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
08/08/2018 450.00p 456.72p 450.00p 454.50p 12821
07/08/2018 453.00p 459.00p 445.60p 452.00p 22629
06/08/2018 452.00p 452.00p 445.00p 445.00p 6534
03/08/2018 450.00p 452.52p 443.84p 450.00p 9407
02/08/2018 440.00p 444.84p 440.00p 443.50p 12142
01/08/2018 450.00p 450.00p 443.47p 450.00p 4422
31/07/2018 448.00p 449.00p 441.00p 448.00p 44772
30/07/2018 444.00p 445.00p 440.00p 442.50p 11785
27/07/2018 445.60p 449.00p 443.00p 446.00p 3475
26/07/2018 446.00p 446.00p 442.26p 445.50p 30346
25/07/2018 440.00p 443.00p 433.70p 441.00p 13197
24/07/2018 435.00p 437.55p 430.00p 435.00p 9705
23/07/2018 426.00p 431.10p 425.00p 427.00p 5268
20/07/2018 422.00p 430.00p 417.00p 426.00p 9558
19/07/2018 420.00p 426.00p 416.11p 419.00p 48473
18/07/2018 418.00p 423.00p 416.17p 419.00p 16934
17/07/2018 412.00p 418.20p 411.00p 416.00p 14572
16/07/2018 410.00p 418.91p 410.00p 415.00p 65375
13/07/2018 410.00p 414.59p 405.98p 410.00p 35117
12/07/2018 410.00p 410.00p 405.31p 406.50p 6119
11/07/2018 411.00p 414.18p 408.00p 411.00p 12093
10/07/2018 414.00p 415.00p 403.75p 410.50p 12974
09/07/2018 407.00p 408.00p 399.59p 405.00p 7235
06/07/2018 393.00p 405.40p 393.00p 393.00p 9588
05/07/2018 394.00p 400.70p 388.40p 398.50p 56019
04/07/2018 395.00p 395.00p 387.00p 395.00p 3937
03/07/2018 386.00p 396.00p 382.00p 396.00p 12212
02/07/2018 389.00p 390.04p 383.50p 383.50p 6470
29/06/2018 389.00p 396.00p 384.10p 390.00p 31896
28/06/2018 389.00p 389.00p 379.10p 386.50p 13268
27/06/2018 385.00p 390.98p 380.25p 382.00p 21283
26/06/2018 380.00p 389.45p 380.00p 385.00p 9301
25/06/2018 380.89p 390.00p 380.00p 384.50p 10057
22/06/2018 378.00p 386.80p 378.00p 378.00p 3362
21/06/2018 386.00p 388.40p 380.00p 380.00p 12674
20/06/2018 390.00p 390.00p 385.10p 386.00p 14028
19/06/2018 379.00p 388.00p 370.00p 386.00p 26443
18/06/2018 383.00p 390.01p 382.09p 383.00p 14739
15/06/2018 380.00p 385.00p 375.49p 385.00p 62707
14/06/2018 384.00p 389.00p 378.08p 386.50p 44149
13/06/2018 382.43p 392.82p 381.65p 388.00p 18336
12/06/2018 387.00p 392.10p 382.00p 390.50p 21946
11/06/2018 393.00p 396.00p 382.00p 386.00p 23758
08/06/2018 381.00p 391.00p 380.00p 387.00p 65286
07/06/2018 396.00p 403.60p 385.00p 392.00p 40538
06/06/2018 405.00p 408.85p 397.00p 398.00p 73320
05/06/2018 409.00p 411.52p 405.00p 407.00p 11206
04/06/2018 406.00p 414.52p 402.73p 410.50p 15236
01/06/2018 408.00p 414.45p 400.57p 402.00p 21002
31/05/2018 411.00p 417.39p 408.00p 408.00p 36251
30/05/2018 411.00p 419.40p 409.05p 412.00p 21327
29/05/2018 438.00p 438.00p 415.05p 418.50p 28205
25/05/2018 440.00p 442.27p 438.00p 440.00p 14097
24/05/2018 442.00p 443.09p 438.00p 438.00p 28641
23/05/2018 437.00p 443.00p 435.00p 441.50p 35048
22/05/2018 439.00p 442.67p 435.68p 440.00p 20284
21/05/2018 437.00p 443.34p 435.14p 442.00p 17422
18/05/2018 452.00p 453.30p 432.00p 439.00p 31849
17/05/2018 454.00p 456.07p 451.31p 454.00p 59350
16/05/2018 445.00p 454.00p 445.00p 454.00p 28953
15/05/2018 458.00p 458.90p 445.00p 449.00p 19295
14/05/2018 461.00p 462.36p 458.00p 461.50p 24613
11/05/2018 468.00p 468.00p 459.00p 463.00p 62748
10/05/2018 448.00p 463.20p 446.00p 462.50p 36781
09/05/2018 447.00p 448.06p 444.00p 448.00p 18578
08/05/2018 458.00p 463.41p 446.00p 449.00p 21595
