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
03/10/2022 127.00p 128.25p 125.50p 126.00p 62341
30/09/2022 128.50p 132.06p 127.00p 127.75p 46122
29/09/2022 134.00p 134.00p 128.66p 133.00p 644914
28/09/2022 133.00p 134.50p 130.26p 134.50p 408626
27/09/2022 136.00p 136.40p 132.00p 133.50p 137835
26/09/2022 134.50p 135.00p 132.61p 134.00p 197636
23/09/2022 132.00p 133.50p 129.24p 133.00p 827062
22/09/2022 131.50p 133.82p 130.14p 131.00p 179311
21/09/2022 131.00p 133.00p 130.40p 133.00p 102938
20/09/2022 131.50p 133.90p 130.45p 132.50p 79371
16/09/2022 132.50p 134.50p 130.50p 132.50p 249579
15/09/2022 130.50p 133.00p 130.50p 132.50p 119039
14/09/2022 132.00p 134.50p 129.50p 133.00p 215452
13/09/2022 132.50p 135.50p 129.50p 129.50p 461670
12/09/2022 131.50p 135.00p 131.50p 135.00p 89984
09/09/2022 133.00p 134.50p 130.00p 131.00p 215443
08/09/2022 133.50p 135.00p 130.50p 135.00p 518452
07/09/2022 133.00p 135.63p 128.50p 128.50p 127221
06/09/2022 132.00p 135.50p 132.00p 134.00p 132376
05/09/2022 132.00p 134.50p 131.50p 133.50p 938699
02/09/2022 132.50p 134.00p 131.88p 134.00p 1573990
01/09/2022 132.50p 134.00p 131.53p 133.50p 121899
31/08/2022 132.00p 135.00p 131.50p 134.25p 454500
30/08/2022 132.00p 133.00p 131.50p 132.50p 177380
26/08/2022 132.50p 133.50p 130.90p 132.50p 133585
25/08/2022 131.00p 132.82p 130.50p 131.50p 285205
24/08/2022 130.50p 131.50p 129.86p 131.50p 176191
23/08/2022 128.50p 131.50p 127.67p 131.00p 720038
22/08/2022 130.00p 130.78p 128.00p 130.00p 311230
19/08/2022 129.50p 130.50p 129.00p 129.75p 160924
18/08/2022 130.00p 131.01p 128.89p 130.00p 169346
17/08/2022 131.00p 131.00p 129.22p 130.00p 301188
16/08/2022 129.50p 131.22p 129.50p 130.00p 338201
15/08/2022 130.00p 131.07p 127.76p 130.75p 210985
12/08/2022 129.50p 131.50p 129.00p 129.50p 378353
11/08/2022 131.00p 131.31p 127.00p 130.50p 1342929
10/08/2022 127.50p 131.50p 128.81p 129.25p 531218
09/08/2022 127.50p 131.50p 127.50p 129.25p 92345
08/08/2022 128.00p 130.50p 125.50p 129.00p 179014
05/08/2022 129.00p 129.00p 127.05p 129.00p 72411
04/08/2022 127.50p 129.00p 126.89p 129.00p 75761
03/08/2022 125.50p 128.50p 125.32p 128.00p 132053
02/08/2022 124.00p 126.50p 124.00p 126.50p 244853
01/08/2022 125.00p 126.49p 124.55p 125.25p 83196
29/07/2022 125.50p 125.50p 124.00p 125.00p 67617
28/07/2022 122.50p 125.50p 121.50p 125.50p 98588
27/07/2022 125.00p 125.50p 122.27p 124.00p 171205
26/07/2022 121.50p 126.00p 121.32p 126.00p 230117
25/07/2022 121.50p 122.62p 121.25p 122.50p 63184
22/07/2022 122.50p 123.12p 120.50p 122.50p 119556
21/07/2022 122.50p 123.00p 120.51p 121.00p 24445
20/07/2022 121.00p 123.50p 117.50p 122.00p 127328
19/07/2022 119.50p 123.50p 119.00p 120.00p 177691
18/07/2022 119.50p 123.50p 119.08p 120.00p 93265
15/07/2022 119.50p 120.00p 118.50p 119.00p 286711
14/07/2022 119.50p 119.89p 118.50p 118.50p 275370
13/07/2022 119.50p 122.13p 117.75p 118.00p 459099
12/07/2022 119.00p 122.50p 118.60p 119.50p 823144
11/07/2022 119.00p 122.00p 118.00p 119.00p 683162
08/07/2022 120.00p 121.28p 119.50p 120.00p 134009
07/07/2022 120.00p 123.50p 120.00p 120.50p 106471
06/07/2022 118.50p 120.92p 118.50p 120.50p 54136
05/07/2022 119.50p 121.69p 116.50p 119.00p 144319
04/07/2022 120.00p 124.00p 119.77p 120.00p 107088
01/07/2022 119.50p 122.50p 119.50p 121.50p 288108
30/06/2022 119.00p 121.00p 119.00p 120.00p 377884
