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
19/04/2013 104.00p 104.50p 103.20p 104.50p 133994
18/04/2013 103.50p 104.30p 103.20p 103.50p 138417
17/04/2013 102.50p 104.50p 102.50p 104.50p 167621
16/04/2013 103.98p 103.98p 102.50p 103.50p 88291
15/04/2013 104.00p 104.50p 103.02p 103.50p 196885
12/04/2013 104.05p 104.40p 103.00p 103.00p 112269
11/04/2013 104.50p 104.50p 104.00p 104.50p 167178
10/04/2013 103.50p 104.06p 102.50p 103.63p 186855
09/04/2013 102.50p 103.18p 101.60p 103.00p 241605
08/04/2013 102.25p 102.50p 100.56p 102.00p 217280
05/04/2013 103.00p 104.00p 100.86p 101.00p 585652
04/04/2013 104.00p 104.35p 103.80p 104.00p 138944
03/04/2013 104.34p 104.34p 103.96p 104.00p 195714
02/04/2013 104.50p 104.50p 103.38p 104.00p 216466
28/03/2013 104.50p 104.50p 103.00p 104.50p 139402
27/03/2013 103.75p 104.50p 103.00p 103.75p 107703
26/03/2013 103.00p 104.10p 103.00p 103.63p 678370
25/03/2013 103.00p 103.24p 102.44p 103.00p 267691
22/03/2013 102.00p 103.00p 102.00p 102.25p 568651
21/03/2013 103.50p 103.50p 102.50p 103.00p 146007
20/03/2013 102.50p 103.50p 102.50p 103.00p 291429
19/03/2013 102.50p 102.85p 101.87p 102.25p 367538
18/03/2013 102.75p 103.02p 102.00p 102.50p 252396
15/03/2013 103.50p 104.00p 101.75p 103.00p 493574
14/03/2013 103.50p 104.12p 103.50p 103.50p 280552
13/03/2013 104.25p 104.49p 103.00p 103.50p 370846
12/03/2013 104.50p 104.50p 104.00p 104.25p 486366
11/03/2013 104.00p 104.50p 103.18p 104.50p 783904
08/03/2013 101.25p 104.25p 100.00p 104.25p 1080080
07/03/2013 100.00p 100.74p 100.00p 100.00p 199751
06/03/2013 100.75p 100.75p 100.06p 100.75p 13590968
05/03/2013 100.00p 100.00p 99.50p 99.75p 841381
04/03/2013 100.00p 100.00p 99.25p 100.00p 286285
01/03/2013 99.50p 100.00p 99.23p 99.25p 368617
28/02/2013 99.50p 99.50p 98.94p 99.12p 289872
27/02/2013 99.00p 99.00p 97.25p 99.00p 194963
26/02/2013 97.25p 99.00p 97.20p 97.25p 168294
25/02/2013 98.00p 98.75p 97.86p 98.50p 335396
22/02/2013 97.50p 97.50p 97.25p 97.25p 67379
21/02/2013 97.25p 97.62p 97.25p 97.25p 153143
20/02/2013 97.50p 98.00p 97.00p 97.62p 110875
19/02/2013 97.25p 97.25p 96.26p 97.00p 140522
18/02/2013 96.63p 96.88p 95.50p 96.38p 322872
15/02/2013 96.50p 97.00p 94.50p 95.50p 496499
14/02/2013 96.25p 97.34p 96.00p 97.00p 208389
13/02/2013 96.00p 96.00p 95.00p 96.00p 296095
12/02/2013 95.08p 95.75p 95.00p 95.75p 178749
11/02/2013 94.75p 95.25p 94.50p 95.25p 181502
08/02/2013 94.00p 95.00p 93.51p 95.00p 249303
07/02/2013 94.25p 94.75p 93.76p 94.75p 105264
06/02/2013 94.50p 94.50p 93.50p 94.00p 101787
05/02/2013 93.50p 94.50p 93.50p 94.00p 100384
04/02/2013 94.50p 94.75p 92.87p 94.13p 145698
01/02/2013 94.50p 94.80p 94.19p 94.50p 111180
31/01/2013 94.50p 94.50p 94.01p 94.25p 85416
30/01/2013 94.50p 95.00p 94.25p 94.50p 71221
29/01/2013 95.00p 95.58p 93.00p 95.00p 321399
28/01/2013 91.25p 93.75p 90.38p 93.12p 262650
25/01/2013 90.00p 91.00p 89.25p 90.38p 405468
24/01/2013 89.00p 89.75p 88.35p 89.13p 74337
23/01/2013 89.00p 89.00p 88.50p 88.50p 128648
22/01/2013 88.38p 88.42p 88.13p 88.25p 88114
21/01/2013 88.00p 88.50p 87.67p 88.25p 104489
18/01/2013 87.00p 88.00p 87.00p 87.63p 615264
