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
03/09/2015 106.00p 106.00p 103.00p 105.25p 42185
02/09/2015 103.50p 104.75p 100.56p 104.75p 76467
01/09/2015 102.50p 104.00p 100.15p 102.50p 81441
28/08/2015 102.44p 106.00p 102.08p 102.63p 22896
27/08/2015 103.00p 105.52p 101.54p 103.88p 136440
26/08/2015 100.00p 103.00p 98.75p 101.50p 91724
25/08/2015 95.25p 103.70p 95.25p 101.25p 196091
24/08/2015 97.25p 99.37p 95.55p 98.00p 184650
21/08/2015 102.00p 102.00p 95.26p 102.00p 447907
20/08/2015 106.00p 106.94p 101.33p 102.50p 194454
19/08/2015 111.50p 111.50p 104.51p 107.25p 121689
18/08/2015 112.50p 113.46p 110.25p 111.37p 60243
17/08/2015 113.75p 114.00p 112.50p 113.50p 57638
14/08/2015 114.00p 114.40p 112.00p 113.50p 75254
13/08/2015 114.50p 114.60p 113.02p 114.00p 74627
12/08/2015 114.50p 114.75p 113.76p 114.50p 16951
11/08/2015 115.00p 115.19p 113.79p 114.37p 61331
10/08/2015 115.00p 115.00p 112.50p 115.00p 94466
07/08/2015 113.50p 115.19p 113.00p 114.25p 43476
06/08/2015 113.50p 114.70p 112.50p 113.63p 109215
05/08/2015 113.25p 114.70p 113.25p 113.25p 49809
04/08/2015 115.17p 115.17p 113.25p 114.00p 66442
03/08/2015 115.24p 115.25p 113.67p 114.13p 42659
31/07/2015 115.50p 115.50p 113.19p 114.13p 81324
30/07/2015 115.24p 115.25p 113.00p 114.37p 46192
29/07/2015 113.50p 115.50p 112.98p 113.50p 83831
28/07/2015 114.00p 115.50p 113.25p 114.00p 87263
27/07/2015 113.50p 115.31p 113.34p 114.00p 130284
24/07/2015 115.50p 115.50p 114.50p 114.50p 59212
23/07/2015 115.00p 116.50p 113.90p 115.50p 153078
22/07/2015 114.00p 115.00p 113.25p 115.00p 104582
21/07/2015 111.75p 114.00p 111.68p 113.87p 132757
20/07/2015 110.00p 111.94p 108.65p 111.00p 142678
17/07/2015 110.25p 110.50p 109.14p 109.75p 71825
16/07/2015 110.00p 110.20p 108.00p 109.00p 154251
15/07/2015 110.50p 112.20p 108.00p 108.00p 281330
14/07/2015 111.00p 112.50p 110.69p 111.75p 128516
13/07/2015 112.50p 112.98p 110.66p 111.00p 159961
10/07/2015 110.25p 111.50p 109.31p 111.50p 56290
09/07/2015 110.25p 110.25p 108.02p 109.38p 46459
08/07/2015 108.00p 110.00p 107.50p 110.00p 104150
07/07/2015 109.50p 111.26p 109.00p 109.50p 97136
06/07/2015 109.50p 111.03p 109.00p 110.37p 39032
03/07/2015 110.00p 111.50p 110.00p 111.50p 10126
02/07/2015 110.00p 110.61p 109.51p 110.00p 46878
01/07/2015 111.00p 111.00p 109.00p 109.50p 430480
30/06/2015 109.50p 111.34p 108.80p 109.00p 159472
29/06/2015 107.75p 109.50p 106.52p 108.75p 141073
26/06/2015 110.00p 112.00p 108.75p 109.00p 174476
25/06/2015 113.00p 113.56p 112.25p 112.75p 100001
24/06/2015 113.75p 115.23p 112.00p 112.25p 131833
23/06/2015 116.00p 116.00p 113.75p 114.00p 69063
22/06/2015 114.25p 115.95p 113.62p 114.00p 134252
19/06/2015 117.75p 117.75p 113.75p 116.00p 68515
18/06/2015 117.00p 117.73p 115.00p 116.25p 116834
17/06/2015 118.00p 118.00p 117.01p 118.00p 57355
16/06/2015 117.16p 117.98p 117.01p 117.50p 45254
15/06/2015 117.98p 117.99p 116.75p 117.38p 78862
12/06/2015 117.50p 117.98p 116.50p 116.75p 96579
11/06/2015 116.50p 117.75p 116.50p 116.75p 56725
10/06/2015 117.00p 118.00p 115.75p 117.50p 133580
09/06/2015 116.00p 117.00p 115.42p 117.00p 84751
08/06/2015 116.00p 117.00p 115.00p 117.00p 124039
05/06/2015 114.50p 117.00p 114.50p 117.00p 34209
04/06/2015 116.00p 117.11p 114.75p 114.75p 78637
03/06/2015 115.75p 117.89p 115.75p 116.75p 42331
02/06/2015 117.00p 117.74p 115.99p 116.50p 86417
