BlackRock Latin American Inv Trust (BRLA) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BlackRock Latin American Inv Trust

Date Open High Low Close* Volume
02/07/2020 347.00p 347.00p 334.25p 340.00p 6041
01/07/2020 333.00p 344.12p 329.18p 338.00p 6053
30/06/2020 333.00p 339.00p 329.36p 339.00p 7279
29/06/2020 333.00p 343.39p 329.00p 329.00p 19253
26/06/2020 336.00p 341.75p 331.82p 339.00p 10717
25/06/2020 336.00p 338.95p 331.00p 338.00p 17131
24/06/2020 345.00p 346.00p 338.38p 345.00p 23771
23/06/2020 351.00p 351.00p 332.99p 342.50p 15602
22/06/2020 351.00p 349.82p 336.50p 339.50p 22378
19/06/2020 351.00p 351.00p 332.00p 345.00p 34311
18/06/2020 327.00p 349.17p 327.00p 327.00p 15024
17/06/2020 345.00p 346.50p 336.00p 338.00p 10410
16/06/2020 341.00p 349.00p 341.00p 345.00p 36254
15/06/2020 334.00p 334.00p 326.10p 330.00p 33306
12/06/2020 340.00p 348.81p 332.00p 339.50p 25666
11/06/2020 340.00p 346.29p 331.00p 343.00p 82675
10/06/2020 347.00p 349.00p 343.00p 349.00p 20816
09/06/2020 344.00p 347.00p 333.00p 347.00p 48301
08/06/2020 340.00p 347.00p 330.00p 342.00p 68625
05/06/2020 332.00p 341.00p 323.90p 338.00p 107081
04/06/2020 324.00p 332.96p 322.12p 323.00p 34337
03/06/2020 317.00p 332.96p 313.12p 330.00p 63051
02/06/2020 321.00p 323.10p 312.30p 318.00p 54280
01/06/2020 308.00p 324.00p 308.00p 320.00p 63696
29/05/2020 312.00p 313.89p 302.54p 307.50p 69447
28/05/2020 305.00p 317.00p 302.85p 310.00p 204004
27/05/2020 298.00p 304.00p 286.00p 304.00p 64435
26/05/2020 286.00p 299.00p 281.45p 299.00p 37385
25/05/2020 276.00p 280.75p 271.31p 278.00p 26404
22/05/2020 276.00p 280.75p 271.31p 278.00p 26404
21/05/2020 283.00p 284.00p 269.00p 282.00p 26523
20/05/2020 271.00p 279.00p 271.00p 278.00p 12183
19/05/2020 280.00p 283.00p 272.00p 277.50p 16700
18/05/2020 283.00p 283.00p 271.00p 271.00p 13183
15/05/2020 270.00p 276.00p 269.00p 272.00p 24008
14/05/2020 272.00p 276.00p 268.44p 272.00p 11608
13/05/2020 281.00p 281.00p 271.25p 281.00p 14069
12/05/2020 280.00p 281.30p 272.75p 276.00p 29454
11/05/2020 280.00p 284.00p 270.55p 284.00p 27888
08/05/2020 278.00p 280.70p 269.00p 270.50p 9287
07/05/2020 278.00p 280.70p 269.00p 270.50p 9287
06/05/2020 278.00p 279.00p 270.40p 279.00p 27698
05/05/2020 265.00p 277.71p 265.00p 272.00p 21543
04/05/2020 270.00p 279.40p 270.00p 270.00p 39268
01/05/2020 274.00p 281.17p 268.08p 273.50p 49587
30/04/2020 284.00p 286.00p 274.92p 283.00p 47978
29/04/2020 272.00p 280.00p 269.50p 280.00p 34062
28/04/2020 273.00p 273.20p 263.00p 272.00p 45027
27/04/2020 271.00p 272.69p 265.09p 268.00p 33828
24/04/2020 284.00p 287.40p 265.00p 265.00p 33426
23/04/2020 291.00p 291.00p 280.00p 283.00p 40532
22/04/2020 292.00p 292.00p 283.16p 285.00p 8827
21/04/2020 294.00p 294.00p 283.56p 286.00p 30124
20/04/2020 292.00p 295.85p 284.90p 289.00p 35853
17/04/2020 288.00p 295.88p 287.40p 291.00p 71816
16/04/2020 291.00p 293.77p 282.50p 291.00p 4451
15/04/2020 288.00p 293.10p 279.00p 288.00p 53660
14/04/2020 293.00p 293.87p 281.00p 292.00p 80645
09/04/2020 286.00p 291.00p 274.75p 291.00p 39460
08/04/2020 282.00p 283.00p 273.60p 283.00p 32301
07/04/2020 279.00p 283.84p 268.00p 282.00p 89135
06/04/2020 269.00p 270.00p 264.50p 270.00p 56118
03/04/2020 261.00p 267.30p 261.00p 261.00p 17675
02/04/2020 270.00p 275.32p 263.34p 270.00p 10854
01/04/2020 278.00p 280.00p 268.12p 275.00p 104121
