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
15/12/2021 127.00p 133.00p 127.00p 129.50p 215656
14/12/2021 130.50p 133.00p 128.23p 131.00p 338954
13/12/2021 133.50p 134.00p 129.50p 130.50p 189848
10/12/2021 128.50p 133.00p 128.50p 131.00p 249224
09/12/2021 133.00p 133.50p 130.40p 131.00p 144850
08/12/2021 132.50p 133.00p 129.53p 133.00p 180978
07/12/2021 131.00p 132.00p 130.40p 131.50p 217151
06/12/2021 129.50p 130.96p 127.50p 129.00p 1571826
03/12/2021 131.50p 132.00p 128.00p 128.00p 122231
02/12/2021 130.50p 130.50p 128.27p 130.50p 201652
01/12/2021 129.50p 131.50p 127.04p 131.00p 123312
30/11/2021 126.00p 130.50p 125.59p 130.00p 224943
29/11/2021 130.50p 131.11p 128.39p 131.00p 151090
26/11/2021 129.00p 132.00p 127.00p 128.50p 329906
25/11/2021 133.50p 135.00p 132.50p 132.50p 146903
24/11/2021 133.50p 134.25p 130.00p 131.50p 661177
23/11/2021 133.00p 134.50p 132.72p 134.00p 231365
22/11/2021 133.50p 135.50p 132.50p 133.00p 281906
19/11/2021 136.00p 138.50p 132.50p 136.00p 483168
18/11/2021 136.50p 137.72p 134.00p 134.00p 551669
17/11/2021 138.50p 140.00p 136.00p 136.00p 572421
16/11/2021 137.00p 139.00p 136.50p 136.50p 206189
15/11/2021 138.50p 139.78p 136.00p 136.00p 723578
12/11/2021 137.00p 137.50p 133.50p 137.00p 147614
11/11/2021 135.00p 137.00p 133.45p 137.00p 180920
10/11/2021 134.50p 136.50p 133.50p 134.50p 406511
09/11/2021 133.50p 135.52p 133.00p 135.00p 166669
08/11/2021 135.50p 136.50p 134.00p 134.00p 176310
05/11/2021 132.50p 135.68p 132.42p 133.50p 442950
04/11/2021 132.00p 133.50p 128.73p 133.00p 270361
03/11/2021 130.00p 132.00p 128.76p 132.00p 146942
02/11/2021 130.50p 131.50p 128.50p 130.00p 94024
01/11/2021 128.50p 132.50p 128.47p 130.00p 782358
29/10/2021 129.00p 132.00p 128.34p 128.50p 181540
28/10/2021 132.00p 132.00p 128.21p 131.00p 397761
27/10/2021 132.00p 132.75p 128.19p 130.50p 347983
26/10/2021 130.00p 132.00p 128.50p 132.00p 231682
25/10/2021 130.50p 132.49p 128.50p 128.50p 433027
22/10/2021 127.00p 131.00p 127.00p 128.00p 258633
21/10/2021 128.50p 129.44p 127.25p 128.50p 274301
20/10/2021 128.00p 129.12p 127.50p 128.00p 166067
19/10/2021 130.00p 130.50p 127.50p 127.50p 294263
18/10/2021 130.00p 130.00p 127.08p 129.50p 215998
15/10/2021 127.50p 130.00p 126.24p 127.00p 259624
14/10/2021 127.00p 127.27p 126.50p 126.50p 234860
13/10/2021 126.00p 126.68p 125.00p 126.50p 292481
12/10/2021 124.50p 126.92p 124.25p 124.50p 198579
11/10/2021 124.00p 126.30p 123.50p 125.00p 243791
08/10/2021 125.00p 127.00p 124.50p 125.00p 1071007
07/10/2021 124.50p 125.68p 123.79p 125.25p 117750
06/10/2021 123.50p 124.57p 123.00p 123.75p 317084
05/10/2021 122.00p 124.08p 121.92p 124.00p 372605
04/10/2021 122.50p 124.02p 121.50p 123.50p 185561
01/10/2021 122.00p 124.50p 122.00p 122.50p 218705
30/09/2021 124.00p 126.00p 122.50p 122.50p 165519
29/09/2021 126.00p 126.00p 123.13p 126.00p 49281
28/09/2021 126.00p 126.00p 123.00p 124.50p 259626
27/09/2021 124.00p 125.50p 122.94p 124.25p 112451
24/09/2021 126.00p 126.10p 123.00p 123.50p 105133
23/09/2021 125.00p 126.00p 123.50p 125.00p 87757
22/09/2021 122.50p 125.50p 122.00p 125.25p 193443
21/09/2021 122.50p 123.73p 122.30p 123.50p 114875
20/09/2021 122.50p 123.50p 120.50p 123.00p 297851
17/09/2021 125.00p 126.00p 123.00p 123.50p 162566
16/09/2021 123.50p 124.76p 122.54p 123.50p 219560
15/09/2021 123.50p 125.50p 122.60p 123.00p 280675
