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
29/06/2012 74.00p 74.00p 73.37p 73.37p 20827
28/06/2012 72.75p 73.00p 72.15p 73.00p 59220
27/06/2012 72.50p 73.49p 71.71p 72.75p 61582
26/06/2012 72.00p 73.30p 71.50p 72.75p 80064
25/06/2012 72.50p 73.50p 72.50p 73.12p 34964
22/06/2012 73.50p 73.50p 71.56p 73.50p 89259
21/06/2012 73.75p 75.50p 73.00p 74.00p 130276
20/06/2012 75.50p 75.50p 74.19p 75.50p 33108
19/06/2012 73.75p 74.67p 73.50p 73.50p 54329
18/06/2012 75.00p 76.25p 74.00p 74.00p 48887
15/06/2012 76.25p 76.25p 75.00p 75.00p 69587
14/06/2012 75.88p 76.63p 75.25p 76.25p 106899
13/06/2012 75.50p 77.00p 75.50p 77.00p 33544
12/06/2012 76.50p 77.40p 75.50p 76.00p 222582
11/06/2012 78.00p 78.70p 77.19p 77.75p 61996
08/06/2012 77.50p 77.50p 76.22p 76.63p 16136
07/06/2012 78.00p 78.00p 76.04p 78.00p 47504
06/06/2012 78.00p 78.00p 76.00p 78.00p 98413
01/06/2012 76.00p 78.49p 76.00p 76.00p 73053
31/05/2012 78.00p 78.24p 77.10p 77.38p 11736
30/05/2012 78.00p 78.43p 77.63p 77.75p 82570
29/05/2012 78.50p 78.50p 78.00p 78.25p 14025
28/05/2012 77.78p 78.00p 76.95p 77.38p 53190
25/05/2012 77.81p 78.00p 77.38p 77.38p 4424
24/05/2012 77.89p 77.89p 76.95p 77.25p 17800
23/05/2012 77.50p 77.89p 76.75p 76.75p 22599
22/05/2012 78.75p 79.00p 77.45p 79.00p 72847
21/05/2012 77.53p 78.49p 77.50p 78.00p 69240
18/05/2012 78.50p 78.86p 77.25p 78.13p 76070
17/05/2012 78.00p 79.20p 78.00p 78.50p 14718
16/05/2012 79.00p 79.25p 78.26p 78.63p 77918
15/05/2012 79.00p 80.00p 78.86p 79.75p 65781
14/05/2012 81.00p 81.00p 79.50p 79.75p 77552
11/05/2012 81.26p 81.80p 81.26p 81.50p 8667
10/05/2012 82.00p 82.00p 81.26p 81.50p 31845
09/05/2012 82.00p 82.00p 81.26p 82.00p 49239
08/05/2012 82.25p 82.85p 81.75p 81.75p 37954
04/05/2012 83.00p 83.00p 82.25p 82.25p 53329
03/05/2012 83.00p 83.50p 82.52p 82.75p 66556
02/05/2012 82.25p 82.99p 82.25p 82.25p 52287
01/05/2012 82.50p 83.00p 82.35p 82.38p 67289
30/04/2012 82.00p 82.50p 82.00p 82.25p 51199
27/04/2012 82.25p 82.25p 82.24p 82.25p 62726
26/04/2012 82.00p 82.25p 81.75p 81.75p 69389
25/04/2012 81.25p 81.95p 81.25p 81.50p 25932
24/04/2012 81.25p 81.83p 80.56p 80.75p 82887
23/04/2012 81.38p 81.49p 80.62p 80.62p 31943
20/04/2012 81.25p 82.00p 81.00p 81.50p 24694
19/04/2012 80.75p 82.00p 80.75p 81.50p 41621
18/04/2012 82.00p 82.25p 80.25p 81.00p 45204
17/04/2012 82.00p 82.50p 82.00p 82.25p 95211
16/04/2012 81.50p 82.49p 80.25p 81.75p 74707
13/04/2012 82.50p 82.50p 81.50p 81.50p 8806
12/04/2012 82.00p 82.50p 81.83p 82.50p 8832
11/04/2012 80.00p 82.50p 80.00p 81.25p 139428
10/04/2012 80.00p 81.75p 80.00p 80.00p 58438
05/04/2012 80.50p 81.50p 80.50p 81.50p 99686
04/04/2012 82.00p 82.75p 80.50p 81.50p 210321
03/04/2012 82.75p 83.38p 82.00p 82.00p 44110
02/04/2012 83.00p 84.40p 82.25p 82.25p 74663
30/03/2012 84.00p 84.00p 82.50p 84.00p 138774
29/03/2012 84.00p 84.32p 83.32p 84.00p 111128
28/03/2012 83.53p 83.53p 83.25p 83.25p 25000
27/03/2012 83.25p 84.36p 83.12p 83.25p 298428
26/03/2012 83.00p 83.15p 82.80p 83.00p 128044
23/03/2012 83.00p 83.17p 82.85p 83.00p 45712
