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
13/09/2011 72.75p 75.00p 71.50p 75.00p 92405
12/09/2011 73.00p 73.18p 70.63p 71.38p 28420
09/09/2011 74.75p 74.75p 73.51p 74.00p 24521
08/09/2011 74.50p 74.50p 74.00p 74.00p 8876
07/09/2011 74.00p 75.00p 74.00p 75.00p 20888
06/09/2011 74.75p 74.75p 72.25p 72.25p 3471
05/09/2011 74.00p 74.93p 73.50p 73.50p 15000
02/09/2011 77.50p 77.50p 74.43p 75.25p 29135
01/09/2011 77.75p 77.75p 75.50p 76.63p 40749
31/08/2011 76.25p 77.50p 76.25p 77.50p 115940
30/08/2011 75.75p 76.00p 74.18p 76.00p 21491
26/08/2011 74.00p 75.75p 72.65p 75.75p 32049
25/08/2011 75.50p 75.50p 73.12p 73.12p 21000
24/08/2011 75.50p 75.92p 73.50p 73.50p 30123
23/08/2011 75.00p 75.67p 74.50p 74.50p 65973
22/08/2011 74.43p 74.43p 73.75p 73.75p 13364
19/08/2011 73.25p 73.75p 70.36p 73.75p 204045
18/08/2011 78.25p 78.92p 74.00p 74.12p 57317
17/08/2011 80.00p 80.15p 78.00p 78.00p 142958
16/08/2011 83.00p 83.00p 81.50p 82.25p 68135
15/08/2011 81.75p 83.00p 81.74p 82.38p 66144
12/08/2011 79.00p 82.00p 78.50p 80.50p 0
11/08/2011 79.00p 82.00p 78.50p 82.00p 114044
10/08/2011 78.00p 78.00p 76.59p 77.88p 38469
09/08/2011 74.00p 77.25p 73.44p 77.25p 114631
08/08/2011 77.26p 79.50p 76.95p 78.87p 76133
05/08/2011 80.00p 82.00p 74.00p 81.00p 222692
04/08/2011 81.00p 82.57p 80.00p 80.00p 66929
03/08/2011 85.25p 86.00p 82.50p 82.50p 110070
02/08/2011 86.25p 87.50p 86.15p 87.50p 19727
01/08/2011 86.37p 86.87p 86.25p 86.87p 53000
29/07/2011 86.40p 87.12p 86.40p 87.12p 15000
28/07/2011 87.50p 87.50p 87.00p 87.00p 39252
27/07/2011 88.00p 88.49p 87.15p 87.63p 28104
26/07/2011 87.50p 88.99p 87.50p 88.00p 105750
25/07/2011 88.79p 88.79p 87.83p 88.00p 317563
22/07/2011 89.38p 89.38p 88.25p 88.50p 47200
21/07/2011 89.25p 89.87p 89.00p 89.00p 95592
20/07/2011 90.57p 90.57p 89.35p 89.88p 40624
19/07/2011 90.50p 90.75p 89.40p 90.75p 37373
18/07/2011 89.50p 90.33p 89.50p 89.63p 86147
15/07/2011 90.06p 90.13p 89.88p 89.88p 16053
14/07/2011 90.33p 90.33p 89.60p 89.88p 14389
13/07/2011 90.25p 90.85p 89.61p 90.00p 70541
12/07/2011 90.27p 90.30p 89.77p 89.88p 35002
11/07/2011 91.75p 92.25p 90.75p 90.75p 53935
08/07/2011 92.00p 92.55p 91.61p 92.12p 59185
07/07/2011 91.50p 92.50p 91.50p 92.50p 34500
06/07/2011 92.50p 92.50p 91.25p 91.62p 10134
05/07/2011 93.00p 93.00p 92.00p 93.00p 85887
04/07/2011 92.50p 93.00p 91.24p 93.00p 45287
01/07/2011 91.27p 91.62p 91.27p 91.62p 18750
30/06/2011 92.50p 92.50p 91.06p 91.62p 22234
29/06/2011 91.52p 92.29p 91.31p 91.87p 48848
28/06/2011 91.27p 92.25p 91.24p 92.25p 8020
27/06/2011 91.49p 91.87p 91.49p 91.87p 11500
24/06/2011 91.25p 91.87p 91.05p 91.87p 47493
23/06/2011 92.00p 92.83p 92.00p 92.00p 177841
22/06/2011 93.50p 93.75p 92.25p 92.87p 86329
21/06/2011 94.00p 94.00p 94.00p 94.00p 375
20/06/2011 94.00p 94.00p 92.75p 93.37p 28614
17/06/2011 93.50p 94.25p 93.00p 94.00p 1971778
16/06/2011 94.00p 94.50p 93.50p 94.00p 400343