31/03/2020 282.00p 285.62p 274.28p 285.00p 37232
30/03/2020 272.00p 276.75p 269.00p 271.00p 21090
27/03/2020 281.00p 294.81p 276.73p 279.00p 38450
26/03/2020 279.00p 297.18p 269.12p 295.00p 47394
25/03/2020 268.00p 280.10p 264.18p 272.00p 58663
24/03/2020 253.00p 260.98p 252.00p 260.00p 38514
23/03/2020 260.00p 273.83p 250.00p 253.00p 38185
20/03/2020 276.00p 281.00p 264.20p 281.00p 124380
19/03/2020 262.00p 278.80p 258.81p 259.00p 137511
18/03/2020 289.00p 289.00p 266.00p 273.00p 30265
17/03/2020 280.00p 306.80p 279.00p 285.00p 83490
16/03/2020 300.00p 313.40p 292.00p 295.00p 69808
13/03/2020 313.00p 355.00p 306.18p 317.00p 63594
12/03/2020 342.00p 343.47p 306.00p 310.00p 101638
11/03/2020 360.00p 365.89p 353.50p 353.50p 26585
10/03/2020 360.00p 366.63p 346.92p 354.00p 64402
09/03/2020 375.00p 391.70p 342.63p 355.00p 86810
06/03/2020 412.00p 414.09p 401.00p 404.00p 32691
05/03/2020 432.00p 442.24p 425.12p 432.00p 13472
04/03/2020 428.00p 434.66p 426.30p 433.00p 20351
03/03/2020 425.00p 432.00p 418.00p 424.00p 74464
02/03/2020 422.00p 422.00p 402.32p 419.00p 85797
28/02/2020 403.00p 420.00p 381.00p 412.00p 56650
27/02/2020 436.00p 436.00p 429.00p 430.00p 18460
26/02/2020 438.00p 451.00p 431.00p 451.00p 72216
25/02/2020 475.00p 475.00p 454.00p 455.00p 33326
24/02/2020 468.00p 473.93p 460.00p 465.00p 180652
21/02/2020 480.00p 489.40p 473.00p 479.00p 11490
20/02/2020 485.00p 489.68p 476.86p 485.00p 6477
19/02/2020 488.00p 488.30p 476.90p 488.00p 7272
18/02/2020 474.00p 479.00p 471.87p 479.00p 58621
17/02/2020 477.00p 478.00p 473.70p 477.00p 22883
14/02/2020 487.00p 490.00p 473.00p 479.00p 26772
13/02/2020 484.00p 496.00p 484.00p 490.50p 7179
12/02/2020 484.00p 490.50p 484.00p 484.00p 18645
11/02/2020 488.00p 492.72p 484.00p 484.00p 12027
10/02/2020 500.00p 500.50p 488.00p 488.00p 39078
07/02/2020 492.00p 496.50p 487.00p 490.00p 28433
06/02/2020 493.00p 496.67p 490.00p 490.00p 7274
05/02/2020 492.00p 493.00p 483.20p 493.00p 14328
04/02/2020 480.00p 488.00p 480.22p 487.00p 2964
03/02/2020 480.00p 485.00p 476.14p 482.00p 9925
31/01/2020 479.00p 489.00p 478.00p 488.00p 11328
30/01/2020 489.00p 491.00p 478.00p 478.00p 9479
29/01/2020 493.00p 496.80p 489.00p 489.00p 8939
28/01/2020 500.00p 497.00p 491.07p 494.50p 12207
27/01/2020 500.00p 500.00p 485.00p 485.00p 12611
24/01/2020 498.00p 504.00p 499.32p 504.00p 3219
23/01/2020 498.00p 499.45p 495.82p 498.00p 7290
22/01/2020 504.00p 509.20p 500.00p 504.00p 17892
21/01/2020 508.00p 508.00p 500.73p 504.00p 10280
20/01/2020 500.00p 508.00p 499.45p 504.00p 12811
17/01/2020 500.00p 502.00p 488.00p 502.00p 35448
16/01/2020 488.00p 496.82p 488.00p 488.00p 7167
15/01/2020 495.00p 495.00p 491.60p 494.00p 4092
14/01/2020 494.00p 494.00p 484.60p 491.00p 14227
13/01/2020 494.00p 494.00p 488.29p 489.50p 10933
10/01/2020 484.00p 492.00p 483.95p 487.50p 14873
09/01/2020 498.00p 492.40p 483.60p 487.00p 11767
08/01/2020 498.00p 498.00p 486.56p 491.00p 20870
07/01/2020 493.00p 499.00p 487.40p 499.00p 54620
06/01/2020 496.00p 496.00p 486.76p 496.00p 12344
03/01/2020 492.00p 496.68p 487.00p 493.00p 22544
02/01/2020 493.00p 496.00p 483.00p 489.50p 37401
31/12/2019 496.00p 496.00p 483.70p 485.50p 6982
30/12/2019 490.00p 493.83p 487.48p 491.00p 26216
27/12/2019 483.00p 488.92p 482.00p 486.50p 9256
24/12/2019 488.00p 488.00p 482.00p 483.00p 24748
