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
31/10/2018 137.00p 137.00p 135.20p 137.00p 132656
30/10/2018 134.50p 136.00p 133.52p 136.00p 74089
29/10/2018 134.50p 135.85p 133.25p 133.75p 113294
26/10/2018 134.00p 135.25p 131.50p 131.50p 138984
25/10/2018 133.00p 136.00p 130.46p 135.50p 170559
24/10/2018 135.00p 135.00p 133.00p 134.50p 269586
23/10/2018 133.00p 134.50p 133.00p 134.00p 111071
22/10/2018 135.00p 136.50p 133.55p 135.50p 76478
19/10/2018 136.50p 136.50p 133.50p 134.25p 163092
18/10/2018 136.00p 136.02p 133.26p 134.75p 153708
17/10/2018 133.00p 135.53p 133.00p 134.75p 159685
16/10/2018 136.00p 136.00p 132.38p 136.00p 175529
15/10/2018 133.00p 136.50p 133.00p 136.00p 196963
12/10/2018 134.50p 135.80p 132.50p 135.50p 169315
11/10/2018 133.50p 135.00p 130.50p 132.50p 190879
10/10/2018 137.00p 137.00p 133.77p 134.50p 154967
09/10/2018 137.00p 137.50p 133.81p 136.50p 89367
08/10/2018 140.00p 140.00p 135.00p 137.00p 217508
05/10/2018 139.50p 139.50p 138.00p 138.00p 137925
04/10/2018 140.00p 141.36p 139.10p 140.00p 117338
03/10/2018 140.00p 140.50p 138.00p 140.25p 459814
02/10/2018 139.00p 140.00p 138.25p 140.00p 66152
01/10/2018 140.50p 140.50p 138.25p 139.00p 371895
28/09/2018 139.00p 140.30p 138.50p 139.75p 127056
27/09/2018 138.50p 140.00p 138.00p 140.00p 109339
26/09/2018 139.50p 140.00p 136.13p 140.00p 129597
25/09/2018 136.50p 138.40p 135.91p 138.00p 151647
24/09/2018 138.00p 139.45p 135.21p 138.50p 142467
21/09/2018 139.00p 139.70p 134.50p 135.00p 316336
20/09/2018 137.50p 139.00p 135.33p 139.00p 87224
19/09/2018 137.00p 138.50p 135.50p 137.50p 160475
18/09/2018 135.50p 137.38p 134.50p 134.50p 209374
17/09/2018 136.00p 136.50p 133.76p 136.00p 162058
14/09/2018 136.50p 138.00p 135.80p 138.00p 214437
13/09/2018 138.50p 140.00p 136.74p 139.00p 124050
12/09/2018 137.00p 139.00p 135.50p 136.50p 146137
11/09/2018 135.50p 140.00p 135.00p 138.00p 158078
10/09/2018 140.00p 140.00p 137.00p 138.50p 266472
07/09/2018 140.00p 140.00p 134.50p 138.50p 305892
06/09/2018 141.50p 142.60p 139.93p 141.50p 248695
05/09/2018 144.00p 145.00p 139.76p 141.00p 302876
04/09/2018 144.00p 145.78p 142.53p 144.00p 115883
03/09/2018 146.50p 146.50p 142.90p 144.75p 722208
31/08/2018 147.00p 147.00p 142.52p 143.00p 173020
30/08/2018 145.50p 145.50p 143.60p 144.50p 137442
29/08/2018 147.50p 148.99p 146.25p 146.25p 103265
28/08/2018 149.00p 149.75p 147.20p 149.00p 194522
24/08/2018 146.50p 147.00p 145.00p 145.50p 138288
23/08/2018 147.00p 147.00p 145.00p 146.00p 143652
22/08/2018 148.50p 148.50p 144.96p 146.50p 186318
21/08/2018 148.00p 148.00p 145.00p 147.50p 221470
20/08/2018 146.00p 149.50p 145.10p 149.50p 204007
17/08/2018 146.50p 148.50p 145.50p 145.50p 283757
16/08/2018 146.50p 148.25p 145.85p 147.00p 255555
15/08/2018 148.50p 149.68p 146.00p 146.00p 250255
14/08/2018 151.50p 151.50p 149.50p 149.50p 152904
13/08/2018 151.00p 151.00p 148.53p 150.00p 244957
10/08/2018 153.00p 155.00p 152.92p 154.50p 94484
09/08/2018 155.00p 156.50p 152.50p 154.50p 221806
08/08/2018 156.00p 159.00p 153.93p 158.00p 263349
07/08/2018 155.00p 155.50p 153.00p 153.00p 152240
06/08/2018 154.50p 154.50p 152.50p 153.25p 199667
03/08/2018 153.00p 153.20p 150.10p 153.00p 101466
02/08/2018 151.00p 152.98p 149.50p 151.00p 117575
01/08/2018 154.50p 154.50p 151.50p 151.50p 186685
31/07/2018 154.00p 154.35p 152.00p 153.50p 133464