15/06/2011 93.75p 94.42p 93.50p 93.88p 573097
14/06/2011 93.75p 94.25p 93.75p 94.00p 471658
13/06/2011 93.75p 94.00p 93.75p 93.88p 380979
10/06/2011 93.25p 93.75p 92.75p 93.75p 497412
09/06/2011 92.75p 93.00p 92.55p 92.87p 92062
08/06/2011 92.75p 93.00p 92.75p 92.75p 45200
07/06/2011 92.25p 93.00p 91.95p 92.62p 76919
06/06/2011 92.12p 92.55p 91.25p 92.25p 52618
03/06/2011 92.12p 92.55p 92.12p 92.12p 23098
02/06/2011 92.25p 93.00p 91.50p 93.00p 44971
01/06/2011 92.75p 93.50p 92.55p 93.50p 21431
31/05/2011 93.25p 93.70p 92.20p 92.75p 58217
27/05/2011 93.75p 93.80p 92.00p 93.50p 118044
26/05/2011 95.88p 95.88p 93.75p 93.75p 26500
25/05/2011 96.25p 96.45p 95.88p 95.88p 82851
24/05/2011 96.38p 96.75p 96.25p 96.25p 7761
23/05/2011 96.75p 96.75p 96.38p 96.38p 83277
20/05/2011 96.63p 97.00p 96.63p 96.75p 171769
19/05/2011 96.75p 96.75p 96.50p 96.63p 102503
18/05/2011 96.75p 96.89p 96.65p 96.75p 8233
17/05/2011 96.75p 97.00p 96.65p 96.75p 105014
16/05/2011 96.25p 97.00p 96.25p 96.75p 28993
13/05/2011 95.88p 96.75p 95.88p 96.25p 21099
12/05/2011 95.88p 96.00p 95.75p 95.88p 129130
11/05/2011 95.88p 95.88p 95.75p 95.88p 6000
10/05/2011 95.38p 95.88p 95.35p 95.88p 19075
09/05/2011 95.38p 95.75p 95.38p 95.38p 44255
06/05/2011 95.38p 95.67p 95.25p 95.38p 48300
05/05/2011 95.50p 95.67p 95.25p 95.38p 12250
04/05/2011 95.63p 96.00p 95.38p 95.38p 8000
03/05/2011 95.50p 96.00p 95.35p 95.63p 47870
28/04/2011 95.50p 95.75p 95.28p 95.50p 48622
27/04/2011 95.63p 96.00p 95.50p 95.50p 64292
26/04/2011 95.63p 96.00p 95.50p 95.63p 26544
21/04/2011 95.63p 96.00p 95.25p 95.63p 28979
20/04/2011 95.88p 96.00p 95.63p 95.63p 14000
19/04/2011 95.88p 95.99p 95.80p 95.88p 14349
18/04/2011 95.88p 96.00p 95.63p 95.63p 146777
15/04/2011 95.88p 96.25p 95.75p 95.88p 45853
14/04/2011 95.88p 96.25p 95.66p 95.88p 41927
13/04/2011 95.75p 95.95p 95.60p 95.88p 23890
12/04/2011 96.38p 96.38p 95.75p 95.75p 45650
11/04/2011 96.75p 96.75p 96.10p 96.38p 86766
08/04/2011 95.00p 97.49p 95.00p 96.75p 375686
07/04/2011 93.75p 96.00p 93.75p 95.00p 209079
06/04/2011 91.75p 94.00p 91.75p 93.25p 169412
05/04/2011 90.75p 91.85p 90.60p 91.75p 381758
04/04/2011 90.75p 91.00p 90.50p 90.75p 149858
01/04/2011 90.50p 90.95p 90.50p 90.75p 91273
31/03/2011 90.38p 90.90p 90.24p 90.50p 74918
30/03/2011 90.13p 90.75p 89.63p 90.38p 359172
29/03/2011 90.25p 90.50p 89.00p 90.13p 256967
28/03/2011 90.50p 90.50p 90.00p 90.25p 28000
25/03/2011 90.00p 90.50p 89.00p 90.50p 116112
24/03/2011 90.00p 90.49p 89.00p 90.00p 156214
23/03/2011 90.00p 90.63p 88.00p 90.00p 142595
22/03/2011 89.00p 90.88p 89.00p 90.00p 91108
21/03/2011 88.50p 89.00p 88.50p 89.00p 274780
18/03/2011 87.25p 88.91p 87.00p 87.00p 305997
17/03/2011 87.25p 87.99p 86.00p 87.00p 92321
16/03/2011 87.25p 88.19p 86.00p 87.25p 128437
15/03/2011 88.50p 88.76p 86.00p 87.37p 132413
14/03/2011 90.88p 91.25p 90.25p 90.50p 28753
