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
07/04/2017 149.75p 150.00p 148.19p 149.25p 227118
06/04/2017 147.00p 149.50p 146.01p 149.25p 488633
05/04/2017 149.50p 151.75p 146.63p 147.50p 313439
04/04/2017 148.50p 151.00p 146.38p 147.75p 128785
03/04/2017 145.00p 148.75p 145.00p 148.00p 219372
31/03/2017 149.00p 149.00p 146.00p 147.00p 225948
30/03/2017 150.00p 150.04p 146.50p 147.25p 188825
29/03/2017 149.50p 151.02p 147.50p 149.25p 207454
28/03/2017 149.25p 149.50p 147.03p 149.00p 255270
27/03/2017 149.75p 149.75p 147.00p 147.25p 121125
24/03/2017 148.00p 149.60p 146.88p 148.13p 187003
23/03/2017 146.00p 148.88p 146.00p 148.25p 203934
22/03/2017 147.00p 149.00p 146.00p 147.00p 260118
21/03/2017 149.00p 149.73p 146.60p 147.63p 274563
20/03/2017 149.25p 149.25p 147.25p 148.00p 170932
17/03/2017 147.00p 149.25p 146.50p 148.50p 214761
16/03/2017 147.25p 149.30p 147.03p 148.50p 111161
15/03/2017 148.00p 149.62p 147.25p 148.25p 89834
14/03/2017 147.75p 150.00p 147.00p 150.00p 160190
13/03/2017 149.00p 149.40p 147.25p 148.00p 168927
10/03/2017 147.25p 148.25p 147.00p 147.75p 182042
09/03/2017 148.00p 148.28p 146.00p 146.88p 122760
08/03/2017 148.75p 148.75p 147.25p 147.25p 146884
07/03/2017 146.75p 148.00p 145.88p 147.00p 217123
06/03/2017 146.75p 147.00p 145.00p 145.00p 238808
03/03/2017 146.00p 146.50p 144.06p 146.00p 283675
02/03/2017 144.00p 146.25p 144.00p 145.12p 174935
01/03/2017 145.75p 146.25p 143.00p 145.00p 257989
28/02/2017 144.25p 145.75p 143.25p 145.25p 167768
27/02/2017 145.50p 145.50p 144.25p 145.00p 183958
24/02/2017 146.00p 146.00p 144.50p 145.25p 151679
23/02/2017 145.50p 145.75p 144.00p 145.00p 150382
22/02/2017 145.25p 145.43p 144.39p 145.25p 161446
21/02/2017 143.25p 145.75p 143.00p 145.25p 169220
20/02/2017 145.75p 146.00p 144.00p 145.00p 203158
17/02/2017 145.50p 145.75p 142.75p 145.50p 158600
16/02/2017 146.00p 146.00p 143.97p 145.50p 60908
15/02/2017 144.00p 146.00p 143.25p 145.75p 184944
14/02/2017 144.75p 145.00p 143.30p 145.00p 93788
13/02/2017 143.00p 144.05p 143.00p 143.25p 155903
10/02/2017 143.00p 144.40p 140.80p 144.00p 238503
09/02/2017 140.00p 142.39p 140.00p 141.88p 245380
08/02/2017 140.50p 142.00p 140.45p 140.50p 97172
07/02/2017 141.00p 142.75p 140.75p 140.75p 108623
06/02/2017 141.00p 143.00p 141.00p 141.38p 89618
03/02/2017 142.50p 142.88p 140.50p 141.50p 185810
02/02/2017 143.00p 143.50p 140.98p 143.50p 168561
01/02/2017 142.75p 143.76p 139.21p 142.88p 152635
31/01/2017 143.00p 143.80p 141.23p 143.62p 147651
30/01/2017 143.00p 144.11p 142.02p 143.00p 191001
27/01/2017 143.75p 144.00p 140.29p 141.00p 117429
26/01/2017 142.75p 144.00p 141.52p 143.00p 103355
25/01/2017 144.25p 144.25p 142.74p 144.00p 161319
24/01/2017 142.00p 144.25p 142.00p 144.00p 173166
23/01/2017 143.00p 144.40p 141.50p 143.00p 137038
20/01/2017 144.00p 144.84p 142.00p 142.50p 132331
19/01/2017 143.00p 145.00p 141.79p 145.00p 160643
18/01/2017 143.00p 145.97p 141.50p 142.75p 125038
17/01/2017 143.00p 143.00p 141.50p 142.50p 78460
16/01/2017 139.25p 143.39p 139.00p 143.00p 204083
13/01/2017 141.50p 143.00p 138.19p 142.75p 152271
12/01/2017 139.00p 143.51p 137.83p 140.37p 171332
11/01/2017 140.00p 141.50p 139.05p 141.25p 142273
10/01/2017 140.00p 140.89p 137.30p 139.13p 163747
09/01/2017 141.00p 141.00p 137.25p 140.75p 185077
06/01/2017 137.50p 139.80p 136.27p 137.50p 91554
