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
03/02/2014 116.00p 116.00p 114.30p 115.75p 124619
31/01/2014 116.00p 116.62p 115.25p 115.25p 190299
30/01/2014 115.00p 116.00p 114.15p 115.25p 126329
29/01/2014 114.00p 115.25p 112.75p 115.00p 300885
28/01/2014 113.00p 113.50p 110.26p 112.75p 235717
27/01/2014 114.75p 114.75p 109.14p 110.25p 481274
24/01/2014 117.25p 119.51p 112.79p 115.25p 447105
23/01/2014 119.75p 121.10p 117.25p 117.25p 207627
22/01/2014 120.00p 120.60p 119.75p 119.75p 224580
21/01/2014 121.00p 121.99p 120.00p 120.00p 140189
20/01/2014 121.00p 121.99p 120.00p 120.00p 478120
17/01/2014 121.00p 122.00p 120.13p 121.00p 219212
16/01/2014 122.50p 123.00p 120.47p 120.50p 387040
15/01/2014 123.00p 123.00p 121.50p 123.00p 193925
14/01/2014 122.00p 123.00p 121.12p 122.00p 480406
13/01/2014 121.25p 123.55p 120.50p 122.50p 460187
10/01/2014 123.75p 123.75p 121.25p 123.75p 167857
09/01/2014 121.50p 123.21p 121.50p 121.50p 163644
08/01/2014 123.75p 124.00p 121.50p 121.50p 91205
07/01/2014 120.00p 124.00p 119.08p 124.00p 172939
06/01/2014 118.00p 119.73p 116.59p 119.00p 163086
03/01/2014 117.25p 118.00p 115.50p 117.00p 174825
02/01/2014 115.75p 117.25p 114.50p 117.00p 94621
31/12/2013 117.00p 117.00p 114.50p 114.50p 54606
30/12/2013 114.50p 117.00p 114.50p 117.00p 51778
27/12/2013 115.75p 116.50p 113.75p 116.50p 103022
24/12/2013 115.75p 115.75p 113.50p 113.50p 112552
23/12/2013 113.25p 115.75p 113.25p 115.00p 151184
20/12/2013 115.75p 115.75p 114.29p 115.75p 84900
19/12/2013 115.50p 115.50p 114.15p 115.50p 130849
18/12/2013 115.00p 115.50p 113.11p 115.50p 49729
17/12/2013 114.75p 115.00p 113.00p 113.50p 108054
16/12/2013 113.25p 115.00p 113.00p 113.75p 148247
13/12/2013 112.75p 114.75p 112.50p 113.00p 39255
12/12/2013 112.50p 114.64p 112.50p 112.50p 67835
11/12/2013 114.00p 115.00p 113.00p 113.25p 220228
10/12/2013 114.75p 114.75p 113.75p 114.75p 88227
09/12/2013 114.75p 114.78p 113.25p 114.75p 177905
06/12/2013 112.50p 114.75p 112.50p 113.25p 92038
05/12/2013 112.50p 114.86p 112.50p 113.50p 119089
04/12/2013 112.75p 114.75p 112.75p 112.75p 110120
03/12/2013 112.50p 114.69p 112.25p 112.25p 134920
02/12/2013 114.75p 114.75p 112.00p 113.50p 110773
29/11/2013 113.50p 114.60p 112.00p 112.00p 118268
28/11/2013 113.50p 114.44p 113.50p 113.50p 96309
27/11/2013 113.50p 114.44p 113.50p 113.50p 174279
26/11/2013 114.25p 114.56p 113.63p 113.75p 79939
25/11/2013 113.50p 114.75p 113.50p 113.75p 89614
22/11/2013 113.75p 114.29p 113.75p 113.75p 111673
21/11/2013 114.75p 114.75p 113.75p 114.25p 609866
20/11/2013 113.50p 114.44p 113.50p 113.75p 145323
19/11/2013 113.50p 114.00p 113.50p 113.50p 61935
18/11/2013 114.25p 114.25p 113.40p 114.00p 92975
15/11/2013 113.94p 114.00p 113.24p 114.00p 29396
14/11/2013 113.00p 114.25p 112.80p 114.25p 76657
13/11/2013 113.50p 114.18p 112.00p 114.00p 136593
12/11/2013 114.00p 114.19p 113.66p 114.00p 94269
11/11/2013 114.25p 114.43p 113.65p 114.00p 81608
08/11/2013 114.20p 114.25p 113.65p 114.25p 74971
07/11/2013 113.50p 114.37p 113.50p 114.00p 65541
06/11/2013 113.50p 114.41p 113.50p 114.00p 54163
05/11/2013 113.50p 114.41p 113.44p 114.00p 57975
04/11/2013 113.50p 114.43p 113.50p 114.00p 82203
01/11/2013 114.00p 114.59p 113.75p 114.00p 125302
31/10/2013 114.43p 114.43p 113.75p 114.00p 50511
30/10/2013 113.50p 114.50p 113.50p 114.50p 69244