14/09/2021 124.50p 125.62p 122.50p 124.00p 364934
13/09/2021 125.00p 126.02p 124.00p 124.00p 139806
10/09/2021 125.50p 126.00p 124.00p 126.00p 141212
09/09/2021 124.00p 126.50p 123.66p 125.00p 149355
08/09/2021 125.50p 127.00p 124.43p 125.00p 184723
07/09/2021 124.00p 125.50p 123.75p 124.00p 234655
06/09/2021 126.50p 126.50p 123.00p 123.00p 144789
03/09/2021 124.50p 126.50p 122.72p 124.00p 135001
02/09/2021 126.00p 126.50p 124.00p 124.00p 420015
01/09/2021 126.50p 126.50p 124.00p 125.25p 234530
31/08/2021 122.00p 126.00p 122.00p 124.50p 287501
30/08/2021 122.00p 124.00p 121.73p 123.00p 192006
27/08/2021 122.00p 124.00p 121.72p 123.00p 192006
26/08/2021 122.00p 122.50p 121.45p 122.00p 227408
25/08/2021 123.00p 124.00p 121.05p 122.00p 172669
24/08/2021 124.50p 125.00p 119.68p 124.00p 161111
23/08/2021 121.50p 122.29p 118.50p 122.00p 194829
20/08/2021 119.00p 122.00p 118.25p 120.75p 293587
19/08/2021 119.00p 121.00p 119.00p 119.00p 361926
18/08/2021 121.00p 123.00p 120.50p 120.50p 189709
17/08/2021 120.50p 123.00p 119.44p 121.50p 173915
16/08/2021 120.00p 122.00p 119.95p 120.00p 234551
13/08/2021 121.00p 122.25p 119.57p 121.50p 207129
12/08/2021 120.00p 123.00p 119.00p 121.50p 160394
11/08/2021 119.00p 121.50p 118.64p 121.00p 299129
10/08/2021 120.00p 121.00p 118.00p 120.00p 191849
09/08/2021 120.00p 120.10p 118.50p 118.50p 316103
06/08/2021 120.00p 120.50p 118.50p 120.00p 197115
05/08/2021 119.50p 120.00p 117.50p 120.00p 180071
04/08/2021 117.00p 120.00p 116.20p 118.00p 230874
03/08/2021 119.00p 119.00p 116.30p 117.00p 114812
02/08/2021 119.50p 119.50p 116.50p 118.00p 684126
30/07/2021 118.00p 119.07p 116.50p 116.50p 503096
29/07/2021 117.00p 119.00p 117.00p 117.50p 211139
28/07/2021 118.00p 120.00p 116.80p 118.75p 73417
27/07/2021 118.50p 119.50p 116.79p 117.00p 213194
26/07/2021 119.00p 119.50p 116.10p 118.75p 166409
23/07/2021 120.00p 120.50p 118.80p 119.75p 153492
22/07/2021 121.50p 122.50p 119.08p 119.75p 169109
21/07/2021 120.50p 120.50p 118.00p 118.00p 164051
20/07/2021 118.50p 121.00p 117.36p 121.00p 152744
19/07/2021 118.50p 120.50p 117.51p 118.50p 106726
16/07/2021 118.50p 120.33p 118.50p 119.75p 56157
15/07/2021 121.00p 121.74p 119.00p 120.25p 134949
14/07/2021 119.00p 121.50p 119.00p 119.00p 192353
13/07/2021 120.00p 122.50p 118.00p 119.75p 253003
12/07/2021 122.50p 123.00p 118.50p 119.75p 216141
09/07/2021 120.00p 121.89p 117.50p 117.50p 134660
08/07/2021 119.00p 122.00p 117.00p 117.00p 178366
07/07/2021 119.50p 123.00p 119.50p 119.50p 1062446
06/07/2021 119.50p 123.00p 118.50p 119.00p 247482
05/07/2021 119.00p 121.00p 119.00p 119.50p 218303
02/07/2021 121.50p 123.00p 120.00p 121.00p 178673
01/07/2021 123.00p 123.00p 120.83p 121.00p 122201
30/06/2021 119.50p 122.00p 119.50p 120.50p 377217
29/06/2021 121.50p 121.50p 119.50p 121.00p 209303
28/06/2021 118.50p 121.50p 118.50p 119.00p 191789
25/06/2021 118.00p 121.00p 118.00p 118.50p 156317
24/06/2021 121.00p 122.00p 118.50p 118.50p 422408
23/06/2021 119.50p 122.50p 118.00p 118.00p 494076
22/06/2021 118.00p 121.00p 117.50p 119.75p 113413
21/06/2021 117.00p 120.12p 117.00p 119.00p 185570
18/06/2021 119.50p 121.00p 117.50p 118.50p 732886
17/06/2021 121.50p 122.00p 120.24p 120.75p 132280
16/06/2021 123.00p 124.00p 121.00p 121.00p 438194
15/06/2021 122.00p 125.00p 122.00p 122.00p 114669
14/06/2021 120.00p 125.00p 120.00p 121.50p 336926
11/06/2021 122.00p 122.50p 120.88p 121.00p 260700