29/06/2022 119.00p 121.88p 119.00p 121.50p 119924
28/06/2022 120.50p 122.00p 119.75p 121.75p 278073
27/06/2022 121.00p 123.25p 119.50p 120.50p 120897
24/06/2022 119.00p 121.25p 118.66p 119.50p 160852
23/06/2022 119.00p 119.99p 118.75p 119.00p 126700
22/06/2022 119.50p 120.12p 118.77p 120.00p 153503
21/06/2022 121.00p 121.26p 120.50p 121.00p 177548
20/06/2022 121.00p 122.37p 120.50p 121.00p 296354
17/06/2022 120.50p 122.12p 120.50p 121.00p 26437
16/06/2022 123.00p 124.12p 120.28p 121.50p 213444
15/06/2022 126.50p 130.00p 124.00p 124.00p 115017
14/06/2022 122.50p 127.00p 122.50p 127.00p 15343
13/06/2022 124.00p 127.80p 122.91p 123.50p 89098
10/06/2022 126.50p 127.55p 126.18p 126.75p 69967
09/06/2022 129.00p 129.40p 126.20p 127.50p 455481
08/06/2022 126.00p 129.50p 126.00p 127.50p 134536
07/06/2022 129.00p 129.50p 126.00p 127.75p 76492
06/06/2022 129.00p 132.00p 128.00p 128.00p 290515
01/06/2022 128.50p 129.50p 128.20p 129.00p 423612
31/05/2022 131.00p 131.50p 126.60p 129.50p 50453
30/05/2022 128.00p 131.00p 126.00p 129.00p 316831
27/05/2022 127.00p 127.75p 125.63p 127.75p 91135
26/05/2022 126.50p 127.29p 124.98p 126.50p 138796
25/05/2022 126.50p 128.50p 124.88p 127.50p 140463
24/05/2022 126.00p 130.50p 125.50p 125.50p 57570
23/05/2022 130.50p 130.50p 125.95p 130.00p 108888
20/05/2022 128.00p 130.50p 126.00p 128.50p 77506
19/05/2022 128.00p 130.50p 126.00p 129.50p 355581
18/05/2022 130.00p 131.85p 127.00p 131.50p 295609
17/05/2022 132.00p 132.00p 129.00p 129.50p 92649
16/05/2022 131.00p 131.00p 129.00p 129.50p 140162
13/05/2022 130.00p 134.05p 129.50p 130.75p 95870
12/05/2022 130.50p 133.17p 129.00p 129.00p 330451
11/05/2022 133.00p 138.00p 131.92p 134.00p 479482
10/05/2022 132.00p 135.50p 132.00p 134.00p 3797459
09/05/2022 133.50p 135.60p 131.50p 134.25p 190901
06/05/2022 133.00p 136.50p 132.17p 134.00p 846712
05/05/2022 136.00p 137.47p 134.50p 135.75p 413039
04/05/2022 136.00p 137.00p 134.00p 137.00p 215220
03/05/2022 135.00p 137.50p 135.00p 135.50p 572282
29/04/2022 140.00p 140.00p 133.50p 135.50p 151212
28/04/2022 136.50p 138.00p 133.41p 138.00p 103485
27/04/2022 133.50p 137.00p 132.30p 135.50p 285558
26/04/2022 130.50p 133.94p 129.00p 133.25p 184455
25/04/2022 130.50p 134.00p 128.92p 133.25p 118029
22/04/2022 129.50p 133.50p 128.84p 133.25p 223201
21/04/2022 135.00p 135.00p 128.00p 128.00p 342046
20/04/2022 132.00p 135.00p 130.60p 131.75p 78374
19/04/2022 132.00p 133.23p 128.50p 131.50p 159858
14/04/2022 131.00p 134.16p 128.50p 133.50p 118161
13/04/2022 132.50p 134.11p 129.00p 133.50p 232922
12/04/2022 131.50p 132.44p 130.00p 131.00p 113701
11/04/2022 130.00p 132.50p 128.10p 131.25p 475533
08/04/2022 130.00p 132.50p 128.63p 132.50p 186023
07/04/2022 129.00p 131.00p 128.91p 129.00p 175106
06/04/2022 129.00p 132.50p 128.00p 128.75p 164133
05/04/2022 129.00p 131.00p 128.10p 130.00p 117905
04/04/2022 132.50p 132.50p 128.50p 130.75p 213002
01/04/2022 128.00p 132.50p 128.00p 128.00p 231720
31/03/2022 128.00p 131.00p 127.92p 128.50p 257361
30/03/2022 126.00p 130.50p 126.00p 128.50p 98774
29/03/2022 128.50p 128.50p 125.04p 127.00p 150638
28/03/2022 125.00p 128.50p 124.50p 126.50p 115154
25/03/2022 126.00p 128.50p 124.00p 125.00p 308858
24/03/2022 125.50p 127.10p 124.55p 125.50p 242333
23/03/2022 124.50p 128.50p 124.00p 127.50p 308500
22/03/2022 126.00p 127.32p 122.50p 125.00p 401828
21/03/2022 128.00p 128.00p 122.30p 124.75p 258334
