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
16/08/2019 132.50p 133.00p 128.42p 131.50p 174517
15/08/2019 136.00p 136.00p 128.02p 132.50p 293875
14/08/2019 134.00p 137.29p 132.50p 133.50p 251043
13/08/2019 134.50p 137.50p 134.00p 136.00p 225244
12/08/2019 142.50p 143.91p 135.00p 135.00p 194665
09/08/2019 143.00p 143.88p 140.00p 142.25p 182373
08/08/2019 140.50p 142.00p 139.36p 141.00p 242322
07/08/2019 140.00p 141.00p 136.30p 140.50p 244607
06/08/2019 138.00p 140.75p 138.00p 140.00p 224740
05/08/2019 141.50p 142.00p 139.00p 139.75p 243334
02/08/2019 142.00p 144.35p 140.50p 142.50p 199033
01/08/2019 144.50p 145.00p 142.00p 144.25p 217680
31/07/2019 143.00p 144.85p 142.05p 144.00p 168055
30/07/2019 139.00p 143.15p 139.00p 143.00p 665177
29/07/2019 139.00p 142.46p 139.00p 139.00p 186286
26/07/2019 138.50p 141.00p 138.00p 140.00p 210155
25/07/2019 140.50p 141.50p 139.75p 140.25p 165722
24/07/2019 139.50p 141.47p 139.05p 140.00p 113679
23/07/2019 139.00p 139.84p 139.00p 139.50p 124214
22/07/2019 139.50p 141.72p 138.50p 139.50p 180544
19/07/2019 141.00p 142.00p 139.22p 140.00p 305908
18/07/2019 141.00p 142.50p 138.63p 140.00p 290310
17/07/2019 142.50p 142.50p 140.00p 140.75p 227980
16/07/2019 140.50p 142.43p 140.50p 141.50p 292992
15/07/2019 138.50p 142.35p 138.50p 138.50p 243553
12/07/2019 143.00p 143.00p 138.82p 140.00p 286341
11/07/2019 140.50p 141.35p 139.17p 140.50p 279930
10/07/2019 140.00p 140.75p 138.98p 140.75p 382661
09/07/2019 138.50p 140.50p 138.40p 140.00p 159451
08/07/2019 139.50p 142.32p 138.50p 138.50p 296782
05/07/2019 141.50p 142.50p 139.50p 139.50p 157927
04/07/2019 137.50p 141.50p 137.50p 140.00p 241236
03/07/2019 138.00p 140.18p 137.50p 139.00p 566201
02/07/2019 141.00p 141.48p 138.29p 139.50p 295666
01/07/2019 139.50p 140.85p 138.25p 139.25p 209356
28/06/2019 137.00p 141.32p 137.00p 137.00p 175154
27/06/2019 137.50p 140.50p 137.27p 140.50p 152924
26/06/2019 141.26p 141.26p 138.21p 138.25p 173499
25/06/2019 140.00p 141.00p 137.50p 137.50p 163128
24/06/2019 142.00p 142.00p 137.50p 137.50p 356290
21/06/2019 139.00p 141.68p 138.00p 138.00p 121353
20/06/2019 141.50p 142.35p 138.00p 138.00p 238571
19/06/2019 139.00p 139.95p 138.48p 139.00p 559089
18/06/2019 137.00p 138.00p 135.25p 137.50p 324284
17/06/2019 131.00p 136.89p 131.00p 135.00p 409312
14/06/2019 135.50p 136.00p 133.04p 135.25p 246579
13/06/2019 133.50p 135.50p 133.50p 134.00p 268081
12/06/2019 132.00p 134.50p 131.53p 133.75p 228472
11/06/2019 132.50p 134.00p 131.47p 134.00p 263962
10/06/2019 132.50p 132.50p 130.50p 131.75p 322434
07/06/2019 132.00p 133.00p 130.00p 132.00p 254484
06/06/2019 132.50p 133.83p 130.50p 131.00p 155969
05/06/2019 133.50p 135.50p 132.84p 135.00p 343270
04/06/2019 133.00p 134.00p 132.60p 133.50p 243228
03/06/2019 133.00p 134.50p 130.00p 134.50p 560612
31/05/2019 134.50p 134.50p 130.48p 132.50p 177455
30/05/2019 134.00p 134.85p 131.77p 133.50p 187389
29/05/2019 135.50p 135.50p 132.82p 133.25p 283699
28/05/2019 135.00p 136.00p 132.54p 136.00p 203162
24/05/2019 131.50p 135.00p 131.50p 135.00p 156665
23/05/2019 135.00p 135.00p 131.00p 132.50p 196775
22/05/2019 135.00p 135.50p 130.90p 135.50p 156038
21/05/2019 132.50p 135.50p 130.19p 131.50p 253339
20/05/2019 134.00p 135.50p 132.52p 134.00p 310965
17/05/2019 135.50p 135.50p 133.15p 134.00p 211947
16/05/2019 134.00p 136.00p 133.09p 135.00p 262118
