Shares Magazine
326.00p+7.00 (+2.19%)02 May 2025, 16:26
Blackrock Latin American Investment Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 330.00p | 334.00p | 318.50p | 326.00p | 40,092 |
| May 1, 2025 | 308.00p | 325.00p | 308.00p | 319.00p | 60,933 |
| Apr 30, 2025 | 310.00p | 325.00p | 309.00p | 313.00p | 54,430 |
| Apr 29, 2025 | 309.00p | 321.86p | 308.00p | 316.50p | 135,023 |
| Apr 28, 2025 | 312.00p | 319.00p | 301.00p | 309.00p | 53,508 |
| Apr 25, 2025 | 309.00p | 322.00p | 301.00p | 322.00p | 16,076 |
| Apr 24, 2025 | 311.00p | 311.00p | 307.00p | 308.50p | 7,800 |
| Apr 23, 2025 | 305.00p | 322.00p | 299.00p | 307.00p | 54,674 |
| Apr 22, 2025 | 295.00p | 305.00p | 287.00p | 305.00p | 22,211 |
| Apr 17, 2025 | 288.00p | 303.00p | 288.00p | 303.00p | 18,541 |
| Apr 16, 2025 | 287.00p | 305.00p | 286.00p | 295.00p | 17,565 |
| Apr 15, 2025 | 294.00p | 304.00p | 287.90p | 294.00p | 18,958 |
| Apr 14, 2025 | 297.00p | 304.00p | 288.00p | 296.00p | 30,290 |
| Apr 11, 2025 | 291.00p | 305.00p | 290.00p | 292.00p | 20,292 |
| Apr 10, 2025 | 296.00p | 305.00p | 287.00p | 295.50p | 54,926 |
| Apr 9, 2025 | 286.00p | 293.00p | 279.00p | 281.50p | 26,718 |
| Apr 8, 2025 | 295.00p | 304.00p | 286.00p | 292.00p | 45,814 |
| Apr 7, 2025 | 280.00p | 285.99p | 263.12p | 285.00p | 111,544 |
| Apr 4, 2025 | 295.00p | 313.00p | 292.00p | 292.00p | 51,535 |
| Apr 3, 2025 | 302.00p | 312.00p | 292.80p | 312.00p | 32,404 |
| Apr 2, 2025 | 310.52p | 317.00p | 303.65p | 304.50p | 53,290 |
| Apr 1, 2025 | 317.00p | 317.00p | 302.00p | 303.00p | 131,640 |
| Mar 31, 2025 | 300.34p | 311.00p | 298.00p | 306.00p | 32,979 |
| Mar 28, 2025 | 309.41p | 317.00p | 307.93p | 308.50p | 35,239 |
| Mar 27, 2025 | 310.95p | 310.95p | 307.40p | 309.50p | 63,449 |
| Mar 26, 2025 | 314.47p | 319.00p | 309.64p | 312.00p | 8,857 |
| Mar 25, 2025 | 314.00p | 319.00p | 306.00p | 313.50p | 23,230 |
| Mar 24, 2025 | 311.00p | 318.00p | 307.10p | 316.00p | 21,401 |
| Mar 21, 2025 | 305.00p | 314.32p | 301.00p | 309.00p | 40,931 |
| Mar 20, 2025 | 318.00p | 318.00p | 312.41p | 313.00p | 16,432 |
| Mar 19, 2025 | 307.00p | 316.92p | 306.00p | 315.00p | 19,883 |
| Mar 18, 2025 | 306.00p | 315.98p | 301.95p | 312.50p | 30,729 |
| Mar 17, 2025 | 306.00p | 313.29p | 295.27p | 312.00p | 43,138 |
| Mar 14, 2025 | 299.00p | 310.00p | 290.77p | 306.00p | 24,258 |
| Mar 13, 2025 | 296.00p | 301.00p | 291.80p | 299.00p | 6,345 |
| Mar 12, 2025 | 296.00p | 308.00p | 287.49p | 301.00p | 12,646 |
| Mar 11, 2025 | 299.00p | 311.00p | 292.08p | 300.50p | 18,527 |
| Mar 10, 2025 | 297.00p | 311.00p | 296.00p | 301.50p | 23,646 |
| Mar 7, 2025 | 297.00p | 306.00p | 293.00p | 295.00p | 52,746 |
| Mar 6, 2025 | 297.00p | 312.00p | 293.02p | 297.00p | 16,074 |
| Mar 5, 2025 | 292.00p | 309.00p | 292.00p | 295.50p | 38,875 |
| Mar 4, 2025 | 305.00p | 309.00p | 293.88p | 295.50p | 52,153 |
| Mar 3, 2025 | 304.78p | 314.00p | 304.78p | 309.50p | 34,740 |
| Feb 28, 2025 | 305.00p | 314.00p | 301.00p | 307.00p | 13,889 |
| Feb 27, 2025 | 316.00p | 316.00p | 307.00p | 311.50p | 54,721 |
| Feb 26, 2025 | 311.00p | 318.00p | 302.00p | 310.00p | 20,411 |
| Feb 25, 2025 | 310.00p | 319.00p | 301.00p | 307.00p | 29,892 |
| Feb 24, 2025 | 314.00p | 320.00p | 312.00p | 314.00p | 48,342 |
| Feb 21, 2025 | 323.00p | 326.00p | 316.00p | 316.00p | 33,805 |
| Feb 20, 2025 | 327.55p | 329.00p | 316.00p | 319.50p | 26,310 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.