04/05/2018 458.00p 467.01p 458.00p 463.00p 6942
03/05/2018 465.00p 468.56p 460.00p 461.00p 5072
02/05/2018 469.00p 475.75p 465.00p 465.00p 14321
01/05/2018 472.00p 478.00p 470.00p 470.00p 77164
30/04/2018 476.00p 481.50p 474.00p 476.50p 8221
27/04/2018 470.00p 472.50p 465.10p 472.50p 11019
26/04/2018 461.00p 464.25p 459.30p 461.00p 5974
25/04/2018 466.00p 475.00p 460.00p 461.00p 26486
24/04/2018 479.00p 479.00p 470.21p 472.00p 8505
23/04/2018 479.00p 479.00p 470.00p 470.00p 25441
20/04/2018 472.00p 479.51p 472.00p 472.00p 20207
19/04/2018 475.00p 476.00p 469.21p 473.50p 17816
18/04/2018 455.00p 471.83p 455.00p 469.50p 10953
17/04/2018 460.00p 462.40p 457.98p 458.50p 120878
16/04/2018 460.00p 465.00p 454.00p 454.00p 112745
13/04/2018 464.00p 469.85p 462.00p 462.00p 10589
12/04/2018 465.44p 472.88p 465.44p 470.50p 1740
11/04/2018 472.00p 473.00p 461.80p 468.50p 5820
10/04/2018 466.00p 473.30p 463.00p 465.50p 13572
09/04/2018 470.00p 480.67p 466.00p 468.00p 21150
06/04/2018 474.00p 483.55p 469.00p 469.00p 39392
05/04/2018 481.00p 481.13p 468.00p 478.00p 33457
04/04/2018 473.00p 475.56p 467.00p 467.00p 10220
03/04/2018 472.00p 478.00p 471.00p 478.00p 9452
29/03/2018 467.00p 480.00p 467.00p 480.00p 14365
28/03/2018 465.00p 470.34p 465.00p 466.00p 12546
27/03/2018 472.00p 476.90p 469.00p 469.00p 13416
26/03/2018 465.00p 473.02p 463.00p 472.00p 24635
23/03/2018 470.00p 470.00p 462.00p 470.00p 108435
22/03/2018 466.00p 473.90p 465.00p 470.00p 24824
21/03/2018 481.00p 482.91p 470.99p 472.00p 22740
20/03/2018 471.00p 480.00p 470.00p 471.00p 13705
19/03/2018 479.00p 487.00p 470.00p 470.00p 24229
16/03/2018 486.00p 488.00p 480.00p 480.00p 18929
15/03/2018 483.00p 489.30p 483.00p 485.00p 146416
14/03/2018 485.00p 493.45p 483.00p 483.00p 14364
13/03/2018 494.00p 497.00p 489.50p 489.50p 26590
12/03/2018 498.00p 498.00p 488.67p 498.00p 7549
09/03/2018 487.00p 494.00p 487.00p 494.00p 6771
08/03/2018 489.00p 492.00p 486.00p 486.00p 9238
07/03/2018 486.00p 492.23p 486.00p 486.00p 3843
06/03/2018 490.00p 494.00p 485.00p 494.00p 7715
05/03/2018 489.00p 489.00p 480.00p 488.00p 253502
02/03/2018 485.00p 485.00p 478.00p 479.00p 55044
01/03/2018 490.00p 490.00p 481.25p 485.00p 19001
28/02/2018 489.00p 489.00p 483.00p 483.00p 5551
27/02/2018 486.00p 492.12p 486.00p 489.50p 233796
26/02/2018 495.00p 495.00p 488.05p 492.50p 9978
23/02/2018 484.00p 491.80p 484.00p 486.00p 13896
22/02/2018 490.00p 492.15p 485.00p 490.00p 46584
21/02/2018 489.00p 492.00p 481.35p 488.50p 11121
20/02/2018 487.00p 487.00p 481.35p 484.00p 10384
19/02/2018 482.00p 490.06p 481.88p 485.50p 302844
16/02/2018 485.00p 489.00p 479.00p 489.00p 16626
15/02/2018 480.00p 485.00p 475.00p 479.00p 5360
14/02/2018 466.00p 477.00p 465.00p 474.50p 3433
13/02/2018 467.00p 474.50p 465.94p 474.50p 4548
12/02/2018 465.63p 478.60p 465.50p 470.00p 12432
09/02/2018 460.00p 475.00p 454.76p 465.50p 23446
08/02/2018 480.00p 480.30p 470.50p 470.50p 7423
07/02/2018 480.00p 489.50p 480.00p 485.50p 8391
06/02/2018 471.00p 482.56p 460.30p 476.00p 51543
05/02/2018 480.00p 490.00p 474.00p 485.00p 22581
02/02/2018 499.00p 499.00p 487.00p 487.00p 14167
01/02/2018 495.00p 495.00p 489.42p 493.50p 10283
31/01/2018 498.00p 498.00p 486.00p 498.00p 4202
30/01/2018 492.00p 496.97p 486.00p 486.00p 41814
29/01/2018 497.00p 497.00p 488.10p 497.00p 22165