01/06/2015 117.73p 117.73p 115.66p 116.25p 65613
29/05/2015 117.00p 117.75p 115.50p 116.25p 107160
28/05/2015 116.50p 116.74p 115.75p 115.75p 47462
27/05/2015 116.50p 117.00p 115.50p 115.50p 63362
26/05/2015 116.55p 118.21p 116.13p 116.13p 70570
22/05/2015 116.25p 116.90p 116.08p 116.25p 97758
21/05/2015 116.38p 117.20p 116.14p 116.62p 47847
20/05/2015 117.50p 118.39p 116.00p 116.25p 163891
19/05/2015 118.00p 118.50p 116.95p 118.50p 91529
18/05/2015 116.00p 118.00p 115.25p 118.00p 121808
15/05/2015 115.00p 116.40p 114.50p 114.50p 193597
14/05/2015 116.00p 116.50p 115.23p 116.50p 54242
13/05/2015 116.25p 116.50p 115.05p 116.50p 65866
12/05/2015 115.25p 116.50p 114.56p 116.50p 81605
11/05/2015 116.00p 117.00p 114.25p 117.00p 151587
08/05/2015 116.75p 116.87p 114.75p 116.25p 64292
07/05/2015 116.50p 116.50p 114.84p 116.50p 91307
06/05/2015 116.00p 116.75p 114.90p 116.75p 82866
05/05/2015 114.25p 116.75p 114.00p 114.50p 167742
01/05/2015 114.00p 116.75p 114.00p 114.50p 126153
30/04/2015 116.75p 116.75p 114.00p 114.00p 160897
29/04/2015 114.75p 116.88p 114.43p 114.63p 66084
28/04/2015 117.00p 117.00p 114.27p 117.00p 61892
27/04/2015 115.75p 117.00p 115.50p 117.00p 137682
24/04/2015 115.25p 116.73p 115.25p 115.25p 67488
23/04/2015 116.00p 116.50p 114.91p 115.75p 76878
22/04/2015 114.50p 116.22p 114.00p 114.00p 55312
21/04/2015 115.86p 116.75p 114.31p 115.37p 62774
20/04/2015 115.75p 115.75p 114.00p 114.00p 89503
17/04/2015 114.75p 116.91p 114.25p 114.25p 93144
16/04/2015 116.75p 117.00p 114.58p 117.00p 47057
15/04/2015 114.50p 116.50p 114.25p 115.00p 50933
14/04/2015 115.75p 116.56p 114.52p 115.00p 149706
13/04/2015 115.50p 116.13p 114.63p 115.00p 111736
10/04/2015 113.50p 115.50p 113.00p 115.50p 124747
09/04/2015 113.75p 114.53p 112.73p 113.75p 150019
08/04/2015 112.25p 115.00p 112.25p 113.63p 198506
07/04/2015 113.00p 113.09p 112.00p 112.25p 156258
02/04/2015 112.25p 113.36p 111.75p 112.00p 128634
01/04/2015 111.75p 112.75p 111.50p 112.37p 146146
31/03/2015 111.50p 112.75p 111.50p 112.75p 77765
30/03/2015 112.75p 112.75p 111.00p 111.75p 187779
27/03/2015 112.50p 112.75p 111.00p 111.75p 89432
26/03/2015 111.75p 112.75p 111.10p 111.75p 62932
25/03/2015 112.50p 113.25p 111.83p 112.50p 184971
24/03/2015 114.50p 114.50p 112.00p 112.00p 217126
23/03/2015 114.75p 114.75p 113.00p 113.50p 173642
20/03/2015 112.50p 114.25p 112.50p 113.50p 134712
19/03/2015 113.75p 114.00p 112.50p 112.50p 143536
18/03/2015 112.25p 113.39p 112.00p 112.25p 185528
17/03/2015 112.00p 112.35p 111.00p 111.50p 565919
16/03/2015 112.75p 113.86p 112.40p 113.13p 59533
13/03/2015 113.75p 113.75p 112.00p 112.50p 73010
12/03/2015 113.75p 113.75p 111.76p 113.75p 171510
11/03/2015 112.08p 112.86p 111.50p 112.37p 119343
10/03/2015 112.00p 113.03p 111.58p 112.25p 239306
09/03/2015 112.50p 113.18p 112.00p 112.25p 241857
06/03/2015 112.75p 113.59p 111.75p 112.50p 168589
05/03/2015 112.00p 113.10p 112.00p 112.75p 59477
04/03/2015 111.75p 113.20p 111.75p 112.00p 154969
03/03/2015 113.00p 113.65p 111.64p 112.00p 224896
02/03/2015 113.00p 113.75p 112.25p 112.50p 357910
27/02/2015 113.69p 114.00p 113.16p 113.50p 126468
26/02/2015 113.17p 113.75p 112.86p 113.50p 81592
25/02/2015 113.00p 114.00p 113.00p 113.50p 99693
24/02/2015 113.00p 113.75p 112.00p 113.37p 113020
23/02/2015 112.00p 113.00p 112.00p 112.75p 139174