11/03/2011 91.13p 91.25p 90.50p 91.00p 146273
10/03/2011 93.00p 92.25p 89.50p 91.13p 293302
09/03/2011 95.25p 94.90p 93.25p 93.25p 56236
08/03/2011 95.50p 95.50p 94.60p 95.25p 33415
07/03/2011 95.75p 95.74p 93.00p 95.50p 216428
04/03/2011 95.75p 96.50p 95.00p 96.00p 364936
03/03/2011 96.50p 96.75p 95.00p 96.00p 199015
02/03/2011 99.50p 100.00p 96.00p 96.00p 256298
01/03/2011 100.25p 100.50p 99.50p 100.50p 24862
28/02/2011 100.25p 100.48p 99.50p 100.25p 30850
25/02/2011 100.50p 101.50p 99.00p 100.25p 84000
24/02/2011 101.00p 100.94p 100.07p 100.50p 7934
23/02/2011 101.50p 101.50p 100.00p 101.00p 167598
22/02/2011 102.75p 101.99p 100.50p 101.50p 78690
21/02/2011 102.75p 103.25p 102.10p 102.75p 45600
18/02/2011 101.75p 103.50p 103.00p 103.00p 94725
17/02/2011 101.63p 101.90p 101.50p 101.75p 28072
16/02/2011 101.50p 102.00p 101.63p 101.63p 143995
15/02/2011 101.50p 101.75p 101.25p 101.50p 22128
14/02/2011 101.25p 101.75p 101.44p 101.50p 36063
11/02/2011 100.50p 101.43p 100.50p 101.25p 7500
10/02/2011 101.45p 102.00p 101.00p 101.25p 415715
09/02/2011 101.95p 102.00p 100.50p 101.50p 118117
08/02/2011 102.00p 102.00p 101.50p 101.75p 78500
07/02/2011 102.48p 102.48p 102.00p 102.00p 11200
04/02/2011 102.50p 102.50p 101.00p 102.00p 94776
03/02/2011 102.00p 102.46p 101.50p 102.00p 0
02/02/2011 101.50p 102.46p 101.50p 102.00p 21044
01/02/2011 103.00p 103.74p 102.15p 103.00p 24056
31/01/2011 105.50p 105.50p 102.00p 103.00p 161623
28/01/2011 105.50p 106.50p 105.00p 105.50p 65284
27/01/2011 105.75p 106.50p 105.50p 105.50p 10000
26/01/2011 105.75p 107.00p 105.55p 105.75p 2073
25/01/2011 105.75p 106.00p 105.00p 105.75p 14990
24/01/2011 105.75p 107.00p 105.55p 105.75p 34237
21/01/2011 106.00p 107.00p 105.55p 105.75p 135139
20/01/2011 106.00p 107.00p 105.50p 105.75p 152034
19/01/2011 106.25p 107.00p 106.00p 106.00p 6265
18/01/2011 106.25p 107.00p 105.66p 106.25p 8018
17/01/2011 105.66p 106.75p 105.66p 105.75p 62900
14/01/2011 106.86p 106.86p 105.66p 106.25p 142573
13/01/2011 107.00p 107.25p 106.25p 106.75p 69177
12/01/2011 106.25p 107.25p 106.25p 106.75p 32360
11/01/2011 107.16p 107.25p 106.75p 106.75p 57876
10/01/2011 107.25p 108.00p 107.25p 107.25p 12250
07/01/2011 107.25p 108.00p 107.25p 107.25p 16672
06/01/2011 107.25p 108.00p 107.25p 107.25p 39370
05/01/2011 107.25p 108.00p 107.25p 107.25p 53647
04/01/2011 107.25p 108.00p 107.25p 107.25p 49688
31/12/2010 107.25p 108.00p 107.25p 107.25p 13556
30/12/2010 107.25p 108.00p 107.25p 107.25p 4400
29/12/2010 107.25p 108.00p 107.25p 107.25p 7525
24/12/2010 107.25p 108.00p 107.25p 107.25p 0
23/12/2010 107.50p 108.50p 107.25p 107.25p 125429
22/12/2010 107.50p 108.00p 106.75p 107.50p 70561
21/12/2010 107.75p 108.27p 106.50p 107.50p 175974
20/12/2010 107.00p 108.00p 106.50p 107.25p 109901
17/12/2010 104.50p 108.00p 100.00p 106.75p 372110

*Close Price adjusted for both dividends and splits