18/03/2022 125.00p 127.50p 124.24p 125.00p 131474
17/03/2022 124.00p 127.78p 123.50p 125.00p 177161
16/03/2022 121.50p 126.50p 121.50p 123.50p 264049
15/03/2022 120.00p 121.92p 118.00p 120.75p 492958
14/03/2022 124.50p 124.50p 120.80p 121.50p 191597
11/03/2022 123.00p 125.50p 121.82p 122.00p 197390
10/03/2022 124.00p 126.00p 121.38p 123.50p 176191
09/03/2022 120.00p 124.00p 119.53p 123.25p 55890
08/03/2022 117.50p 120.00p 114.50p 118.75p 283794
07/03/2022 119.50p 120.31p 114.00p 114.00p 701870
04/03/2022 120.50p 124.50p 117.00p 120.00p 496986
03/03/2022 124.50p 127.99p 122.50p 123.50p 215358
02/03/2022 125.00p 128.50p 123.99p 128.50p 224183
01/03/2022 126.00p 130.50p 126.00p 126.00p 306830
28/02/2022 126.00p 132.00p 123.50p 127.50p 651391
25/02/2022 127.00p 128.50p 124.40p 127.00p 574607
24/02/2022 124.00p 128.00p 122.00p 124.00p 276285
23/02/2022 130.50p 133.00p 126.00p 128.50p 150011
22/02/2022 130.00p 132.50p 128.71p 129.75p 81797
21/02/2022 130.00p 134.50p 129.00p 130.00p 357642
18/02/2022 131.00p 133.00p 129.00p 133.00p 144156
17/02/2022 131.00p 132.00p 129.50p 131.50p 97247
16/02/2022 131.50p 133.79p 131.50p 132.75p 211488
15/02/2022 129.00p 132.50p 129.00p 131.50p 240823
14/02/2022 128.50p 132.45p 128.07p 129.00p 329275
11/02/2022 133.50p 134.00p 129.68p 131.50p 142610
10/02/2022 131.00p 132.93p 129.52p 131.50p 137299
09/02/2022 130.00p 133.00p 129.50p 133.00p 146289
08/02/2022 128.50p 132.50p 128.25p 129.50p 132860
07/02/2022 129.50p 131.50p 127.00p 128.50p 616955
04/02/2022 128.50p 131.00p 127.50p 128.75p 654514
03/02/2022 127.50p 130.20p 127.00p 129.50p 105010
02/02/2022 132.00p 132.00p 127.50p 127.50p 192755
01/02/2022 130.00p 130.50p 128.74p 129.00p 156263
31/01/2022 130.50p 130.50p 126.50p 127.00p 835167
28/01/2022 127.00p 130.50p 125.75p 127.00p 193157
27/01/2022 128.50p 129.50p 125.50p 127.50p 1196802
26/01/2022 130.00p 134.00p 126.76p 128.50p 192497
25/01/2022 127.00p 130.50p 125.25p 127.00p 304700
24/01/2022 130.00p 131.00p 125.50p 125.50p 443339
21/01/2022 131.00p 132.50p 129.50p 131.00p 265493
20/01/2022 131.00p 133.67p 129.89p 131.50p 411445
19/01/2022 129.00p 133.00p 126.50p 130.50p 440077
18/01/2022 130.00p 130.62p 127.50p 130.00p 138035
17/01/2022 130.50p 132.00p 129.00p 131.00p 127622
14/01/2022 129.50p 131.00p 126.50p 130.00p 130958
13/01/2022 129.50p 130.50p 127.85p 130.00p 259966
12/01/2022 129.00p 131.00p 127.50p 129.50p 208074
10/01/2022 129.50p 130.50p 125.50p 126.50p 285171
07/01/2022 125.00p 129.75p 125.00p 127.00p 176006
06/01/2022 128.50p 130.50p 125.60p 128.50p 88491
05/01/2022 132.00p 132.50p 130.00p 131.00p 203788
04/01/2022 132.00p 133.50p 130.50p 132.50p 379026
03/01/2022 130.50p 133.50p 130.50p 131.75p 39219
31/12/2021 130.50p 133.50p 130.50p 131.75p 39219
30/12/2021 130.50p 133.50p 130.50p 132.50p 242153
29/12/2021 133.50p 133.50p 130.00p 130.00p 207337
28/12/2021 132.00p 132.00p 131.50p 132.00p 18207
27/12/2021 132.00p 132.00p 131.50p 132.00p 18207
24/12/2021 132.00p 132.00p 131.50p 132.00p 18207
23/12/2021 127.50p 131.50p 127.50p 131.50p 106241
22/12/2021 127.50p 131.00p 126.60p 131.00p 108669
21/12/2021 130.50p 131.00p 126.00p 131.00p 219213
20/12/2021 128.50p 131.00p 126.10p 129.00p 140010
17/12/2021 130.00p 133.00p 129.82p 133.00p 330885
16/12/2021 131.00p 132.47p 127.50p 131.50p 107572

*Close Price adjusted for both dividends and splits