Blackrock Frontiers Investment Trust (BRFI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Blackrock Frontiers Investment Trust

Date Open High Low Close* Volume
25/04/2024 147.00p 151.50p 146.75p 147.00p 348591
24/04/2024 147.50p 154.50p 149.10p 150.50p 124935
23/04/2024 147.50p 152.00p 146.65p 148.00p 176479
22/04/2024 148.50p 149.00p 146.50p 147.25p 237455
19/04/2024 148.50p 149.00p 145.50p 147.50p 114486
18/04/2024 150.00p 152.49p 147.00p 147.00p 297875
17/04/2024 145.50p 150.00p 145.50p 148.00p 193880
16/04/2024 150.50p 154.07p 149.50p 149.50p 378048
15/04/2024 156.50p 158.50p 152.00p 154.75p 76777
12/04/2024 156.50p 157.00p 153.71p 155.00p 219432
11/04/2024 154.50p 158.00p 153.00p 156.00p 231831
10/04/2024 152.50p 158.00p 151.75p 155.50p 293753
09/04/2024 151.50p 155.06p 151.15p 154.50p 265360
08/04/2024 152.50p 155.50p 149.00p 153.25p 324390
05/04/2024 153.50p 159.90p 149.50p 151.00p 250215
04/04/2024 151.00p 155.50p 151.00p 153.50p 225626
03/04/2024 154.00p 155.50p 151.00p 153.00p 130379
02/04/2024 155.00p 155.00p 150.97p 153.50p 357334
28/03/2024 149.50p 155.00p 148.50p 152.75p 298421
27/03/2024 150.00p 154.00p 148.50p 150.50p 930878
26/03/2024 148.50p 153.00p 149.50p 150.50p 234518
25/03/2024 148.50p 152.50p 148.00p 150.25p 620362
22/03/2024 152.00p 154.50p 150.00p 151.00p 420917
21/03/2024 154.50p 156.50p 150.50p 150.50p 389420
20/03/2024 151.00p 151.50p 151.00p 151.00p 478451
19/03/2024 151.00p 154.42p 149.25p 151.50p 170115
18/03/2024 157.00p 157.00p 150.75p 151.00p 311669
15/03/2024 153.00p 156.50p 151.81p 153.00p 237814
14/03/2024 154.00p 157.50p 149.50p 155.00p 267538
13/03/2024 154.50p 157.00p 152.50p 152.50p 347995
12/03/2024 155.00p 156.34p 153.25p 155.25p 288500
11/03/2024 154.50p 156.50p 152.34p 154.50p 127470
08/03/2024 157.00p 158.00p 152.64p 155.00p 51960
07/03/2024 153.50p 158.00p 152.00p 154.00p 104522
06/03/2024 152.50p 156.50p 152.50p 153.50p 208557
05/03/2024 154.00p 157.00p 152.00p 152.50p 692503
04/03/2024 154.50p 157.00p 151.59p 154.00p 252030
01/03/2024 154.50p 158.00p 153.31p 154.00p 547390
29/02/2024 154.00p 157.50p 153.50p 153.50p 861943
28/02/2024 154.00p 157.00p 153.00p 153.00p 221190
27/02/2024 154.50p 155.50p 152.00p 153.50p 699607
26/02/2024 150.50p 155.00p 150.50p 154.50p 422211
23/02/2024 153.00p 155.00p 152.32p 153.25p 190017
22/02/2024 151.50p 155.00p 151.04p 152.00p 176012
21/02/2024 153.50p 155.50p 151.75p 152.50p 294708
20/02/2024 152.50p 154.55p 152.50p 152.50p 259779
19/02/2024 153.50p 155.00p 151.50p 151.50p 142096
16/02/2024 149.50p 154.00p 149.50p 151.75p 522070
15/02/2024 148.50p 154.00p 146.50p 149.00p 310436
14/02/2024 151.50p 152.00p 147.50p 149.50p 366888
13/02/2024 149.50p 152.00p 144.00p 150.00p 526183
12/02/2024 148.50p 149.50p 145.59p 149.00p 259206
09/02/2024 145.00p 149.08p 145.00p 146.00p 291149
08/02/2024 142.50p 149.50p 142.50p 142.50p 336651
07/02/2024 146.50p 149.50p 145.50p 147.00p 281960
06/02/2024 146.00p 149.50p 145.50p 145.50p 121212
05/02/2024 145.00p 150.00p 141.50p 146.50p 466619
02/02/2024 144.50p 150.00p 144.00p 148.00p 263671
01/02/2024 145.50p 149.22p 144.00p 144.00p 165331
31/01/2024 143.50p 147.00p 141.50p 144.25p 59792
30/01/2024 144.00p 146.00p 141.50p 146.00p 164564
29/01/2024 144.00p 145.12p 142.75p 143.75p 235343
26/01/2024 144.00p 146.00p 142.75p 144.75p 34544
25/01/2024 144.50p 147.00p 143.00p 144.00p 165226
24/01/2024 144.50p 145.00p 143.50p 144.25p 313098