20/02/2015 111.80p 113.00p 111.50p 112.00p 64972
19/02/2015 112.00p 112.95p 110.50p 112.13p 80437
18/02/2015 112.50p 113.00p 112.50p 112.75p 107721
17/02/2015 113.00p 113.25p 112.50p 112.75p 101597
16/02/2015 112.00p 113.00p 111.40p 112.87p 98268
13/02/2015 111.50p 112.00p 111.00p 112.00p 101485
12/02/2015 110.75p 112.00p 110.75p 111.00p 124416
11/02/2015 111.50p 112.00p 110.37p 111.13p 38619
10/02/2015 110.25p 111.75p 110.25p 110.75p 99800
09/02/2015 111.00p 111.75p 110.44p 110.75p 155287
06/02/2015 112.00p 112.00p 110.00p 110.87p 154218
05/02/2015 112.00p 112.00p 109.94p 110.00p 96384
04/02/2015 110.00p 111.80p 110.00p 110.00p 109864
03/02/2015 109.50p 111.06p 109.50p 109.88p 107114
02/02/2015 108.00p 110.25p 108.00p 110.25p 205258
30/01/2015 108.00p 109.26p 107.84p 108.25p 193897
29/01/2015 110.00p 110.00p 107.97p 109.38p 137585
28/01/2015 111.25p 113.50p 111.00p 111.25p 103282
27/01/2015 114.75p 115.00p 111.66p 114.00p 134123
26/01/2015 114.75p 115.00p 113.00p 115.00p 118637
23/01/2015 113.00p 115.00p 112.33p 115.00p 211802
22/01/2015 112.85p 113.00p 112.00p 112.63p 55997
21/01/2015 112.00p 112.87p 111.30p 112.37p 116536
20/01/2015 110.00p 112.25p 110.00p 111.00p 100631
19/01/2015 110.00p 110.75p 109.88p 110.75p 109281
16/01/2015 111.00p 111.00p 109.10p 110.00p 144697
15/01/2015 109.00p 109.75p 108.38p 109.00p 146497
14/01/2015 110.00p 110.00p 108.25p 109.50p 117343
13/01/2015 111.00p 111.00p 108.75p 108.75p 161366
12/01/2015 110.00p 111.00p 108.25p 111.00p 3638960
09/01/2015 111.00p 112.00p 110.50p 110.50p 231737
08/01/2015 111.50p 112.50p 110.21p 110.75p 113996
07/01/2015 110.00p 111.03p 109.50p 111.00p 63630
06/01/2015 110.50p 111.00p 109.50p 109.50p 179807
05/01/2015 112.50p 112.73p 110.83p 112.50p 124910
02/01/2015 112.00p 112.74p 110.60p 111.00p 48176
31/12/2014 110.53p 111.75p 110.53p 111.13p 54309
30/12/2014 111.75p 111.75p 110.53p 111.75p 58832
29/12/2014 110.50p 111.75p 108.99p 111.75p 147108
24/12/2014 110.00p 111.00p 108.94p 109.88p 59771
23/12/2014 108.50p 110.00p 107.62p 110.00p 171692
22/12/2014 107.00p 109.00p 105.85p 107.25p 221904
19/12/2014 107.25p 107.75p 106.20p 106.50p 54690
18/12/2014 104.00p 106.45p 104.00p 105.25p 211338
17/12/2014 104.00p 104.91p 103.50p 103.75p 185246
16/12/2014 105.50p 106.68p 103.52p 104.25p 342263
15/12/2014 105.00p 107.00p 105.00p 105.50p 224651
12/12/2014 108.00p 109.61p 106.00p 106.62p 275591
11/12/2014 110.50p 110.50p 108.50p 109.25p 244751
10/12/2014 108.25p 110.50p 108.11p 110.50p 137455
09/12/2014 114.50p 114.87p 108.00p 108.75p 453589
08/12/2014 117.00p 118.23p 114.50p 114.50p 260726
05/12/2014 118.50p 120.78p 117.00p 117.75p 186181
04/12/2014 119.75p 120.99p 118.00p 119.00p 210698
03/12/2014 119.75p 121.00p 119.50p 120.75p 78865
02/12/2014 121.00p 121.77p 119.50p 121.00p 131857
01/12/2014 120.00p 120.59p 119.50p 119.50p 42795
28/11/2014 121.00p 121.89p 120.15p 121.00p 91599
27/11/2014 120.50p 121.61p 120.00p 120.00p 141887
26/11/2014 121.00p 121.61p 120.50p 121.25p 61515
25/11/2014 120.75p 121.74p 120.00p 120.00p 90510
24/11/2014 120.75p 122.06p 120.75p 120.75p 94851
21/11/2014 123.25p 123.50p 120.00p 120.00p 376616
20/11/2014 124.76p 125.50p 123.75p 124.87p 40892
19/11/2014 126.50p 126.50p 123.50p 124.50p 114872
18/11/2014 124.25p 125.50p 124.00p 124.00p 60176

*Close Price adjusted for both dividends and splits