22/03/2012 82.50p 83.25p 82.50p 83.25p 62720
21/03/2012 82.75p 83.19p 82.50p 82.88p 129652
20/03/2012 83.50p 84.00p 82.75p 83.00p 168065
19/03/2012 85.00p 85.00p 82.65p 83.25p 49925
16/03/2012 84.50p 85.00p 83.50p 84.50p 149659
15/03/2012 84.50p 84.50p 83.75p 84.50p 113650
14/03/2012 83.50p 84.50p 82.97p 84.50p 119887
13/03/2012 83.00p 83.00p 82.00p 83.00p 256165
12/03/2012 83.00p 83.00p 81.57p 83.00p 31463
09/03/2012 83.50p 84.50p 82.95p 83.25p 783297
08/03/2012 83.00p 84.50p 83.00p 83.75p 630269
07/03/2012 81.75p 82.75p 81.25p 82.75p 344087
06/03/2012 80.75p 81.75p 80.75p 81.38p 341230
05/03/2012 80.25p 81.00p 80.25p 81.00p 216434
02/03/2012 80.50p 81.00p 79.75p 80.62p 120633
01/03/2012 79.75p 81.00p 79.00p 80.50p 278149
29/02/2012 79.00p 80.00p 79.00p 79.25p 175272
28/02/2012 78.00p 78.63p 77.86p 78.63p 72059
27/02/2012 77.25p 77.63p 76.60p 77.63p 108191
24/02/2012 77.75p 78.00p 77.25p 78.00p 116624
23/02/2012 78.00p 78.00p 77.50p 77.50p 238538
22/02/2012 77.75p 78.09p 77.50p 78.00p 95843
21/02/2012 77.25p 77.75p 76.06p 77.75p 179648
20/02/2012 76.25p 77.38p 75.26p 77.38p 117622
17/02/2012 76.25p 76.99p 75.51p 75.75p 169501
16/02/2012 75.75p 76.63p 74.85p 75.88p 239067
15/02/2012 77.00p 77.40p 75.50p 76.63p 77543
14/02/2012 76.00p 76.75p 75.00p 76.25p 122111
13/02/2012 77.00p 78.00p 75.75p 76.25p 225856
10/02/2012 76.05p 76.05p 75.75p 76.00p 80811
09/02/2012 76.25p 77.00p 75.50p 77.00p 383085
08/02/2012 76.25p 76.50p 75.00p 76.25p 374794
07/02/2012 76.00p 76.02p 75.35p 75.75p 113967
06/02/2012 76.00p 76.24p 75.60p 76.00p 277488
03/02/2012 76.00p 76.25p 75.50p 75.50p 226399
02/02/2012 76.00p 76.00p 75.63p 75.63p 164262
01/02/2012 75.50p 76.00p 75.50p 75.50p 121963
31/01/2012 75.75p 75.75p 74.50p 74.50p 95782
30/01/2012 74.50p 75.74p 74.50p 75.38p 75010
27/01/2012 76.00p 76.00p 75.00p 75.50p 499897
26/01/2012 76.00p 76.50p 74.77p 76.50p 167597
25/01/2012 74.50p 75.50p 74.50p 75.00p 27621
24/01/2012 76.00p 76.00p 75.17p 75.50p 84705
23/01/2012 77.50p 77.50p 74.75p 74.75p 48911
20/01/2012 75.92p 75.97p 74.77p 75.50p 109885
19/01/2012 75.00p 76.00p 74.01p 76.00p 232453
18/01/2012 75.00p 75.14p 75.00p 75.00p 23055
17/01/2012 75.35p 75.75p 74.00p 74.75p 105038
16/01/2012 75.35p 75.35p 73.50p 74.00p 28935
13/01/2012 73.50p 75.35p 73.26p 74.50p 7098
12/01/2012 74.40p 74.65p 73.50p 74.50p 44030
11/01/2012 75.75p 75.75p 73.47p 75.25p 74032
10/01/2012 72.50p 75.48p 72.50p 74.50p 159544
09/01/2012 73.00p 73.87p 72.25p 72.50p 90073
06/01/2012 73.12p 73.62p 73.12p 73.37p 14287
05/01/2012 73.50p 73.90p 72.50p 73.25p 101230
04/01/2012 73.58p 73.75p 73.51p 73.75p 26400
03/01/2012 73.51p 75.08p 73.51p 74.12p 123355
30/12/2011 73.51p 73.75p 73.51p 73.75p 1000
29/12/2011 73.51p 74.20p 73.51p 74.12p 59136
28/12/2011 74.25p 74.25p 74.12p 74.12p 3500
23/12/2011 74.30p 74.30p 74.25p 74.25p 1056
22/12/2011 74.30p 74.30p 73.50p 74.25p 34326
21/12/2011 73.01p 74.50p 73.01p 74.00p 63556
20/12/2011 73.00p 74.30p 73.00p 73.87p 9657
19/12/2011 73.00p 74.33p 72.75p 72.75p 72348
16/12/2011 73.01p 74.80p 73.00p 73.00p 9374