23/01/2024 144.00p 145.83p 142.00p 143.00p 291748
22/01/2024 144.00p 144.80p 140.00p 143.25p 948852
19/01/2024 144.00p 144.50p 142.24p 143.75p 104071
18/01/2024 144.00p 144.00p 140.00p 143.00p 492300
17/01/2024 143.50p 144.50p 141.09p 144.50p 103783
16/01/2024 144.00p 145.00p 140.50p 144.50p 174564
15/01/2024 144.00p 147.50p 141.00p 146.00p 1145611
12/01/2024 142.50p 147.50p 142.50p 145.00p 56176
11/01/2024 147.50p 147.50p 143.50p 144.50p 326009
10/01/2024 144.50p 147.00p 142.50p 144.50p 253616
09/01/2024 144.50p 147.50p 142.00p 144.75p 197355
08/01/2024 143.50p 146.50p 140.00p 143.75p 373004
05/01/2024 144.50p 144.74p 140.00p 141.00p 137712
04/01/2024 143.50p 145.20p 140.00p 144.00p 231159
03/01/2024 145.50p 146.00p 141.80p 143.00p 218551
02/01/2024 146.00p 149.00p 142.50p 144.50p 289398
29/12/2023 145.00p 149.50p 143.00p 143.00p 130461
28/12/2023 142.50p 148.50p 142.00p 142.00p 1629803
27/12/2023 145.00p 147.50p 141.50p 142.50p 126318
22/12/2023 143.50p 150.00p 143.16p 145.50p 116940
21/12/2023 144.00p 149.00p 141.42p 149.00p 123653
20/12/2023 143.00p 144.50p 139.99p 144.50p 399938
19/12/2023 143.00p 143.00p 139.83p 142.00p 206107
18/12/2023 143.50p 143.50p 139.50p 143.00p 296508
15/12/2023 141.00p 144.00p 139.60p 141.00p 245242
14/12/2023 139.50p 143.50p 139.50p 139.50p 198680
13/12/2023 142.00p 142.45p 139.50p 139.50p 113467
12/12/2023 143.50p 143.50p 139.50p 139.50p 204299
11/12/2023 144.00p 144.00p 141.90p 144.00p 100447
08/12/2023 143.00p 143.00p 140.50p 141.50p 123827
07/12/2023 143.50p 143.50p 139.50p 142.50p 280609
06/12/2023 144.00p 144.00p 140.00p 143.50p 124282
05/12/2023 143.00p 144.00p 139.50p 139.50p 137381
04/12/2023 143.00p 143.00p 137.77p 142.00p 271807
01/12/2023 140.50p 143.00p 137.36p 142.00p 77014
30/11/2023 142.50p 142.50p 137.00p 140.00p 116018
29/11/2023 140.00p 140.00p 136.00p 138.50p 130509
28/11/2023 142.00p 142.00p 137.91p 140.00p 201827
27/11/2023 140.00p 142.00p 137.49p 142.00p 166573
24/11/2023 142.50p 142.50p 139.00p 140.00p 209039
23/11/2023 142.00p 142.00p 139.00p 141.50p 79374
22/11/2023 141.50p 142.00p 140.30p 141.50p 93488
21/11/2023 141.50p 141.50p 139.65p 141.50p 113671
20/11/2023 142.00p 142.00p 137.50p 142.00p 105785
17/11/2023 142.00p 142.00p 138.00p 141.00p 129105
16/11/2023 137.50p 142.50p 137.50p 140.25p 179504
15/11/2023 137.00p 140.00p 136.65p 138.00p 114845
14/11/2023 137.00p 137.00p 135.83p 136.50p 142832
13/11/2023 136.00p 137.00p 135.50p 137.00p 265600
10/11/2023 135.00p 137.00p 135.00p 137.00p 92180
09/11/2023 136.50p 137.50p 135.75p 136.50p 121580
08/11/2023 136.50p 136.50p 135.68p 136.50p 60465
07/11/2023 135.00p 136.50p 135.00p 135.50p 1337920
06/11/2023 135.50p 138.14p 135.00p 135.75p 823970
03/11/2023 135.00p 138.00p 133.03p 138.00p 553013
02/11/2023 134.50p 135.16p 132.00p 135.00p 676792
01/11/2023 135.00p 135.00p 131.63p 134.00p 157232
31/10/2023 132.50p 134.50p 131.32p 134.50p 114162
30/10/2023 133.00p 134.97p 133.00p 133.25p 185477
27/10/2023 134.00p 135.00p 132.66p 134.00p 452026
26/10/2023 134.50p 134.50p 132.28p 134.00p 173036
25/10/2023 134.00p 135.00p 133.00p 135.00p 201099
24/10/2023 134.50p 135.00p 133.08p 135.00p 115778
23/10/2023 134.00p 135.52p 133.50p 134.50p 172985
20/10/2023 135.50p 138.19p 134.00p 136.00p 154858
19/10/2023 137.00p 138.50p 136.25p 136.50p 229303
18/10/2023 138.50p 139.00p 136.72p 139.00p 412636
17/10/2023 137.00p 138.50p 136.90p 138.50p 155690
