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
17/01/2018 169.00p 169.25p 166.81p 168.00p 205061
16/01/2018 168.50p 168.50p 166.00p 167.50p 138751
15/01/2018 168.50p 169.00p 166.00p 166.00p 320554
12/01/2018 167.00p 169.00p 166.00p 167.00p 328170
11/01/2018 164.50p 167.00p 164.26p 166.50p 265208
10/01/2018 163.50p 165.47p 163.50p 163.50p 151816
09/01/2018 165.00p 165.39p 162.52p 165.00p 1032290
08/01/2018 164.50p 165.60p 164.10p 165.00p 218950
05/01/2018 160.50p 163.70p 160.50p 163.25p 1112771
04/01/2018 162.50p 162.89p 159.89p 161.50p 126653
03/01/2018 159.50p 161.98p 159.50p 160.50p 219687
02/01/2018 160.00p 162.50p 159.06p 161.50p 145500
29/12/2017 161.50p 161.50p 160.16p 161.50p 9835
28/12/2017 161.00p 161.50p 159.25p 161.50p 53103
27/12/2017 160.75p 160.89p 159.00p 160.50p 44305
22/12/2017 161.00p 161.00p 158.75p 158.75p 26602
21/12/2017 159.00p 160.50p 158.25p 158.75p 63624
20/12/2017 158.50p 159.75p 158.25p 158.25p 32625
19/12/2017 159.00p 160.19p 158.25p 158.25p 65410
18/12/2017 158.25p 160.50p 158.00p 160.50p 63968
15/12/2017 160.50p 161.00p 155.00p 155.00p 90373
14/12/2017 160.00p 160.00p 158.02p 160.00p 37561
13/12/2017 158.50p 160.00p 158.00p 160.00p 79052
12/12/2017 160.75p 160.75p 159.27p 160.75p 82062
11/12/2017 158.50p 160.75p 158.50p 159.00p 120763
08/12/2017 158.50p 160.98p 158.50p 160.75p 60558
07/12/2017 158.50p 160.75p 158.50p 160.75p 44378
06/12/2017 158.75p 161.25p 158.75p 160.75p 78216
05/12/2017 159.00p 161.75p 159.00p 161.75p 77581
04/12/2017 160.00p 162.00p 158.50p 161.75p 80756
01/12/2017 162.50p 164.00p 160.50p 161.50p 73234
30/11/2017 161.50p 164.50p 161.36p 164.50p 66118
29/11/2017 161.00p 165.00p 161.00p 164.50p 136595
28/11/2017 164.00p 164.25p 161.25p 161.25p 37050
27/11/2017 161.75p 164.00p 160.44p 164.00p 46877
24/11/2017 159.00p 161.75p 157.69p 161.75p 98158
23/11/2017 159.00p 159.00p 157.00p 159.00p 27393
22/11/2017 157.00p 159.00p 156.75p 159.00p 148498
21/11/2017 159.00p 159.00p 156.00p 157.75p 31329
20/11/2017 158.50p 159.00p 156.00p 156.00p 36682
17/11/2017 155.00p 158.92p 156.55p 157.50p 91243
16/11/2017 155.00p 157.18p 155.00p 156.62p 107104
15/11/2017 156.25p 158.06p 153.86p 157.12p 188053
14/11/2017 156.25p 157.50p 156.25p 157.38p 67853
13/11/2017 156.00p 157.00p 156.00p 156.75p 175555
10/11/2017 156.75p 159.50p 156.50p 157.00p 162921
09/11/2017 157.25p 159.25p 156.75p 156.75p 115070
08/11/2017 158.50p 159.32p 157.25p 157.25p 107055
07/11/2017 159.50p 159.55p 157.75p 158.50p 115359
06/11/2017 157.50p 159.75p 156.04p 159.50p 96288
03/11/2017 157.50p 157.50p 156.31p 156.50p 118399
02/11/2017 157.00p 157.25p 154.90p 156.75p 203380
01/11/2017 157.25p 157.50p 155.20p 155.75p 167033
31/10/2017 156.75p 156.75p 156.00p 156.25p 84036
30/10/2017 156.00p 156.75p 156.00p 156.62p 222802
27/10/2017 157.25p 157.25p 155.25p 156.75p 178811
26/10/2017 157.00p 157.00p 156.00p 156.00p 64116
25/10/2017 156.50p 157.25p 155.00p 155.00p 113349
24/10/2017 156.00p 156.50p 156.00p 156.25p 102700
23/10/2017 156.50p 157.00p 156.00p 156.50p 103639
20/10/2017 157.25p 157.25p 156.00p 156.62p 132501
19/10/2017 157.25p 157.25p 156.23p 156.75p 132567
18/10/2017 157.25p 157.25p 155.77p 156.00p 144319
17/10/2017 156.75p 156.75p 155.35p 156.12p 173244
16/10/2017 155.50p 159.11p 155.50p 156.50p 188253