17/01/2013 88.00p 88.00p 87.25p 87.50p 55650
16/01/2013 86.75p 87.74p 86.75p 87.37p 109308
15/01/2013 87.50p 87.75p 86.75p 87.25p 188929
14/01/2013 87.00p 87.75p 86.00p 87.50p 124696
11/01/2013 87.00p 87.00p 86.00p 87.00p 205231
10/01/2013 86.00p 87.00p 86.00p 87.00p 57725
09/01/2013 87.00p 87.00p 86.25p 86.50p 57553
08/01/2013 85.50p 86.57p 85.50p 86.00p 304796
07/01/2013 86.00p 87.00p 85.99p 86.00p 47613
04/01/2013 84.50p 85.50p 84.13p 85.50p 92689
03/01/2013 84.00p 84.50p 83.00p 83.75p 136339
02/01/2013 84.00p 84.00p 82.36p 83.50p 143766
31/12/2012 82.50p 82.50p 82.25p 82.50p 23601
28/12/2012 84.00p 84.00p 82.30p 82.75p 74281
27/12/2012 83.00p 83.00p 82.00p 82.50p 32665
24/12/2012 82.33p 82.63p 81.75p 82.63p 76617
21/12/2012 82.00p 82.74p 81.50p 81.50p 31412
20/12/2012 82.00p 83.11p 82.00p 82.00p 62807
19/12/2012 82.25p 83.46p 82.00p 82.00p 81940
18/12/2012 82.25p 84.00p 82.25p 83.00p 86526
17/12/2012 82.25p 83.49p 82.00p 82.00p 131939
14/12/2012 83.50p 83.50p 82.02p 82.88p 113499
13/12/2012 83.75p 83.75p 82.42p 83.00p 80928
12/12/2012 83.75p 83.85p 82.20p 82.88p 36653
11/12/2012 83.00p 83.00p 81.65p 82.50p 64091
10/12/2012 82.48p 83.00p 81.25p 83.00p 67262
07/12/2012 82.48p 82.63p 81.42p 82.00p 65924
06/12/2012 82.31p 82.75p 82.00p 82.00p 37818
05/12/2012 82.00p 82.50p 81.75p 81.75p 47370
04/12/2012 81.25p 81.99p 80.69p 81.00p 30458
03/12/2012 82.00p 82.00p 80.92p 81.00p 45295
30/11/2012 82.00p 82.00p 81.38p 81.38p 85798
29/11/2012 81.50p 81.50p 80.50p 81.50p 73834
28/11/2012 81.00p 81.33p 79.92p 80.75p 36627
27/11/2012 80.50p 81.49p 80.00p 80.62p 80222
26/11/2012 80.25p 81.25p 79.50p 79.50p 139995
23/11/2012 81.50p 81.50p 79.63p 80.62p 564144
22/11/2012 81.25p 81.25p 79.50p 79.50p 91531
21/11/2012 81.25p 81.25p 79.75p 80.50p 20965
20/11/2012 79.75p 81.50p 79.75p 80.25p 78352
19/11/2012 81.25p 81.50p 79.35p 81.50p 27266
16/11/2012 79.00p 80.37p 79.00p 79.50p 77506
15/11/2012 81.50p 82.00p 79.00p 80.75p 93833
14/11/2012 80.50p 81.54p 80.50p 80.75p 28898
13/11/2012 81.00p 81.78p 80.51p 81.00p 174578
12/11/2012 82.00p 82.00p 81.50p 82.00p 67112
09/11/2012 80.65p 81.67p 80.65p 81.50p 37780
08/11/2012 81.75p 81.75p 80.66p 81.38p 32363
07/11/2012 80.50p 81.69p 80.50p 81.50p 63511
06/11/2012 80.87p 82.00p 80.87p 81.50p 134650
05/11/2012 81.55p 81.55p 81.25p 81.25p 25131
02/11/2012 80.50p 81.70p 80.50p 81.00p 38309
01/11/2012 81.75p 81.75p 80.65p 81.00p 21267
31/10/2012 81.50p 82.00p 81.10p 81.25p 14186
30/10/2012 81.24p 81.38p 81.08p 81.38p 11321
29/10/2012 80.65p 81.38p 80.50p 81.25p 52375
26/10/2012 81.38p 81.38p 80.51p 81.00p 30250
25/10/2012 81.25p 82.00p 80.65p 82.00p 94579
24/10/2012 80.75p 81.38p 80.62p 81.25p 134482
23/10/2012 81.50p 81.70p 80.75p 81.38p 80145
22/10/2012 81.75p 81.75p 80.74p 81.63p 88309
19/10/2012 81.55p 81.55p 80.68p 81.25p 67068
18/10/2012 81.50p 81.52p 81.10p 81.50p 33564
17/10/2012 81.75p 81.75p 80.85p 81.25p 17229
16/10/2012 80.12p 81.27p 80.12p 81.25p 43187
15/10/2012 80.50p 81.12p 80.00p 80.25p 40046
12/10/2012 81.50p 81.50p 80.10p 81.12p 74435
11/10/2012 81.75p 81.75p 81.00p 81.25p 4657