16/10/2023 136.50p 139.60p 136.19p 137.00p 212208
13/10/2023 141.00p 141.00p 137.43p 141.00p 192498
12/10/2023 141.00p 141.00p 137.87p 140.00p 309428
11/10/2023 139.00p 139.53p 136.36p 137.50p 205503
10/10/2023 139.00p 140.00p 138.01p 139.00p 158195
09/10/2023 138.00p 139.50p 137.00p 137.00p 311386
06/10/2023 140.00p 143.50p 138.55p 139.50p 186491
05/10/2023 140.00p 142.25p 140.00p 140.00p 203554
04/10/2023 140.00p 143.00p 140.00p 143.00p 106871
03/10/2023 144.00p 146.50p 141.38p 144.00p 167840
02/10/2023 144.00p 144.00p 139.00p 144.00p 126752
29/09/2023 144.00p 146.50p 141.32p 144.00p 84683
28/09/2023 141.50p 145.00p 141.08p 141.50p 108496
27/09/2023 147.00p 147.00p 139.00p 141.50p 128205
26/09/2023 147.00p 147.00p 141.28p 143.50p 58677
25/09/2023 142.50p 144.16p 141.00p 143.50p 216660
22/09/2023 143.50p 144.00p 141.00p 142.00p 147932
21/09/2023 143.00p 143.32p 140.50p 141.50p 83586
20/09/2023 144.00p 144.50p 141.42p 144.50p 214558
19/09/2023 140.50p 147.00p 140.00p 144.00p 178090
18/09/2023 143.50p 144.98p 142.00p 142.50p 35916
15/09/2023 142.50p 147.50p 141.95p 142.00p 86844
14/09/2023 142.50p 144.00p 141.50p 142.00p 85303
13/09/2023 142.00p 144.00p 141.58p 142.50p 243601
12/09/2023 142.50p 144.00p 141.10p 141.50p 150612
11/09/2023 143.00p 145.00p 141.96p 142.50p 140997
08/09/2023 143.00p 145.50p 141.31p 142.50p 130618
07/09/2023 143.50p 145.50p 140.06p 141.50p 391228
06/09/2023 143.00p 147.50p 142.00p 142.00p 235096
05/09/2023 145.00p 148.00p 143.00p 144.50p 153433
04/09/2023 143.00p 145.75p 142.50p 143.50p 206577
01/09/2023 145.00p 145.00p 143.25p 145.00p 169552
31/08/2023 141.00p 145.00p 140.50p 144.50p 280380
30/08/2023 141.50p 145.25p 140.50p 142.00p 247992
29/08/2023 142.00p 144.50p 141.50p 142.00p 231046
25/08/2023 142.50p 143.50p 142.00p 142.50p 175675
24/08/2023 143.50p 144.00p 141.72p 142.50p 257418
23/08/2023 141.00p 143.51p 139.30p 141.75p 127913
22/08/2023 141.00p 141.69p 137.00p 141.00p 143942
21/08/2023 140.50p 142.00p 138.73p 142.00p 91541
18/08/2023 141.00p 142.50p 140.50p 141.00p 94941
17/08/2023 142.50p 143.50p 141.46p 141.75p 75191
16/08/2023 141.50p 142.98p 141.00p 141.00p 91283
15/08/2023 145.00p 147.50p 139.00p 142.00p 154482
14/08/2023 144.00p 144.50p 142.20p 142.75p 253292
11/08/2023 144.00p 145.89p 141.00p 145.00p 97281
10/08/2023 143.00p 145.00p 141.96p 143.50p 68639
09/08/2023 145.00p 145.00p 142.50p 142.50p 213282
08/08/2023 143.50p 144.56p 141.00p 143.50p 128798
07/08/2023 142.00p 146.00p 141.00p 146.00p 278143
04/08/2023 146.00p 146.50p 142.00p 142.50p 177305
03/08/2023 146.00p 147.50p 143.98p 146.00p 47018
02/08/2023 146.00p 147.00p 142.00p 142.50p 164928
01/08/2023 146.00p 148.00p 144.86p 147.50p 143498
31/07/2023 145.00p 147.00p 143.48p 146.00p 272293
28/07/2023 143.50p 147.00p 143.00p 147.00p 182736
27/07/2023 143.00p 144.77p 142.75p 144.00p 2199836
26/07/2023 143.00p 144.00p 142.50p 144.00p 143963
25/07/2023 144.00p 144.50p 142.40p 144.00p 66586
24/07/2023 144.00p 144.00p 142.41p 143.00p 93883
21/07/2023 144.00p 144.00p 142.40p 144.00p 76244
20/07/2023 143.00p 143.50p 142.00p 143.50p 102359
19/07/2023 140.50p 143.00p 139.99p 143.00p 160003
18/07/2023 139.00p 140.50p 138.50p 138.50p 352909
17/07/2023 138.50p 140.50p 138.50p 139.50p 377583
14/07/2023 141.00p 142.50p 139.00p 139.00p 273078
13/07/2023 141.50p 143.00p 138.93p 142.00p 259239

*Close Price adjusted for both dividends and splits