29/10/2013 113.50p 114.75p 113.50p 114.75p 120959
28/10/2013 114.50p 114.50p 113.65p 114.00p 97618
25/10/2013 114.00p 114.75p 113.90p 114.00p 116141
24/10/2013 114.75p 114.75p 113.51p 114.25p 148032
23/10/2013 114.22p 114.50p 113.50p 113.87p 146939
22/10/2013 113.00p 114.50p 113.00p 114.50p 114062
21/10/2013 114.29p 114.31p 113.25p 113.25p 214968
18/10/2013 114.25p 114.75p 113.00p 113.87p 171242
17/10/2013 113.93p 114.14p 113.00p 113.00p 72363
16/10/2013 114.00p 114.20p 113.00p 113.63p 100683
15/10/2013 114.00p 114.25p 113.50p 114.25p 93537
14/10/2013 114.00p 114.25p 113.13p 114.25p 40099
11/10/2013 113.75p 114.00p 113.25p 114.00p 184013
10/10/2013 111.50p 113.50p 109.66p 113.50p 211996
09/10/2013 111.00p 111.00p 109.28p 110.25p 60129
08/10/2013 110.00p 111.00p 109.50p 110.25p 140163
07/10/2013 109.75p 110.63p 109.75p 110.25p 106341
04/10/2013 110.25p 111.23p 109.50p 110.00p 279309
03/10/2013 111.25p 112.25p 110.48p 110.50p 105217
02/10/2013 110.50p 112.50p 110.00p 110.00p 125117
01/10/2013 110.50p 112.25p 110.25p 110.25p 84460
30/09/2013 111.25p 112.12p 110.00p 110.00p 186951
27/09/2013 115.00p 116.29p 111.00p 111.00p 360249
26/09/2013 114.75p 117.00p 113.50p 114.50p 378789
25/09/2013 114.50p 114.64p 113.84p 114.50p 92602
24/09/2013 114.75p 114.75p 112.00p 114.50p 117750
23/09/2013 114.75p 114.75p 112.00p 112.00p 136772
20/09/2013 113.75p 114.25p 112.00p 114.25p 127602
19/09/2013 114.00p 115.00p 112.00p 112.00p 167133
18/09/2013 113.25p 113.37p 112.50p 113.25p 72968
17/09/2013 112.75p 113.55p 112.25p 112.25p 37603
16/09/2013 113.00p 114.00p 111.50p 112.00p 146296
13/09/2013 113.00p 113.00p 110.25p 111.25p 88390
12/09/2013 112.00p 112.10p 110.25p 110.25p 148160
11/09/2013 110.50p 112.00p 110.39p 110.63p 97807
10/09/2013 111.33p 112.00p 110.00p 112.00p 108438
09/09/2013 111.25p 112.00p 110.00p 110.50p 141954
06/09/2013 111.00p 111.50p 109.06p 109.75p 14615
05/09/2013 109.25p 111.50p 108.75p 109.50p 47454
04/09/2013 108.75p 111.50p 108.50p 109.00p 51808
03/09/2013 107.75p 111.50p 107.75p 109.00p 81726
02/09/2013 107.50p 111.22p 107.50p 107.50p 85265
30/08/2013 110.50p 111.45p 108.03p 109.00p 124005
29/08/2013 111.25p 111.25p 108.94p 109.38p 77260
28/08/2013 108.00p 109.56p 107.88p 108.38p 52431
27/08/2013 111.00p 111.00p 108.00p 108.00p 106040
23/08/2013 109.75p 110.49p 108.88p 108.88p 90629
22/08/2013 109.50p 110.00p 106.75p 109.00p 70070
21/08/2013 110.75p 110.75p 107.00p 107.00p 200700
20/08/2013 112.00p 112.00p 108.25p 110.00p 133889
19/08/2013 111.87p 112.25p 110.25p 111.63p 137649
16/08/2013 110.25p 112.15p 109.00p 110.25p 76994
15/08/2013 112.25p 113.15p 109.00p 109.00p 111746
14/08/2013 113.50p 113.50p 110.37p 111.63p 68657
13/08/2013 113.50p 113.50p 110.13p 111.75p 55109
12/08/2013 113.00p 113.00p 109.74p 111.25p 104302
09/08/2013 112.00p 112.00p 109.89p 110.37p 70211
08/08/2013 112.00p 112.00p 109.89p 110.63p 181390
07/08/2013 110.75p 113.50p 109.00p 109.00p 132561
06/08/2013 112.75p 113.50p 110.50p 113.50p 168600
05/08/2013 111.75p 113.20p 110.50p 110.50p 106064
02/08/2013 111.00p 113.45p 110.50p 110.50p 61236
01/08/2013 111.25p 113.00p 110.25p 110.25p 68692
31/07/2013 110.00p 112.75p 110.00p 110.50p 139788
30/07/2013 110.50p 113.00p 110.00p 110.00p 134410
29/07/2013 113.00p 113.00p 109.97p 110.00p 176826
26/07/2013 113.00p 113.00p 110.75p 111.25p 130847
25/07/2013 112.19p 113.00p 109.50p 111.75p 63685