13/10/2017 155.50p 157.00p 155.50p 155.50p 129679
12/10/2017 154.75p 157.25p 154.75p 157.25p 20989
11/10/2017 157.25p 157.25p 154.00p 154.25p 68542
10/10/2017 154.75p 155.75p 154.50p 154.75p 7002
09/10/2017 156.75p 156.75p 156.25p 156.25p 909
06/10/2017 155.00p 156.38p 155.00p 156.38p 6392
05/10/2017 153.75p 154.75p 153.25p 154.50p 7158
04/10/2017 153.00p 153.50p 152.00p 153.50p 14940
03/10/2017 152.50p 153.25p 151.50p 152.75p 35087
02/10/2017 152.00p 152.00p 150.00p 151.75p 124147
29/09/2017 151.25p 151.50p 149.00p 149.00p 87239
28/09/2017 150.75p 151.00p 150.25p 150.50p 1473
27/09/2017 151.25p 151.25p 150.00p 150.00p 16662
26/09/2017 151.00p 151.00p 150.00p 150.00p 12929
25/09/2017 151.25p 151.25p 150.25p 150.50p 4442
22/09/2017 151.50p 151.50p 150.00p 150.00p 5374
21/09/2017 152.50p 152.50p 151.63p 151.63p 16535
20/09/2017 151.50p 152.75p 151.50p 151.50p 2320
19/09/2017 152.75p 152.75p 152.00p 152.13p 2755
18/09/2017 152.75p 152.75p 152.00p 152.37p 911
15/09/2017 152.75p 152.75p 151.50p 152.00p 23330
14/09/2017 154.00p 155.00p 153.00p 153.00p 62935
13/09/2017 154.50p 155.50p 154.50p 155.25p 18161
12/09/2017 156.00p 156.00p 154.00p 154.25p 155499
11/09/2017 154.75p 154.75p 154.25p 154.25p 25953
08/09/2017 154.00p 155.00p 154.00p 155.00p 7340
07/09/2017 154.00p 154.25p 153.00p 154.12p 90169
06/09/2017 152.50p 154.50p 152.50p 154.50p 114579
05/09/2017 155.00p 155.00p 152.50p 153.38p 62452
04/09/2017 155.00p 155.00p 152.50p 154.25p 41159
01/09/2017 155.75p 155.75p 152.00p 153.13p 55923
31/08/2017 155.75p 155.75p 152.75p 155.75p 5414
30/08/2017 154.00p 154.75p 153.00p 153.00p 12671
29/08/2017 153.50p 153.50p 153.00p 153.00p 5563
25/08/2017 153.75p 154.00p 152.87p 152.87p 2998
24/08/2017 152.00p 153.50p 152.00p 152.75p 17294
23/08/2017 153.75p 153.75p 151.75p 152.13p 105944
22/08/2017 153.00p 154.00p 152.75p 153.25p 13965
21/08/2017 153.75p 153.75p 152.50p 152.50p 12057
18/08/2017 151.50p 153.75p 151.00p 152.00p 35049
17/08/2017 153.50p 154.00p 151.00p 151.00p 42057
16/08/2017 152.50p 153.00p 152.25p 152.25p 12362
15/08/2017 151.00p 152.00p 151.00p 151.50p 1484
14/08/2017 148.75p 152.25p 148.75p 151.75p 37102
11/08/2017 151.25p 151.25p 151.25p 151.25p 3283
10/08/2017 150.00p 150.00p 149.75p 149.75p 6315
09/08/2017 149.00p 151.50p 149.00p 151.50p 147563
08/08/2017 145.00p 149.00p 145.00p 147.50p 78706
07/08/2017 144.25p 146.00p 144.00p 144.50p 70547
04/08/2017 144.50p 145.00p 144.00p 144.25p 40513
03/08/2017 146.50p 146.50p 144.75p 144.75p 13622
02/08/2017 145.00p 145.00p 145.00p 145.00p 447
01/08/2017 145.00p 146.50p 145.00p 145.00p 39275
31/07/2017 146.00p 146.00p 145.00p 145.00p 8372
28/07/2017 146.00p 147.00p 145.00p 145.00p 16778
27/07/2017 147.00p 147.00p 146.00p 146.00p 1242
26/07/2017 147.00p 147.00p 147.00p 147.00p 35109
25/07/2017 147.00p 148.75p 147.00p 147.50p 138103
24/07/2017 147.25p 149.25p 147.00p 149.25p 90741
21/07/2017 147.50p 148.25p 147.00p 148.25p 11629
20/07/2017 149.25p 149.25p 148.00p 148.00p 44
19/07/2017 149.25p 149.25p 147.75p 148.75p 405327
18/07/2017 148.50p 149.25p 148.50p 148.75p 43103
17/07/2017 149.75p 149.75p 148.00p 148.50p 14765
14/07/2017 150.00p 150.00p 148.25p 149.75p 4890
13/07/2017 150.75p 150.75p 150.75p 150.75p 30006