23/12/2019 488.00p 488.00p 480.50p 480.50p 6637
20/12/2019 490.00p 490.00p 474.04p 490.00p 18635
19/12/2019 478.00p 484.90p 470.16p 480.50p 21438
18/12/2019 471.00p 477.08p 458.33p 475.50p 33507
17/12/2019 460.00p 470.10p 455.00p 460.00p 10899
16/12/2019 462.00p 470.00p 453.29p 465.50p 15465
13/12/2019 451.00p 461.00p 451.00p 458.50p 16507
12/12/2019 446.00p 459.00p 438.40p 454.50p 51999
11/12/2019 433.00p 445.90p 433.00p 444.50p 23225
10/12/2019 435.00p 444.32p 435.00p 441.50p 1313476
09/12/2019 447.00p 447.00p 433.53p 444.50p 10958
06/12/2019 436.00p 443.50p 432.00p 442.50p 326620
05/12/2019 439.00p 442.00p 439.00p 442.00p 10078
04/12/2019 449.00p 443.25p 431.41p 438.50p 3649
03/12/2019 449.00p 441.00p 436.00p 440.50p 20537
02/12/2019 449.00p 451.35p 445.00p 445.00p 4176
29/11/2019 444.00p 449.88p 443.00p 447.50p 85278
28/11/2019 456.00p 456.00p 442.00p 446.00p 8154
27/11/2019 452.00p 455.00p 448.00p 452.00p 18528
26/11/2019 450.00p 457.67p 445.65p 450.00p 38517
25/11/2019 462.00p 462.00p 454.45p 462.00p 21912
22/11/2019 459.00p 459.00p 451.44p 456.00p 7631
21/11/2019 456.00p 456.00p 451.01p 453.00p 516
20/11/2019 453.00p 456.50p 451.28p 456.50p 4232
19/11/2019 453.00p 461.56p 448.00p 452.00p 16400
18/11/2019 458.00p 458.00p 454.00p 456.00p 21854
15/11/2019 461.00p 457.50p 455.16p 457.50p 3350
14/11/2019 461.00p 458.00p 454.44p 455.00p 3640
13/11/2019 461.00p 463.57p 451.00p 451.00p 12095
12/11/2019 454.00p 463.77p 454.00p 461.50p 13767
11/11/2019 462.32p 463.62p 456.08p 460.00p 68717
08/11/2019 467.00p 467.00p 456.00p 456.00p 7455
07/11/2019 463.00p 464.48p 460.70p 462.50p 6516
06/11/2019 468.00p 468.00p 458.00p 462.00p 12607
05/11/2019 464.00p 466.00p 458.65p 466.00p 4392
04/11/2019 468.00p 468.00p 453.72p 460.00p 21440
01/11/2019 462.00p 465.00p 452.04p 462.00p 8306
31/10/2019 445.00p 459.28p 445.00p 456.00p 11838
30/10/2019 445.00p 458.60p 445.00p 445.00p 6286
29/10/2019 460.00p 461.00p 455.50p 455.50p 3813
28/10/2019 453.00p 460.80p 445.30p 453.50p 4204
25/10/2019 453.00p 455.00p 438.95p 452.00p 6871
24/10/2019 450.00p 457.00p 441.48p 448.50p 21214
23/10/2019 444.00p 452.13p 440.57p 445.50p 9856
22/10/2019 454.00p 454.00p 441.00p 444.50p 3982
21/10/2019 440.60p 451.20p 440.60p 447.00p 7717
18/10/2019 444.00p 456.00p 441.60p 456.00p 3858
17/10/2019 440.00p 454.50p 440.00p 440.50p 9282
16/10/2019 444.00p 459.00p 443.12p 459.00p 7523
15/10/2019 450.00p 453.25p 445.00p 445.00p 79091
14/10/2019 453.00p 457.00p 438.75p 457.00p 4741
11/10/2019 450.00p 457.00p 442.56p 450.00p 33465
10/10/2019 444.40p 447.00p 443.60p 447.00p 5834
09/10/2019 448.00p 455.56p 441.80p 450.00p 12792
08/10/2019 457.00p 457.00p 444.65p 454.00p 189229
07/10/2019 456.00p 457.00p 442.00p 457.00p 17170
04/10/2019 456.00p 456.00p 444.30p 450.50p 5543
03/10/2019 440.00p 454.28p 438.00p 446.00p 2039
02/10/2019 457.00p 464.60p 445.00p 452.50p 12581
01/10/2019 460.00p 461.00p 454.00p 457.50p 10586
30/09/2019 463.94p 465.92p 459.81p 461.00p 9328
27/09/2019 455.00p 472.00p 455.00p 467.00p 5643
26/09/2019 463.85p 463.85p 456.22p 457.00p 1737
25/09/2019 459.00p 465.00p 459.00p 459.00p 6770
24/09/2019 462.55p 462.55p 459.00p 460.00p 3576
23/09/2019 460.00p 468.23p 458.22p 462.00p 7465
20/09/2019 474.00p 474.00p 460.07p 474.00p 12753

*Close Price adjusted for both dividends and splits