26/01/2018 490.00p 497.00p 484.00p 497.00p 27779
25/01/2018 483.00p 491.00p 478.00p 488.00p 31697
24/01/2018 476.00p 479.00p 474.00p 478.50p 45635
23/01/2018 478.00p 481.90p 472.54p 476.00p 76516
22/01/2018 481.12p 481.12p 478.33p 481.00p 10058
19/01/2018 477.00p 481.08p 476.80p 479.50p 157940
18/01/2018 477.00p 478.00p 471.90p 475.50p 22666
17/01/2018 476.00p 477.00p 470.77p 474.00p 31407
16/01/2018 475.00p 477.00p 470.45p 474.00p 68810
15/01/2018 475.00p 478.00p 470.35p 473.50p 12601
12/01/2018 479.00p 484.00p 475.00p 475.00p 206456
11/01/2018 479.00p 479.00p 473.15p 476.00p 13089
10/01/2018 476.00p 476.95p 472.20p 476.00p 7450
09/01/2018 477.00p 479.49p 472.35p 477.00p 21775
08/01/2018 472.50p 476.70p 470.00p 475.50p 28195
05/01/2018 470.00p 472.80p 466.00p 471.00p 35177
04/01/2018 473.00p 473.00p 465.40p 470.00p 50379
03/01/2018 466.00p 474.00p 458.00p 472.50p 15145
02/01/2018 456.00p 462.00p 456.00p 459.50p 15286
29/12/2017 457.50p 460.00p 457.50p 460.00p 5898
28/12/2017 457.25p 460.00p 454.55p 460.00p 37200
27/12/2017 445.24p 454.61p 445.24p 453.88p 3775
22/12/2017 455.50p 455.50p 447.00p 452.12p 1167
21/12/2017 444.25p 454.12p 444.00p 450.37p 11750
20/12/2017 454.50p 454.50p 444.50p 447.13p 196350
19/12/2017 449.75p 450.52p 445.62p 448.50p 33833
18/12/2017 444.75p 448.56p 439.00p 444.00p 47289
15/12/2017 439.00p 445.59p 439.00p 445.50p 5528
14/12/2017 439.25p 441.25p 439.00p 441.25p 2990
13/12/2017 443.25p 446.00p 439.75p 446.00p 5874
12/12/2017 439.00p 444.50p 439.00p 444.50p 3681
11/12/2017 439.00p 443.75p 439.00p 442.62p 4517
08/12/2017 440.25p 440.37p 438.58p 440.37p 6820
07/12/2017 438.50p 441.92p 438.00p 438.25p 82929
06/12/2017 440.00p 441.00p 439.00p 440.50p 90409
05/12/2017 433.00p 441.25p 432.00p 441.00p 27003
04/12/2017 435.00p 440.18p 433.00p 433.00p 6920
01/12/2017 439.50p 439.50p 433.00p 434.12p 6394
30/11/2017 440.00p 444.62p 434.00p 437.25p 11026
29/11/2017 445.50p 449.38p 444.50p 445.00p 6440
28/11/2017 445.50p 454.00p 445.50p 448.50p 45237
27/11/2017 446.81p 450.49p 446.81p 450.00p 2809
24/11/2017 450.67p 454.00p 448.00p 450.37p 2237
23/11/2017 445.75p 453.75p 445.75p 450.00p 4273
22/11/2017 453.00p 453.00p 450.69p 452.62p 4170
21/11/2017 442.00p 452.00p 440.00p 450.00p 57299
20/11/2017 446.30p 448.00p 440.68p 445.63p 4314
17/11/2017 444.50p 447.65p 437.00p 446.00p 72576
16/11/2017 450.00p 443.49p 437.60p 440.75p 6124
15/11/2017 450.00p 450.00p 431.00p 438.75p 20998
14/11/2017 459.00p 454.45p 449.02p 452.50p 11054
13/11/2017 459.00p 465.38p 445.25p 455.00p 49676
10/11/2017 459.50p 465.92p 459.00p 459.00p 13995
09/11/2017 470.25p 470.25p 459.00p 459.00p 11971
08/11/2017 464.50p 470.50p 457.50p 468.00p 26527
07/11/2017 473.75p 474.10p 465.10p 467.37p 9953
06/11/2017 473.75p 474.28p 466.80p 470.00p 17023
03/11/2017 471.00p 476.91p 466.00p 469.00p 12157
02/11/2017 477.50p 477.50p 473.00p 474.00p 5033
01/11/2017 480.00p 482.00p 472.89p 476.50p 16731
31/10/2017 478.25p 480.00p 468.93p 470.00p 16073
30/10/2017 478.00p 486.08p 473.00p 475.50p 17886
27/10/2017 485.00p 485.00p 479.00p 484.00p 19294
26/10/2017 482.00p 482.00p 479.00p 479.00p 3738
25/10/2017 482.50p 488.88p 475.93p 480.50p 19998
24/10/2017 482.50p 493.05p 479.00p 479.00p 18312

*Close Price adjusted for both dividends and splits