10/06/2021 122.50p 123.00p 120.50p 123.00p 341608
09/06/2021 123.00p 123.50p 121.26p 122.50p 165132
08/06/2021 123.50p 123.50p 121.00p 122.00p 158237
07/06/2021 124.00p 125.00p 120.50p 122.00p 269280
04/06/2021 123.00p 124.00p 121.03p 123.00p 207583
03/06/2021 120.00p 123.00p 119.75p 123.00p 185102
02/06/2021 122.00p 122.00p 119.50p 121.00p 379463
01/06/2021 120.00p 121.50p 118.10p 119.50p 352237
31/05/2021 119.50p 122.50p 118.00p 119.00p 394179
28/05/2021 119.50p 122.50p 118.00p 119.00p 394179
27/05/2021 119.00p 120.57p 117.72p 119.00p 292130
26/05/2021 118.50p 121.49p 118.00p 119.25p 368750
25/05/2021 123.00p 123.00p 118.45p 119.00p 145892
24/05/2021 120.00p 120.00p 118.50p 118.50p 173557
21/05/2021 122.00p 122.63p 118.09p 119.00p 354157
20/05/2021 120.00p 121.22p 113.50p 120.50p 254432
19/05/2021 120.00p 122.50p 119.00p 119.50p 415008
18/05/2021 122.00p 123.50p 120.50p 120.50p 711019
17/05/2021 122.00p 123.20p 121.00p 121.75p 165213
14/05/2021 122.50p 123.53p 122.00p 123.25p 158479
13/05/2021 123.00p 122.75p 120.00p 122.00p 87954
12/05/2021 123.00p 123.00p 121.50p 122.75p 103800
11/05/2021 121.50p 123.00p 120.51p 122.50p 311506
10/05/2021 124.00p 123.50p 121.10p 122.00p 315196
07/05/2021 124.00p 125.00p 122.00p 123.00p 253026
06/05/2021 122.00p 123.25p 121.50p 122.00p 317560
05/05/2021 127.00p 127.00p 122.00p 124.00p 365176
04/05/2021 128.00p 128.00p 123.00p 123.00p 169899
03/05/2021 126.00p 126.00p 123.00p 123.75p 275924
30/04/2021 126.00p 126.00p 123.00p 123.75p 275924
29/04/2021 126.50p 128.50p 124.50p 124.50p 283963
28/04/2021 128.00p 128.00p 124.72p 125.25p 278392
27/04/2021 126.00p 126.54p 125.04p 125.75p 301501
26/04/2021 129.00p 129.00p 125.30p 127.00p 281466
23/04/2021 127.00p 129.43p 125.50p 126.00p 214771
22/04/2021 127.50p 127.78p 125.50p 126.75p 254993
21/04/2021 126.00p 129.45p 125.50p 126.25p 750027
20/04/2021 127.00p 129.44p 125.50p 127.25p 181221
19/04/2021 130.00p 130.00p 127.00p 127.00p 232775
16/04/2021 130.00p 130.00p 127.19p 128.00p 216001
15/04/2021 130.00p 130.00p 125.50p 127.00p 278155
14/04/2021 128.00p 129.38p 127.00p 127.00p 202630
13/04/2021 130.00p 130.00p 126.50p 127.00p 164623
12/04/2021 128.00p 130.00p 125.00p 125.00p 417292
09/04/2021 128.00p 128.00p 125.50p 126.50p 264091
08/04/2021 127.50p 128.00p 126.25p 126.50p 364443
07/04/2021 126.50p 127.50p 125.76p 126.00p 381191
06/04/2021 127.50p 127.50p 126.00p 126.00p 564657
02/04/2021 127.50p 127.50p 125.50p 126.25p 158270
01/04/2021 127.50p 127.50p 125.50p 126.25p 158270
31/03/2021 126.00p 126.00p 122.50p 125.00p 130201
30/03/2021 125.00p 127.00p 123.55p 126.00p 242444
29/03/2021 123.50p 125.00p 122.00p 125.00p 281287
26/03/2021 124.00p 124.97p 122.00p 123.00p 176462
25/03/2021 124.00p 125.00p 122.87p 124.50p 239972
24/03/2021 121.00p 124.00p 121.00p 123.75p 142798
23/03/2021 124.00p 124.00p 121.00p 121.50p 83207
22/03/2021 124.00p 124.83p 122.06p 124.00p 333167
19/03/2021 124.00p 124.00p 122.00p 124.00p 133762
18/03/2021 124.00p 124.50p 122.50p 123.50p 290249
17/03/2021 122.50p 124.50p 121.96p 123.00p 145650
16/03/2021 124.50p 124.63p 122.50p 123.00p 303257
15/03/2021 124.00p 124.00p 122.15p 124.00p 139599
12/03/2021 125.00p 125.00p 121.00p 124.00p 114562
11/03/2021 122.00p 125.00p 121.50p 125.00p 613562
10/03/2021 123.00p 124.50p 121.33p 122.00p 241299

*Close Price adjusted for both dividends and splits