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
19/09/2019 460.68p 464.45p 456.12p 462.50p 6087
18/09/2019 472.00p 472.00p 456.00p 470.00p 2509
17/09/2019 478.00p 478.00p 456.00p 464.50p 21413
16/09/2019 472.06p 472.06p 461.08p 467.00p 14214
13/09/2019 461.34p 471.50p 461.34p 471.50p 1334
12/09/2019 460.00p 471.31p 460.00p 467.50p 11655
11/09/2019 458.06p 460.50p 455.56p 460.50p 4189
10/09/2019 451.00p 459.31p 448.04p 457.00p 12402
09/09/2019 454.00p 460.76p 452.69p 454.00p 15826
06/09/2019 445.00p 457.48p 440.00p 456.00p 8391
05/09/2019 446.00p 458.04p 440.00p 440.00p 253594
04/09/2019 453.28p 453.28p 452.50p 452.50p 1055
03/09/2019 451.00p 455.00p 436.00p 451.50p 15067
02/09/2019 441.00p 455.00p 436.00p 448.00p 14690
30/08/2019 441.00p 453.00p 440.00p 447.00p 250400
29/08/2019 435.00p 448.49p 435.00p 441.50p 11093
28/08/2019 445.00p 445.00p 436.00p 445.00p 24153
27/08/2019 438.00p 452.15p 436.00p 444.50p 12102
23/08/2019 446.00p 453.69p 440.00p 448.50p 20411
22/08/2019 458.00p 462.00p 445.16p 454.50p 10227
21/08/2019 460.00p 471.40p 446.00p 455.00p 17151
20/08/2019 462.00p 474.25p 462.00p 470.50p 16212
19/08/2019 478.00p 478.00p 460.81p 472.00p 11867
16/08/2019 460.00p 463.00p 455.00p 460.00p 15274
15/08/2019 474.00p 475.85p 449.45p 462.50p 42308
14/08/2019 491.00p 504.30p 475.00p 475.00p 8998
13/08/2019 487.00p 500.00p 476.51p 500.00p 23723
12/08/2019 500.00p 510.00p 480.00p 497.00p 36807
09/08/2019 508.00p 510.00p 492.49p 505.00p 23501
08/08/2019 504.00p 504.00p 492.00p 497.00p 3598
07/08/2019 490.00p 502.00p 490.00p 500.00p 18870
06/08/2019 499.00p 502.00p 490.00p 498.00p 29197
05/08/2019 508.00p 520.00p 502.00p 507.00p 26597
02/08/2019 520.00p 524.00p 516.00p 520.00p 12924
01/08/2019 526.00p 533.00p 526.00p 526.00p 6208
31/07/2019 529.60p 538.53p 529.60p 536.00p 4418
30/07/2019 542.00p 544.00p 529.13p 534.00p 18029
29/07/2019 540.00p 540.00p 526.00p 530.00p 23255
26/07/2019 534.53p 534.53p 523.68p 524.00p 7548
25/07/2019 522.00p 533.48p 522.00p 522.00p 13599
24/07/2019 526.00p 535.78p 523.68p 525.00p 14337
23/07/2019 530.00p 532.72p 528.24p 530.00p 10544
22/07/2019 530.00p 537.44p 524.80p 526.00p 14779
19/07/2019 537.44p 539.20p 528.16p 532.00p 26826
18/07/2019 536.00p 536.00p 525.92p 536.00p 5336
17/07/2019 526.00p 534.00p 526.00p 529.00p 5506
16/07/2019 530.00p 540.00p 527.95p 531.00p 33735
15/07/2019 530.00p 539.36p 530.00p 530.00p 16732
12/07/2019 530.00p 539.48p 530.00p 530.00p 22958
11/07/2019 538.00p 540.00p 532.60p 534.00p 224995
10/07/2019 532.00p 542.00p 532.00p 538.00p 222355
09/07/2019 535.75p 539.90p 532.60p 536.00p 13305
08/07/2019 535.40p 537.90p 531.80p 534.00p 20115
05/07/2019 538.00p 539.70p 533.50p 536.00p 13432
04/07/2019 536.00p 537.76p 531.03p 532.00p 14343
03/07/2019 522.00p 536.00p 518.00p 530.00p 35522
02/07/2019 526.00p 526.00p 520.00p 520.00p 14728
01/07/2019 524.60p 525.30p 514.00p 518.00p 48385
28/06/2019 522.00p 522.00p 516.19p 518.00p 11248
27/06/2019 516.00p 519.48p 511.90p 518.00p 10362
26/06/2019 519.86p 519.86p 511.85p 512.00p 13418
25/06/2019 516.00p 520.00p 506.00p 513.00p 12446
24/06/2019 516.00p 520.73p 510.00p 510.00p 40126
21/06/2019 510.00p 512.13p 502.00p 512.00p 19460
20/06/2019 506.00p 509.36p 496.00p 503.00p 58017
19/06/2019 500.00p 502.00p 488.00p 493.00p 19079