05/01/2017 137.50p 139.50p 136.00p 136.00p 104576
04/01/2017 137.00p 140.00p 135.50p 139.00p 170247
03/01/2017 133.00p 137.00p 131.00p 137.00p 164581
30/12/2016 130.00p 133.00p 130.00p 130.00p 44509
29/12/2016 132.75p 133.00p 130.65p 131.00p 77174
28/12/2016 130.00p 132.72p 129.00p 129.75p 56140
23/12/2016 132.00p 132.58p 130.88p 130.88p 40846
22/12/2016 130.25p 132.47p 130.19p 131.00p 62704
21/12/2016 130.25p 133.00p 129.50p 130.00p 79466
20/12/2016 130.00p 130.50p 129.12p 130.00p 507500
19/12/2016 131.00p 131.05p 129.38p 130.50p 160688
16/12/2016 130.75p 130.90p 127.00p 130.50p 104641
15/12/2016 127.00p 130.35p 127.00p 128.25p 57912
14/12/2016 130.25p 130.90p 128.50p 129.25p 152601
13/12/2016 129.25p 129.75p 128.50p 128.75p 78072
12/12/2016 128.50p 129.96p 128.50p 128.75p 137604
09/12/2016 130.25p 130.31p 128.48p 129.00p 111503
08/12/2016 129.00p 130.64p 127.50p 127.50p 79758
07/12/2016 128.00p 128.51p 126.75p 126.75p 114012
06/12/2016 128.75p 129.00p 126.25p 127.75p 85101
05/12/2016 126.00p 128.50p 125.97p 127.75p 62392
02/12/2016 128.25p 129.42p 125.53p 126.00p 151430
01/12/2016 131.00p 132.12p 128.25p 129.00p 66055
30/11/2016 131.75p 132.10p 131.00p 131.75p 84173
29/11/2016 132.75p 132.75p 131.00p 131.50p 117087
28/11/2016 131.00p 133.00p 131.00p 131.75p 48845
25/11/2016 132.00p 133.00p 131.00p 131.88p 73360
24/11/2016 132.00p 132.00p 131.00p 131.50p 79130
23/11/2016 131.50p 131.50p 130.00p 130.75p 279332
22/11/2016 130.00p 131.11p 130.00p 130.50p 76347
21/11/2016 131.50p 131.50p 129.00p 129.00p 73450
18/11/2016 129.75p 131.04p 129.57p 130.00p 55781
17/11/2016 131.00p 131.90p 129.45p 130.12p 109300
16/11/2016 129.25p 130.42p 129.00p 129.00p 155242
15/11/2016 127.00p 130.75p 126.50p 128.75p 87632
14/11/2016 127.00p 130.28p 127.00p 127.75p 85683
11/11/2016 131.25p 131.50p 127.00p 129.38p 205229
10/11/2016 134.00p 136.04p 132.50p 133.25p 107850
09/11/2016 134.00p 134.00p 129.39p 132.50p 228292
08/11/2016 137.25p 137.25p 134.00p 134.00p 48403
07/11/2016 134.50p 137.49p 134.23p 136.25p 115296
04/11/2016 134.75p 135.53p 133.00p 133.00p 81386
03/11/2016 137.75p 137.75p 134.50p 134.50p 133234
02/11/2016 137.50p 138.00p 134.96p 137.75p 193969
01/11/2016 135.75p 136.57p 135.50p 136.00p 89162
31/10/2016 136.00p 136.46p 135.55p 136.00p 58525
28/10/2016 135.50p 138.13p 135.50p 136.50p 70339
27/10/2016 135.00p 137.80p 135.00p 136.00p 103967
26/10/2016 139.00p 139.00p 135.00p 137.75p 112511
25/10/2016 138.00p 138.25p 135.11p 137.75p 202022
24/10/2016 134.00p 138.00p 134.00p 135.25p 202531
21/10/2016 134.50p 137.00p 134.50p 134.50p 81182
20/10/2016 137.00p 137.77p 134.00p 135.75p 86955
19/10/2016 135.50p 137.99p 134.00p 134.00p 118223
18/10/2016 134.00p 137.99p 134.00p 136.00p 202334
17/10/2016 135.25p 136.63p 134.00p 134.00p 151002
14/10/2016 134.25p 138.01p 134.25p 135.00p 97021
13/10/2016 138.00p 138.76p 134.25p 134.25p 149270
12/10/2016 139.00p 139.00p 138.00p 138.50p 112603
11/10/2016 138.50p 138.75p 138.00p 138.50p 137688
10/10/2016 138.00p 138.49p 137.50p 138.25p 265802
07/10/2016 136.50p 138.00p 133.53p 137.50p 103641
06/10/2016 133.50p 136.25p 131.75p 131.75p 188159
05/10/2016 136.25p 136.25p 132.00p 132.00p 80319
04/10/2016 134.00p 138.50p 130.66p 130.75p 298396
03/10/2016 131.00p 134.00p 128.89p 134.00p 136709
30/09/2016 129.00p 130.98p 127.88p 129.00p 51798
29/09/2016 129.00p 130.75p 128.56p 129.50p 57541