12/07/2017 151.00p 151.00p 151.00p 151.00p 29162
11/07/2017 150.00p 150.00p 148.63p 148.63p 91
10/07/2017 150.00p 150.25p 149.25p 149.63p 77617
07/07/2017 150.00p 150.00p 149.25p 149.25p 45
06/07/2017 149.75p 149.75p 148.25p 148.25p 42638
05/07/2017 147.00p 149.25p 147.00p 149.25p 37333
04/07/2017 147.50p 150.00p 146.50p 147.00p 35337
03/07/2017 147.50p 149.00p 147.50p 149.00p 9905
30/06/2017 151.00p 151.00p 147.50p 148.50p 67057
29/06/2017 150.75p 150.75p 150.25p 150.50p 10080
28/06/2017 151.75p 151.75p 150.50p 150.50p 47322
27/06/2017 152.00p 152.00p 151.25p 152.00p 8008
26/06/2017 151.75p 152.00p 151.50p 151.50p 63267
23/06/2017 152.00p 152.00p 150.00p 151.25p 78938
22/06/2017 150.50p 151.75p 150.00p 151.50p 10503
21/06/2017 150.50p 151.75p 150.00p 150.50p 243983
20/06/2017 149.00p 151.50p 147.50p 150.75p 76860
19/06/2017 149.00p 151.00p 148.50p 151.00p 63013
16/06/2017 150.75p 150.75p 146.50p 146.50p 246605
15/06/2017 151.25p 151.56p 148.57p 149.87p 117027
14/06/2017 150.25p 150.75p 149.81p 150.50p 120075
13/06/2017 151.75p 151.75p 149.31p 150.75p 124506
12/06/2017 150.25p 151.95p 147.64p 151.75p 181592
09/06/2017 148.50p 150.31p 148.50p 150.00p 145735
08/06/2017 149.00p 150.08p 148.86p 149.25p 145123
07/06/2017 149.75p 150.00p 149.50p 150.00p 80952
06/06/2017 149.50p 150.49p 149.45p 149.50p 131078
05/06/2017 149.75p 151.37p 149.50p 149.50p 138489
02/06/2017 150.00p 150.80p 149.50p 149.50p 106355
01/06/2017 149.25p 151.36p 149.25p 150.00p 66578
31/05/2017 150.00p 150.60p 149.25p 150.00p 262592
30/05/2017 150.00p 150.75p 149.75p 150.25p 226023
26/05/2017 150.00p 150.55p 148.75p 150.50p 362089
25/05/2017 149.50p 150.00p 148.75p 149.75p 259831
24/05/2017 148.50p 149.50p 148.13p 148.75p 123285
23/05/2017 148.25p 148.50p 147.22p 148.00p 139202
22/05/2017 148.25p 148.50p 147.00p 147.50p 331655
19/05/2017 148.00p 148.20p 146.25p 147.13p 75423
18/05/2017 147.25p 148.30p 146.00p 146.00p 303055
17/05/2017 148.75p 148.80p 147.00p 147.00p 104962
16/05/2017 149.00p 149.00p 147.11p 147.50p 160977
15/05/2017 149.00p 150.17p 147.19p 148.50p 187429
12/05/2017 147.75p 148.50p 146.90p 148.25p 196437
11/05/2017 146.50p 147.00p 146.50p 146.75p 138507
10/05/2017 146.50p 146.66p 145.04p 146.25p 264335
09/05/2017 145.25p 146.50p 145.25p 146.25p 133360
08/05/2017 146.00p 146.00p 144.20p 145.12p 226002
05/05/2017 145.00p 145.59p 144.00p 145.00p 104448
04/05/2017 146.00p 146.48p 144.00p 144.00p 229877
03/05/2017 145.75p 148.40p 144.69p 145.75p 159929
02/05/2017 147.00p 147.19p 146.00p 146.50p 308998
28/04/2017 147.25p 148.25p 145.99p 146.62p 229189
27/04/2017 148.25p 148.31p 146.25p 146.25p 260826
26/04/2017 148.00p 148.00p 146.11p 146.62p 520446
25/04/2017 147.25p 149.00p 146.00p 146.88p 281709
24/04/2017 149.75p 150.50p 148.00p 148.00p 305081
21/04/2017 148.00p 149.20p 147.33p 148.50p 168409
20/04/2017 150.00p 150.00p 148.00p 148.37p 154444
19/04/2017 149.00p 149.87p 148.00p 148.37p 250934
18/04/2017 151.50p 151.50p 148.00p 149.00p 197618
13/04/2017 150.75p 151.00p 149.00p 150.00p 227229
12/04/2017 150.50p 150.77p 148.50p 150.00p 332118
11/04/2017 150.50p 150.50p 148.04p 149.75p 302863
10/04/2017 151.00p 151.25p 148.20p 148.50p 326118
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

*Close Price adjusted for both dividends and splits