15/05/2019 134.00p 135.37p 132.75p 133.25p 165778
14/05/2019 135.00p 135.00p 132.69p 133.00p 255502
13/05/2019 134.50p 136.00p 132.48p 134.50p 317168
10/05/2019 134.00p 136.00p 133.42p 134.00p 248458
09/05/2019 135.00p 136.12p 134.05p 135.00p 212845
08/05/2019 136.00p 137.00p 134.50p 135.00p 307413
07/05/2019 139.00p 139.00p 134.95p 136.50p 304051
03/05/2019 138.50p 139.00p 137.00p 138.00p 174110
02/05/2019 136.00p 138.22p 136.00p 136.50p 214191
01/05/2019 139.00p 139.00p 136.56p 138.00p 220995
30/04/2019 137.00p 139.00p 135.50p 139.00p 250639
29/04/2019 136.50p 138.50p 136.45p 138.50p 556529
26/04/2019 136.50p 137.00p 133.60p 137.00p 313836
25/04/2019 136.00p 137.40p 133.50p 136.00p 255170
24/04/2019 136.50p 138.00p 135.00p 137.50p 404624
23/04/2019 135.00p 137.00p 133.50p 136.00p 593417
18/04/2019 137.00p 138.95p 135.50p 137.00p 250811
17/04/2019 139.50p 139.64p 137.00p 139.00p 339173
16/04/2019 136.00p 140.00p 136.00p 136.50p 257131
15/04/2019 139.00p 139.00p 136.50p 138.00p 206732
12/04/2019 138.00p 138.72p 134.95p 138.50p 546272
11/04/2019 135.50p 138.50p 133.75p 136.00p 660614
10/04/2019 137.00p 138.50p 134.00p 137.50p 365385
09/04/2019 137.00p 137.00p 133.63p 135.00p 263421
08/04/2019 135.50p 136.83p 134.53p 135.50p 394893
05/04/2019 137.00p 137.00p 133.50p 135.50p 306876
04/04/2019 137.00p 137.00p 133.50p 135.00p 348240
03/04/2019 132.00p 136.80p 132.00p 135.50p 243679
02/04/2019 132.50p 137.00p 132.00p 132.00p 340097
01/04/2019 133.00p 136.00p 132.00p 132.50p 338989
29/03/2019 133.00p 134.50p 132.14p 133.00p 702484
28/03/2019 133.50p 135.50p 133.00p 134.50p 286566
27/03/2019 137.00p 137.00p 133.74p 136.00p 412116
26/03/2019 136.00p 137.00p 133.00p 133.00p 477714
25/03/2019 136.50p 139.13p 135.16p 136.50p 953710
22/03/2019 140.00p 141.00p 136.50p 138.00p 236397
21/03/2019 140.00p 141.00p 138.50p 141.00p 193236
20/03/2019 136.00p 139.50p 136.00p 139.50p 2628412
19/03/2019 133.00p 139.00p 133.00p 139.00p 926116
18/03/2019 135.00p 135.25p 131.40p 135.25p 646739
15/03/2019 135.00p 135.00p 130.50p 131.00p 498046
14/03/2019 132.50p 132.50p 130.50p 130.50p 384336
13/03/2019 132.50p 133.00p 129.50p 133.00p 475076
12/03/2019 134.00p 134.00p 130.55p 132.50p 284848
11/03/2019 134.00p 134.00p 130.00p 132.50p 325242
08/03/2019 131.00p 133.50p 129.66p 133.00p 221738
07/03/2019 135.00p 135.00p 131.50p 133.50p 647891
06/03/2019 135.00p 137.00p 133.03p 135.00p 460973
05/03/2019 138.50p 138.50p 135.00p 136.00p 527004
04/03/2019 138.50p 138.50p 133.34p 137.00p 341901
01/03/2019 137.00p 139.20p 136.19p 138.50p 698733
28/02/2019 138.50p 139.15p 136.46p 137.00p 457048
27/02/2019 141.00p 141.00p 138.50p 139.50p 945758
26/02/2019 140.50p 141.00p 138.85p 140.00p 401943
25/02/2019 140.00p 141.00p 138.00p 140.50p 1128800
22/02/2019 140.00p 140.00p 137.75p 139.25p 87689
21/02/2019 139.00p 139.90p 137.00p 137.75p 280690
20/02/2019 136.00p 140.50p 136.00p 139.00p 172265
19/02/2019 138.50p 138.50p 136.08p 137.00p 268566
18/02/2019 139.50p 139.50p 135.54p 139.00p 269638
15/02/2019 137.11p 137.75p 135.50p 137.75p 217730
14/02/2019 137.00p 138.79p 135.68p 138.00p 262202
13/02/2019 139.00p 139.00p 136.69p 138.50p 335300
12/02/2019 138.00p 138.05p 136.50p 138.00p 874918
11/02/2019 138.00p 138.00p 135.00p 137.00p 1042665
08/02/2019 135.50p 138.00p 134.00p 137.50p 259330
07/02/2019 139.00p 139.00p 137.00p 137.75p 283119