30/07/2018 153.00p 153.89p 150.11p 151.75p 211175
27/07/2018 149.50p 154.03p 149.00p 152.00p 195347
26/07/2018 150.50p 151.72p 147.49p 151.50p 180408
25/07/2018 149.00p 149.62p 147.14p 149.00p 238146
24/07/2018 148.50p 149.00p 145.89p 147.00p 363701
23/07/2018 148.00p 150.55p 145.50p 146.00p 365139
20/07/2018 149.00p 151.72p 147.69p 149.50p 261727
19/07/2018 147.50p 150.60p 147.50p 150.00p 184328
18/07/2018 148.50p 151.50p 148.00p 150.00p 141543
17/07/2018 152.00p 152.00p 148.19p 149.75p 111475
16/07/2018 150.50p 152.39p 147.57p 150.50p 161775
13/07/2018 147.00p 149.25p 146.28p 148.00p 88731
12/07/2018 149.00p 149.00p 145.50p 146.50p 228189
11/07/2018 148.50p 148.50p 146.25p 147.50p 175076
10/07/2018 146.68p 149.39p 146.68p 148.25p 212070
09/07/2018 146.18p 148.17p 146.17p 148.00p 114932
06/07/2018 146.50p 147.87p 145.50p 147.50p 246783
05/07/2018 146.00p 148.25p 145.50p 147.00p 199498
04/07/2018 146.50p 148.11p 144.86p 146.00p 569052
03/07/2018 145.00p 148.47p 144.50p 147.00p 427790
02/07/2018 141.50p 145.57p 140.92p 144.00p 367350
29/06/2018 147.00p 149.93p 145.00p 145.00p 388146
28/06/2018 146.50p 150.30p 146.00p 146.00p 186760
27/06/2018 149.50p 151.89p 146.50p 146.50p 342471
26/06/2018 149.00p 150.00p 145.10p 148.50p 365807
25/06/2018 151.50p 151.50p 144.00p 144.00p 269045
22/06/2018 150.50p 153.00p 149.76p 151.50p 288941
21/06/2018 152.00p 153.18p 151.50p 153.00p 323095
20/06/2018 152.50p 155.00p 151.50p 151.50p 205246
19/06/2018 154.00p 154.39p 152.36p 154.00p 161349
18/06/2018 155.00p 155.89p 154.00p 154.00p 83969
15/06/2018 156.50p 156.50p 154.00p 154.00p 220070
14/06/2018 158.00p 158.50p 154.00p 154.00p 97844
13/06/2018 158.50p 158.79p 156.00p 156.00p 151887
12/06/2018 158.50p 158.50p 156.50p 156.50p 140700
11/06/2018 158.00p 158.39p 155.50p 158.00p 167788
08/06/2018 156.00p 158.00p 155.50p 155.50p 104150
07/06/2018 154.00p 158.69p 154.00p 157.50p 504971
06/06/2018 154.50p 155.00p 153.11p 154.00p 1162943
05/06/2018 153.00p 155.00p 152.00p 154.00p 474341
04/06/2018 154.50p 155.19p 151.00p 154.00p 347578
01/06/2018 154.00p 155.24p 152.00p 153.00p 312195
31/05/2018 156.50p 156.50p 154.00p 154.00p 104512
30/05/2018 157.00p 157.00p 155.00p 157.00p 98572
29/05/2018 159.00p 159.64p 155.62p 157.50p 123926
25/05/2018 157.00p 161.06p 157.00p 158.25p 152038
24/05/2018 156.50p 158.00p 156.50p 157.00p 241067
23/05/2018 157.50p 159.45p 156.50p 157.50p 241548
22/05/2018 158.50p 159.80p 156.31p 157.50p 292662
21/05/2018 159.00p 160.50p 155.54p 156.50p 713550
18/05/2018 162.00p 162.00p 159.50p 161.50p 173937
17/05/2018 159.04p 162.00p 159.04p 162.00p 153005
16/05/2018 161.50p 162.00p 160.00p 162.00p 188909
15/05/2018 161.50p 164.00p 161.50p 162.50p 158168
14/05/2018 162.00p 165.00p 161.50p 164.50p 277414
11/05/2018 162.00p 165.24p 161.50p 163.50p 414698
10/05/2018 163.00p 166.00p 162.00p 163.00p 244885
09/05/2018 162.00p 163.91p 162.00p 163.00p 652645
08/05/2018 164.00p 165.00p 162.85p 164.00p 482359
04/05/2018 163.00p 164.89p 162.40p 164.50p 202206
03/05/2018 163.00p 165.29p 162.00p 162.00p 167544
02/05/2018 164.00p 165.39p 162.00p 162.00p 219340
01/05/2018 165.00p 165.39p 162.18p 165.00p 162356
30/04/2018 164.50p 164.50p 161.27p 164.50p 168248
27/04/2018 163.00p 164.79p 161.00p 161.50p 161835
26/04/2018 163.00p 163.00p 161.12p 163.00p 163873
25/04/2018 161.00p 163.00p 160.18p 161.00p 111840
24/04/2018 162.50p 164.50p 160.18p 162.50p 703203