15/12/2011 74.37p 74.83p 73.50p 74.25p 73048
14/12/2011 75.50p 75.50p 74.00p 75.50p 83006
13/12/2011 74.50p 75.00p 74.25p 74.75p 79570
12/12/2011 76.75p 76.75p 74.50p 76.00p 63747
09/12/2011 74.98p 76.25p 74.75p 74.75p 94744
08/12/2011 75.50p 77.99p 75.50p 75.50p 14234
07/12/2011 76.00p 77.60p 76.00p 76.38p 37434
06/12/2011 76.00p 76.00p 75.25p 75.25p 167483
05/12/2011 73.33p 75.25p 73.00p 73.00p 26709
02/12/2011 72.25p 74.75p 72.25p 72.75p 51037
01/12/2011 73.50p 74.75p 72.25p 72.75p 268091
30/11/2011 72.50p 73.50p 72.44p 73.50p 98300
29/11/2011 72.75p 73.83p 71.00p 71.00p 44250
28/11/2011 74.00p 74.38p 72.75p 73.75p 39300
25/11/2011 73.75p 74.00p 72.75p 73.25p 174876
24/11/2011 74.00p 74.30p 73.75p 74.12p 71000
23/11/2011 75.35p 75.35p 74.00p 74.00p 20668
22/11/2011 75.75p 76.00p 74.00p 75.50p 100845
21/11/2011 74.25p 75.74p 74.00p 74.00p 32133
18/11/2011 75.48p 75.50p 75.48p 75.50p 7500
17/11/2011 74.86p 76.32p 74.61p 75.50p 20163
16/11/2011 74.50p 75.50p 74.50p 75.50p 70253
15/11/2011 75.54p 75.54p 74.61p 75.00p 47322
14/11/2011 74.75p 75.85p 74.75p 75.25p 27960
11/11/2011 74.25p 75.38p 74.00p 74.00p 35005
10/11/2011 75.00p 75.00p 74.39p 74.50p 53347
09/11/2011 75.78p 75.90p 74.00p 75.38p 186800
08/11/2011 75.78p 77.25p 75.78p 76.50p 20093
07/11/2011 76.02p 76.02p 75.52p 75.75p 87287
04/11/2011 77.70p 77.70p 75.59p 76.63p 29700
03/11/2011 77.75p 78.00p 74.75p 75.00p 42781
02/11/2011 77.75p 78.25p 76.28p 78.25p 84076
01/11/2011 76.25p 76.75p 75.35p 76.75p 48182
31/10/2011 75.50p 77.00p 75.50p 76.50p 45936
28/10/2011 77.75p 77.75p 75.75p 75.75p 34712
27/10/2011 75.75p 77.94p 75.75p 77.75p 267875
26/10/2011 74.00p 75.25p 74.00p 74.75p 49950
25/10/2011 75.00p 75.00p 74.00p 74.00p 44911
24/10/2011 74.00p 75.40p 74.00p 74.75p 9020
21/10/2011 75.50p 75.50p 74.75p 74.75p 31659
20/10/2011 75.00p 75.94p 74.50p 74.50p 73648
19/10/2011 75.75p 75.92p 75.00p 75.13p 59489
18/10/2011 74.00p 75.90p 74.00p 75.00p 90476
17/10/2011 75.96p 75.96p 74.50p 75.00p 44476
14/10/2011 74.07p 75.80p 74.00p 75.00p 126500
13/10/2011 74.25p 75.07p 74.00p 74.00p 25465
12/10/2011 73.56p 75.73p 73.25p 74.25p 40139
11/10/2011 74.00p 74.50p 74.00p 74.50p 4000
10/10/2011 74.75p 75.04p 73.20p 74.87p 17812
07/10/2011 73.25p 74.83p 73.25p 73.25p 30983
06/10/2011 75.58p 75.58p 74.14p 74.50p 341131
05/10/2011 74.50p 74.50p 73.75p 74.00p 29000
04/10/2011 73.00p 73.65p 72.50p 72.50p 168460
03/10/2011 73.25p 74.00p 73.00p 73.50p 60971
30/09/2011 76.00p 77.00p 75.00p 75.00p 16635
29/09/2011 77.00p 77.25p 76.38p 76.38p 64550
28/09/2011 76.50p 76.50p 75.60p 75.88p 25410
27/09/2011 73.00p 76.13p 73.00p 76.13p 0
26/09/2011 73.00p 75.99p 73.00p 75.00p 62119
23/09/2011 73.00p 75.00p 73.00p 75.00p 27946
22/09/2011 74.00p 74.00p 72.70p 74.00p 190778
21/09/2011 75.75p 76.50p 75.50p 76.25p 171251
20/09/2011 75.00p 75.75p 74.01p 74.87p 91015
19/09/2011 75.75p 75.75p 74.00p 74.87p 8189
16/09/2011 75.75p 76.00p 73.82p 76.00p 35493
15/09/2011 75.75p 76.00p 73.75p 76.00p 105347
14/09/2011 73.50p 74.00p 73.50p 74.00p 12000

*Close Price adjusted for both dividends and splits