06/02/2019 137.50p 138.50p 136.42p 137.50p 135591
05/02/2019 136.50p 138.00p 135.01p 137.50p 301173
04/02/2019 138.00p 138.00p 135.00p 136.25p 129311
01/02/2019 135.00p 137.50p 134.30p 136.25p 653382
31/01/2019 136.00p 137.00p 134.88p 135.00p 712457
30/01/2019 136.50p 138.00p 133.00p 136.00p 1667395
29/01/2019 136.00p 136.00p 133.06p 135.50p 194878
28/01/2019 137.00p 137.00p 132.26p 135.50p 252628
25/01/2019 135.00p 136.75p 135.00p 136.75p 217209
24/01/2019 134.50p 136.00p 134.20p 135.00p 106350
23/01/2019 134.50p 135.02p 132.29p 134.25p 113092
22/01/2019 136.00p 139.00p 133.33p 134.75p 96631
21/01/2019 137.00p 139.61p 132.50p 136.25p 109169
18/01/2019 135.00p 137.00p 135.00p 137.00p 93553
17/01/2019 135.50p 136.61p 132.90p 134.50p 146598
16/01/2019 135.00p 136.50p 132.00p 136.25p 91924
15/01/2019 139.50p 139.50p 133.61p 139.00p 146587
14/01/2019 136.00p 138.00p 134.25p 138.00p 221232
11/01/2019 138.00p 138.00p 135.84p 138.00p 76517
10/01/2019 138.00p 138.50p 134.00p 138.50p 172218
09/01/2019 137.00p 139.00p 135.10p 137.25p 351802
08/01/2019 139.00p 139.00p 134.75p 139.00p 140863
07/01/2019 138.50p 138.50p 134.14p 137.00p 106008
04/01/2019 138.00p 138.00p 134.55p 138.00p 120088
03/01/2019 135.00p 138.00p 134.74p 138.00p 116208
02/01/2019 138.50p 139.32p 135.69p 139.00p 164254
31/12/2018 140.00p 140.00p 135.00p 136.75p 73888
28/12/2018 138.50p 138.50p 134.50p 137.00p 299443
27/12/2018 133.50p 138.72p 133.50p 138.50p 99486
24/12/2018 140.00p 140.00p 135.18p 136.50p 150869
21/12/2018 139.00p 139.50p 135.50p 139.00p 338675
20/12/2018 139.50p 139.50p 135.45p 139.00p 145629
19/12/2018 143.00p 143.00p 137.37p 139.50p 167453
18/12/2018 140.10p 141.14p 139.00p 140.25p 296936
17/12/2018 141.00p 142.50p 138.00p 141.00p 95333
14/12/2018 141.00p 142.50p 141.00p 141.00p 62736
13/12/2018 141.00p 143.40p 140.22p 141.00p 103459
12/12/2018 143.50p 143.50p 139.46p 142.50p 113572
11/12/2018 143.00p 143.00p 140.73p 141.50p 95860
10/12/2018 139.50p 143.50p 139.50p 141.75p 190282
07/12/2018 142.50p 143.50p 140.00p 141.75p 97084
06/12/2018 140.50p 143.25p 138.74p 140.75p 86169
05/12/2018 140.50p 142.50p 140.00p 140.00p 91702
04/12/2018 143.50p 143.50p 140.26p 141.50p 143932
03/12/2018 140.50p 142.50p 139.50p 142.00p 171204
30/11/2018 140.00p 141.00p 138.93p 140.00p 159635
29/11/2018 139.50p 139.50p 136.12p 138.75p 234543
28/11/2018 139.00p 142.00p 138.98p 139.75p 63416
27/11/2018 139.50p 141.09p 139.36p 140.25p 69231
26/11/2018 142.50p 143.00p 138.50p 142.50p 98981
23/11/2018 140.00p 141.25p 138.00p 141.25p 88661
22/11/2018 138.00p 140.00p 135.58p 138.75p 189512
21/11/2018 139.00p 139.50p 136.10p 138.50p 264140
20/11/2018 137.00p 139.00p 135.67p 138.00p 170499
19/11/2018 137.00p 141.91p 135.88p 139.00p 140097
16/11/2018 137.00p 137.50p 134.00p 136.00p 179688
15/11/2018 134.50p 137.50p 132.00p 137.50p 209423
14/11/2018 136.00p 138.50p 131.50p 132.25p 104546
13/11/2018 138.00p 138.00p 135.50p 136.00p 110836
12/11/2018 139.00p 139.87p 135.00p 138.00p 130936
09/11/2018 135.50p 140.01p 135.50p 139.50p 94591
08/11/2018 137.00p 140.01p 137.00p 139.00p 214569
07/11/2018 135.00p 137.70p 135.00p 137.00p 80159
06/11/2018 136.00p 137.97p 135.00p 135.00p 102509
05/11/2018 135.00p 138.00p 134.00p 136.50p 192152
02/11/2018 136.00p 137.35p 134.00p 135.00p 428880
01/11/2018 137.00p 138.00p 133.00p 133.00p 95960

*Close Price adjusted for both dividends and splits