18/06/2019 482.00p 497.00p 482.00p 492.00p 45555
17/06/2019 484.00p 500.00p 479.55p 485.00p 47899
14/06/2019 479.00p 483.49p 472.00p 475.50p 29339
13/06/2019 476.00p 478.50p 471.00p 476.00p 7077
12/06/2019 474.00p 480.04p 467.82p 472.00p 20085
11/06/2019 466.80p 478.38p 464.00p 471.00p 18229
10/06/2019 471.25p 474.51p 464.10p 468.50p 22096
07/06/2019 462.78p 467.00p 462.00p 467.00p 8946
06/06/2019 461.00p 467.14p 458.00p 463.00p 8125
05/06/2019 467.00p 469.00p 459.45p 466.00p 11176
04/06/2019 465.00p 466.00p 460.00p 466.00p 6512
03/06/2019 457.00p 465.89p 454.90p 460.50p 9572
31/05/2019 461.00p 467.00p 457.00p 460.00p 8183
30/05/2019 459.00p 471.00p 450.63p 471.00p 27988
29/05/2019 452.00p 459.00p 450.00p 454.50p 21270
28/05/2019 452.00p 463.29p 452.00p 460.50p 15257
24/05/2019 457.00p 460.00p 450.07p 460.00p 8581
23/05/2019 452.00p 456.95p 447.59p 454.50p 13834
22/05/2019 451.06p 452.44p 450.00p 450.00p 5910
21/05/2019 450.00p 451.20p 447.00p 450.00p 14360
20/05/2019 447.60p 454.68p 447.00p 449.50p 20318
17/05/2019 455.00p 455.00p 447.00p 448.50p 23136
16/05/2019 452.00p 457.80p 450.21p 454.50p 13898
15/05/2019 452.00p 463.52p 450.12p 452.00p 10209
14/05/2019 456.25p 456.25p 451.00p 454.00p 2975
13/05/2019 455.90p 463.25p 450.36p 458.50p 9715
10/05/2019 464.50p 467.16p 457.64p 461.00p 7021
09/05/2019 468.00p 468.00p 454.39p 468.00p 14183
08/05/2019 453.00p 468.10p 453.00p 461.50p 24249
07/05/2019 464.07p 470.00p 460.00p 463.00p 231453
03/05/2019 464.60p 470.76p 464.50p 468.50p 25298
02/05/2019 464.00p 472.45p 464.00p 470.50p 4527
01/05/2019 465.14p 474.66p 465.14p 472.00p 17740
30/04/2019 464.00p 480.00p 464.00p 480.00p 10945
29/04/2019 478.00p 478.00p 466.01p 478.00p 17158
26/04/2019 464.00p 473.10p 463.00p 463.00p 13662
25/04/2019 472.00p 478.00p 470.00p 478.00p 24174
24/04/2019 477.00p 478.00p 466.90p 478.00p 14888
23/04/2019 471.16p 474.00p 464.76p 467.00p 22068
18/04/2019 471.16p 476.19p 465.51p 466.00p 3295
17/04/2019 473.94p 473.94p 467.64p 471.00p 9762
16/04/2019 472.56p 474.80p 466.05p 469.50p 8238
15/04/2019 478.00p 478.00p 462.15p 470.00p 9857
12/04/2019 472.05p 472.72p 462.16p 469.50p 16155
11/04/2019 476.00p 476.00p 463.00p 470.00p 9669
10/04/2019 473.00p 478.68p 470.51p 473.00p 25022
09/04/2019 465.00p 478.00p 462.36p 470.50p 28860
08/04/2019 471.00p 476.00p 468.87p 469.00p 44813
05/04/2019 468.00p 472.97p 465.90p 471.50p 19380
04/04/2019 470.00p 470.00p 465.74p 468.50p 22023
03/04/2019 460.00p 474.00p 456.47p 474.00p 17835
02/04/2019 469.00p 472.34p 459.78p 462.50p 16156
01/04/2019 470.00p 470.00p 453.00p 456.50p 12978
29/03/2019 455.00p 459.01p 451.77p 452.00p 17183
28/03/2019 450.00p 453.01p 444.66p 451.00p 13228
27/03/2019 449.00p 461.22p 444.70p 445.50p 19918
26/03/2019 448.00p 461.45p 448.00p 448.00p 13754
25/03/2019 453.00p 461.45p 449.88p 455.00p 22135
22/03/2019 478.00p 482.00p 454.00p 454.00p 40409
21/03/2019 473.00p 482.00p 472.00p 475.00p 23296
20/03/2019 475.00p 479.00p 471.96p 475.00p 25941
19/03/2019 469.00p 477.72p 469.00p 473.50p 30075
18/03/2019 460.00p 486.00p 460.00p 470.00p 49427
15/03/2019 470.00p 472.70p 460.00p 460.00p 29520
14/03/2019 454.00p 464.00p 454.00p 460.50p 15799
13/03/2019 454.00p 466.12p 454.00p 461.50p 18438
12/03/2019 446.00p 466.00p 446.00p 466.00p 8406
11/03/2019 444.00p 454.00p 444.00p 452.00p 13474