24/07/2013 112.67p 112.67p 109.50p 109.50p 127637
23/07/2013 110.50p 112.90p 109.50p 109.50p 170809
22/07/2013 110.50p 112.30p 110.50p 110.50p 70066
19/07/2013 112.25p 113.00p 111.25p 112.00p 97775
18/07/2013 111.50p 113.13p 111.00p 113.00p 126227
17/07/2013 113.00p 113.00p 111.00p 111.00p 244987
16/07/2013 112.50p 113.00p 110.80p 113.00p 135727
15/07/2013 111.50p 112.50p 108.76p 112.50p 181108
12/07/2013 110.00p 111.50p 108.75p 111.50p 119855
11/07/2013 108.75p 110.00p 108.00p 110.00p 188527
10/07/2013 107.75p 108.00p 106.87p 108.00p 114185
09/07/2013 106.00p 108.75p 105.25p 108.75p 195523
08/07/2013 105.60p 105.97p 105.16p 105.25p 145150
05/07/2013 105.50p 105.75p 104.50p 105.75p 74528
04/07/2013 105.00p 105.50p 104.20p 105.50p 92057
03/07/2013 105.33p 105.33p 104.00p 104.00p 117084
02/07/2013 105.42p 105.89p 104.00p 105.12p 102315
01/07/2013 103.95p 105.44p 103.50p 104.00p 69081
28/06/2013 104.00p 105.00p 103.10p 103.50p 133748
27/06/2013 103.82p 104.75p 103.75p 104.75p 53306
26/06/2013 105.75p 105.75p 102.00p 102.00p 89433
25/06/2013 103.00p 104.75p 102.25p 104.25p 144596
24/06/2013 103.75p 107.50p 102.25p 102.25p 210355
21/06/2013 105.00p 107.50p 104.00p 107.50p 163066
20/06/2013 104.25p 105.56p 104.00p 104.00p 112499
19/06/2013 105.50p 107.44p 105.50p 105.50p 171422
18/06/2013 106.00p 108.00p 105.50p 105.50p 124620
17/06/2013 107.50p 108.45p 105.50p 105.50p 192466
14/06/2013 106.75p 107.98p 104.75p 104.75p 128599
13/06/2013 105.00p 106.00p 102.52p 104.00p 195632
12/06/2013 106.62p 106.62p 105.12p 105.88p 111888
11/06/2013 105.75p 107.50p 104.00p 105.50p 138941
10/06/2013 106.00p 108.50p 104.88p 107.50p 134963
07/06/2013 104.50p 105.75p 104.25p 105.25p 209177
06/06/2013 104.50p 105.12p 104.00p 104.00p 74482
05/06/2013 106.50p 109.00p 104.75p 104.75p 97877
04/06/2013 107.00p 109.00p 106.94p 109.00p 192805
03/06/2013 108.00p 109.00p 106.74p 108.50p 105732
31/05/2013 109.00p 109.00p 107.00p 109.00p 64939
30/05/2013 109.00p 109.00p 106.51p 109.00p 78661
29/05/2013 108.50p 108.98p 106.75p 107.75p 59447
28/05/2013 106.50p 107.99p 105.38p 107.50p 81043
24/05/2013 104.56p 106.24p 104.50p 105.38p 76825
23/05/2013 105.00p 107.11p 104.81p 105.38p 319234
22/05/2013 108.73p 108.97p 107.75p 108.38p 115944
21/05/2013 108.75p 108.75p 107.25p 108.75p 151892
20/05/2013 107.00p 108.00p 107.00p 107.62p 99273
17/05/2013 107.50p 107.50p 106.25p 106.75p 93324
16/05/2013 107.25p 107.42p 106.32p 106.75p 141219
15/05/2013 107.00p 107.23p 105.99p 106.88p 92620
14/05/2013 107.00p 107.00p 105.19p 106.25p 92330
13/05/2013 105.75p 106.50p 105.19p 105.62p 113477
10/05/2013 105.75p 105.75p 104.50p 105.75p 99477
09/05/2013 105.00p 105.60p 104.50p 105.00p 146529
08/05/2013 104.75p 105.38p 104.75p 105.38p 106051
07/05/2013 104.00p 105.25p 104.00p 104.25p 180639
03/05/2013 104.50p 106.00p 104.50p 105.00p 118303
02/05/2013 105.75p 105.75p 104.50p 105.75p 123260
01/05/2013 105.00p 106.00p 104.25p 105.75p 173682
30/04/2013 105.50p 107.00p 105.00p 106.00p 210788
29/04/2013 105.50p 106.75p 105.00p 106.25p 142167
26/04/2013 106.50p 106.50p 105.38p 106.38p 78574
25/04/2013 105.50p 106.25p 104.56p 105.62p 80694
24/04/2013 105.00p 105.25p 104.06p 104.75p 133146
23/04/2013 104.24p 104.50p 103.20p 104.50p 101019
22/04/2013 104.00p 104.25p 102.50p 103.50p 68673

*Close Price adjusted for both dividends and splits