28/09/2016 128.00p 131.00p 127.80p 129.38p 59202
27/09/2016 130.00p 130.74p 127.75p 130.25p 61995
26/09/2016 130.75p 130.75p 128.25p 129.25p 119572
23/09/2016 128.00p 131.00p 128.00p 129.50p 74846
22/09/2016 130.00p 130.65p 128.00p 129.75p 118527
21/09/2016 129.75p 130.00p 127.03p 128.25p 107144
20/09/2016 129.75p 130.00p 127.86p 128.00p 39706
19/09/2016 129.00p 129.00p 126.75p 126.75p 54619
16/09/2016 126.00p 130.00p 123.80p 128.00p 242539
15/09/2016 123.00p 126.88p 123.00p 124.75p 79954
14/09/2016 124.00p 126.00p 123.00p 124.37p 64640
13/09/2016 124.00p 126.00p 124.00p 124.00p 82357
12/09/2016 126.75p 126.75p 123.00p 123.50p 118229
09/09/2016 128.00p 128.00p 125.00p 125.50p 113122
08/09/2016 128.75p 128.75p 124.75p 126.13p 62235
07/09/2016 124.50p 126.72p 124.18p 125.75p 99197
06/09/2016 128.00p 128.18p 124.75p 124.75p 96751
05/09/2016 128.50p 128.50p 125.50p 128.00p 138175
02/09/2016 127.75p 127.75p 124.50p 124.50p 228004
01/09/2016 127.25p 127.78p 125.75p 126.50p 260752
31/08/2016 126.50p 128.50p 125.00p 125.00p 63056
30/08/2016 128.50p 128.89p 127.27p 128.50p 166587
26/08/2016 127.00p 129.40p 126.25p 126.75p 150290
25/08/2016 129.00p 131.00p 127.00p 127.50p 158138
24/08/2016 129.00p 130.75p 128.17p 129.00p 83924
23/08/2016 129.00p 132.50p 128.33p 129.00p 114661
22/08/2016 131.00p 132.50p 130.05p 132.50p 102015
19/08/2016 132.50p 132.50p 129.00p 129.00p 62049
18/08/2016 132.50p 132.75p 131.00p 131.00p 162048
17/08/2016 128.50p 131.50p 128.50p 129.75p 118594
16/08/2016 131.00p 132.50p 129.00p 130.50p 101791
15/08/2016 125.50p 130.63p 125.50p 128.00p 159882
12/08/2016 127.50p 128.75p 126.15p 128.00p 82020
11/08/2016 126.50p 130.00p 125.50p 126.25p 147442
10/08/2016 130.00p 130.00p 124.70p 130.00p 154315
09/08/2016 128.00p 129.50p 124.00p 129.50p 231335
08/08/2016 127.00p 128.00p 124.40p 127.00p 202076
05/08/2016 127.00p 127.00p 123.50p 125.75p 58136
04/08/2016 127.75p 128.00p 125.00p 125.75p 73902
03/08/2016 126.00p 128.00p 124.88p 127.00p 188345
02/08/2016 127.00p 127.78p 124.44p 126.00p 84855
01/08/2016 127.00p 127.96p 125.50p 126.00p 76361
29/07/2016 127.50p 127.50p 124.69p 127.50p 91840
28/07/2016 126.00p 127.00p 124.54p 126.75p 135388
27/07/2016 126.00p 127.00p 124.00p 124.50p 102705
26/07/2016 127.00p 127.00p 123.50p 124.00p 132684
25/07/2016 127.00p 127.00p 123.25p 126.75p 123399
22/07/2016 126.50p 126.89p 124.36p 125.25p 74484
21/07/2016 126.50p 127.43p 124.62p 125.50p 68251
20/07/2016 125.50p 126.50p 123.00p 125.50p 119748
19/07/2016 125.00p 125.00p 123.00p 125.00p 61159
18/07/2016 123.50p 125.00p 121.49p 123.50p 115717
15/07/2016 123.00p 123.50p 119.62p 121.00p 95114
14/07/2016 122.00p 123.00p 119.81p 123.00p 132033
13/07/2016 118.50p 123.00p 118.50p 119.50p 110489
12/07/2016 122.75p 123.18p 118.39p 122.00p 171767
11/07/2016 118.75p 122.32p 118.28p 119.00p 143493
08/07/2016 121.75p 121.80p 118.50p 118.50p 118825
07/07/2016 120.00p 121.75p 118.00p 121.75p 61207
06/07/2016 121.50p 121.50p 118.00p 119.75p 159465
05/07/2016 120.00p 123.50p 116.53p 120.00p 125060
04/07/2016 117.00p 120.00p 116.50p 116.50p 99597
01/07/2016 116.75p 120.00p 116.75p 120.00p 117424
30/06/2016 119.00p 120.00p 116.00p 116.50p 103849
29/06/2016 119.00p 119.00p 115.00p 119.00p 125107
28/06/2016 114.50p 115.50p 112.80p 113.50p 110293

*Close Price adjusted for both dividends and splits