10/10/2012 81.23p 81.75p 80.50p 81.75p 77134
09/10/2012 80.50p 81.00p 80.11p 81.00p 54972
08/10/2012 80.50p 80.75p 80.25p 80.75p 386534
05/10/2012 80.50p 81.00p 80.00p 80.50p 116670
04/10/2012 81.56p 82.38p 81.20p 81.50p 147923
03/10/2012 81.50p 82.00p 80.75p 82.00p 190992
02/10/2012 81.25p 82.18p 80.75p 82.00p 81814
01/10/2012 80.72p 81.24p 80.72p 80.75p 29801
28/09/2012 81.00p 81.06p 80.60p 80.75p 55175
27/09/2012 81.75p 81.75p 80.65p 81.25p 18968
26/09/2012 80.75p 80.89p 80.25p 80.62p 104120
25/09/2012 81.00p 81.39p 80.40p 81.00p 104333
24/09/2012 81.25p 81.25p 80.25p 80.25p 67215
21/09/2012 83.00p 83.00p 81.05p 82.50p 72979
20/09/2012 81.25p 81.81p 81.00p 81.00p 75230
19/09/2012 83.00p 83.00p 81.40p 82.00p 58217
18/09/2012 81.50p 82.63p 81.16p 82.25p 47431
17/09/2012 83.75p 83.75p 81.60p 82.50p 98898
14/09/2012 80.00p 82.56p 80.00p 82.50p 116345
13/09/2012 78.00p 79.00p 78.00p 79.00p 81780
12/09/2012 78.10p 79.00p 78.00p 79.00p 39485
11/09/2012 79.25p 79.25p 77.50p 78.75p 142663
10/09/2012 79.09p 79.25p 78.13p 79.25p 18886
07/09/2012 78.50p 79.50p 77.80p 79.50p 65074
06/09/2012 77.75p 79.00p 77.31p 77.50p 602415
05/09/2012 78.00p 79.25p 77.50p 77.50p 249312
04/09/2012 79.00p 79.95p 77.88p 78.50p 137567
03/09/2012 79.00p 79.75p 77.88p 79.75p 24714
31/08/2012 78.50p 78.85p 77.50p 77.50p 35720
30/08/2012 77.56p 78.49p 77.56p 77.88p 16400
29/08/2012 78.49p 78.49p 77.25p 77.88p 13134
28/08/2012 76.50p 78.00p 76.50p 77.50p 46911
24/08/2012 77.75p 77.89p 76.75p 77.25p 35502
23/08/2012 77.50p 79.00p 77.50p 78.00p 44933
22/08/2012 78.50p 78.50p 77.88p 78.25p 22263
21/08/2012 77.25p 78.99p 77.25p 78.25p 119769
20/08/2012 79.00p 79.00p 77.25p 77.25p 33754
17/08/2012 78.99p 78.99p 77.88p 78.25p 72053
16/08/2012 78.75p 79.00p 77.63p 79.00p 7097
15/08/2012 78.99p 79.00p 78.99p 79.00p 12429
14/08/2012 78.83p 78.83p 77.26p 78.00p 23800
13/08/2012 77.26p 79.00p 77.26p 78.13p 7062
10/08/2012 79.00p 79.00p 77.50p 78.13p 42438
09/08/2012 77.51p 78.99p 77.51p 78.00p 22323
08/08/2012 77.25p 79.55p 77.00p 77.00p 41172
07/08/2012 78.75p 80.00p 78.00p 80.00p 38471
06/08/2012 79.74p 79.75p 79.59p 79.75p 17406
03/08/2012 79.50p 79.74p 77.50p 77.50p 48510
02/08/2012 78.50p 79.25p 78.13p 79.25p 42219
01/08/2012 78.50p 78.50p 77.71p 78.50p 11061
31/07/2012 77.85p 78.74p 76.88p 77.75p 46504
30/07/2012 79.00p 79.00p 77.71p 78.50p 91960
27/07/2012 78.49p 78.49p 76.50p 77.25p 19250
26/07/2012 76.25p 77.75p 76.25p 77.75p 123897
25/07/2012 77.50p 77.50p 75.25p 75.25p 279
24/07/2012 76.75p 77.25p 76.13p 77.25p 32411
23/07/2012 75.25p 76.51p 75.25p 75.25p 37732
20/07/2012 75.50p 76.89p 75.50p 76.00p 31568
19/07/2012 75.50p 76.94p 75.25p 75.25p 56549
18/07/2012 75.25p 75.60p 75.11p 75.50p 89062
17/07/2012 75.00p 75.50p 75.00p 75.50p 98557
16/07/2012 75.00p 75.17p 74.62p 74.62p 40097
13/07/2012 74.50p 75.16p 74.35p 74.75p 124415
12/07/2012 74.50p 74.93p 73.85p 74.00p 69462
11/07/2012 74.00p 74.50p 74.00p 74.50p 35237
10/07/2012 75.00p 75.00p 74.68p 75.00p 16895
09/07/2012 74.02p 75.00p 74.02p 75.00p 6236
06/07/2012 74.25p 74.62p 73.87p 74.62p 60770

*Close Price adjusted for both dividends and splits