08/03/2019 440.00p 448.00p 438.36p 444.50p 11835
07/03/2019 445.00p 449.57p 439.00p 442.50p 10327
06/03/2019 453.00p 455.34p 448.55p 452.00p 55343
05/03/2019 448.00p 451.00p 448.00p 451.00p 12822
04/03/2019 457.00p 460.72p 448.00p 449.50p 19663
01/03/2019 454.00p 464.24p 452.75p 454.50p 11429
28/02/2019 456.00p 466.92p 456.00p 459.00p 10237
27/02/2019 460.00p 470.28p 458.00p 463.50p 8616
26/02/2019 474.00p 478.72p 465.00p 471.00p 8138
25/02/2019 475.00p 480.00p 475.00p 477.00p 20183
22/02/2019 478.85p 480.52p 472.86p 475.00p 13301
21/02/2019 475.00p 481.31p 472.13p 476.50p 9955
20/02/2019 478.61p 480.72p 476.45p 479.50p 10865
19/02/2019 479.00p 481.31p 477.24p 478.00p 3081
18/02/2019 480.00p 480.00p 476.92p 477.00p 15588
15/02/2019 483.75p 485.40p 479.50p 479.50p 10185
14/02/2019 482.00p 491.19p 478.00p 480.50p 16469
13/02/2019 482.00p 488.37p 482.00p 482.00p 20727
12/02/2019 486.00p 486.00p 479.20p 480.50p 24395
11/02/2019 477.00p 485.04p 471.16p 476.00p 22398
08/02/2019 477.00p 484.36p 469.00p 483.00p 23615
07/02/2019 480.00p 486.68p 477.00p 479.50p 81603
06/02/2019 484.00p 492.00p 483.00p 484.00p 28264
05/02/2019 486.40p 489.80p 481.60p 488.50p 12772
04/02/2019 487.00p 487.00p 475.60p 481.50p 24099
01/02/2019 486.00p 486.00p 476.71p 484.00p 18774
31/01/2019 484.00p 486.00p 472.00p 472.00p 9662
30/01/2019 471.00p 476.73p 468.30p 471.00p 2682
29/01/2019 465.00p 475.64p 464.00p 472.50p 14594
28/01/2019 469.00p 476.92p 464.00p 464.00p 5466
25/01/2019 478.68p 479.23p 472.42p 476.00p 9656
24/01/2019 472.00p 477.76p 472.00p 473.00p 11409
23/01/2019 475.00p 476.75p 470.00p 471.00p 7842
22/01/2019 480.00p 483.48p 477.00p 477.00p 9991
21/01/2019 480.36p 483.92p 478.88p 482.00p 15983
18/01/2019 474.56p 477.50p 474.56p 477.50p 6754
17/01/2019 469.00p 474.64p 466.00p 470.00p 6537
16/01/2019 470.00p 479.40p 468.00p 473.00p 19713
15/01/2019 472.00p 481.97p 472.00p 479.50p 2648
14/01/2019 472.00p 478.40p 471.72p 475.50p 7676
11/01/2019 477.00p 479.35p 474.20p 474.50p 12911
10/01/2019 470.00p 478.00p 463.90p 473.50p 52693
09/01/2019 474.56p 477.65p 471.96p 474.00p 15956
08/01/2019 470.00p 473.00p 464.40p 470.00p 23868
07/01/2019 464.00p 467.10p 457.70p 467.00p 22378
04/01/2019 452.00p 459.60p 449.40p 456.50p 20904
03/01/2019 443.00p 453.02p 443.00p 449.00p 12823
02/01/2019 440.00p 449.00p 427.00p 449.00p 27905
31/12/2018 430.00p 440.00p 428.52p 437.50p 8870
28/12/2018 424.00p 430.00p 420.12p 430.00p 20942
27/12/2018 421.00p 421.00p 411.60p 416.00p 4024
24/12/2018 419.00p 419.00p 412.00p 412.00p 2017
21/12/2018 423.00p 423.00p 411.00p 420.00p 17529
20/12/2018 420.00p 423.00p 413.76p 423.00p 13392
19/12/2018 416.00p 425.00p 412.00p 421.00p 22003
18/12/2018 420.00p 421.09p 409.78p 417.50p 6953
17/12/2018 417.00p 425.00p 417.00p 420.00p 16310
14/12/2018 417.00p 422.00p 417.00p 417.00p 3510
13/12/2018 419.50p 425.25p 419.50p 423.00p 1867
12/12/2018 419.00p 423.50p 417.00p 423.50p 5443
11/12/2018 418.65p 418.65p 413.00p 415.50p 16079
10/12/2018 419.00p 425.75p 417.00p 417.00p 4721
07/12/2018 424.00p 427.40p 423.24p 426.50p 51014
06/12/2018 422.00p 426.64p 412.00p 412.00p 16335
05/12/2018 428.10p 429.40p 427.50p 427.50p 53849
04/12/2018 428.00p 430.00p 425.85p 430.00p 9022

*Close Price adjusted for both dividends and splits