23/04/2018 162.50p 162.97p 159.00p 160.00p 293840
20/04/2018 158.00p 162.00p 157.28p 162.00p 143657
19/04/2018 161.00p 161.17p 157.00p 157.50p 177409
18/04/2018 160.50p 161.80p 157.00p 161.00p 264230
17/04/2018 157.50p 158.50p 157.25p 157.50p 294770
16/04/2018 157.50p 160.00p 156.00p 156.00p 185017
13/04/2018 162.00p 162.00p 157.50p 157.50p 187706
12/04/2018 161.00p 161.50p 158.53p 160.00p 126317
11/04/2018 164.00p 164.00p 160.00p 162.00p 217729
10/04/2018 160.00p 163.00p 160.00p 160.50p 261120
09/04/2018 160.00p 163.00p 160.00p 160.00p 159760
06/04/2018 160.00p 163.00p 160.00p 160.50p 243236
05/04/2018 163.00p 163.00p 160.00p 162.00p 167682
04/04/2018 163.00p 163.00p 160.50p 160.50p 201844
03/04/2018 163.00p 163.49p 160.00p 163.00p 250726
29/03/2018 162.00p 163.00p 159.78p 163.00p 457753
28/03/2018 160.00p 160.79p 158.09p 158.50p 172352
27/03/2018 160.00p 162.00p 158.50p 160.00p 345165
26/03/2018 157.00p 160.89p 157.00p 160.50p 156074
23/03/2018 160.00p 161.00p 156.50p 161.00p 267324
22/03/2018 162.00p 163.50p 160.00p 160.00p 153385
21/03/2018 162.00p 163.04p 161.58p 162.00p 186451
20/03/2018 161.00p 163.50p 161.00p 161.50p 173618
19/03/2018 165.00p 166.00p 160.00p 160.00p 191856
16/03/2018 166.00p 167.50p 164.50p 164.50p 249228
15/03/2018 166.50p 168.00p 166.50p 168.00p 171841
14/03/2018 166.50p 168.39p 164.12p 167.00p 154796
13/03/2018 167.00p 167.89p 164.50p 166.50p 150252
12/03/2018 165.50p 166.50p 164.06p 166.00p 172182
09/03/2018 163.00p 165.39p 163.00p 163.50p 155170
08/03/2018 162.50p 165.50p 162.39p 165.50p 160196
07/03/2018 164.00p 164.00p 162.41p 163.00p 180560
06/03/2018 165.00p 165.00p 162.03p 164.50p 174575
05/03/2018 163.00p 164.89p 159.69p 164.50p 389831
02/03/2018 165.00p 165.00p 160.00p 163.00p 311431
01/03/2018 163.00p 165.00p 162.52p 165.00p 2052324
28/02/2018 163.50p 163.77p 162.02p 163.00p 82858
27/02/2018 164.50p 164.50p 162.87p 164.50p 227359
26/02/2018 164.00p 164.50p 163.16p 164.50p 252244
23/02/2018 163.50p 163.50p 161.52p 163.50p 152125
22/02/2018 161.00p 163.50p 160.22p 163.00p 178510
21/02/2018 162.50p 162.50p 160.00p 161.00p 156178
20/02/2018 162.00p 162.89p 159.00p 159.00p 688458
19/02/2018 162.00p 163.00p 160.00p 161.50p 260394
16/02/2018 162.50p 162.89p 160.00p 162.50p 251923
15/02/2018 162.50p 162.50p 160.03p 161.50p 327345
14/02/2018 162.50p 162.50p 160.22p 162.50p 81922
13/02/2018 162.50p 162.50p 160.00p 160.00p 318113
12/02/2018 163.00p 163.00p 158.06p 161.00p 420319
09/02/2018 161.50p 163.00p 159.08p 161.00p 347572
08/02/2018 163.00p 163.76p 161.70p 162.25p 103552
07/02/2018 162.00p 164.00p 161.05p 162.75p 466966
06/02/2018 157.50p 162.00p 150.56p 160.50p 653237
05/02/2018 163.50p 163.50p 161.00p 161.00p 165652
02/02/2018 165.00p 165.99p 163.33p 164.50p 276415
01/02/2018 165.00p 165.95p 164.02p 165.00p 176195
31/01/2018 166.00p 167.39p 163.93p 166.00p 225620
30/01/2018 167.00p 167.50p 164.72p 165.00p 228352
29/01/2018 166.00p 167.50p 166.00p 166.75p 882807
26/01/2018 165.50p 166.89p 165.50p 166.00p 107695
25/01/2018 167.50p 168.50p 165.50p 166.25p 216057
24/01/2018 168.00p 169.50p 166.50p 166.50p 804863
23/01/2018 169.50p 169.50p 168.00p 168.00p 1222957
22/01/2018 169.50p 169.50p 168.00p 168.00p 358377
19/01/2018 168.50p 168.89p 166.50p 168.50p 134964
18/01/2018 169.00p 169.50p 166.50p 167.00p 146400

*Close Price adjusted for both dividends and splits