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
21/11/2024 148.00p 150.50p 147.50p 149.50p 442936
20/11/2024 149.50p 151.00p 148.95p 149.50p 269169
19/11/2024 148.50p 151.75p 147.50p 148.75p 258734
18/11/2024 148.50p 152.25p 147.50p 150.50p 431304
15/11/2024 148.00p 149.00p 146.40p 147.50p 302311
14/11/2024 146.50p 147.50p 145.50p 147.50p 281479
13/11/2024 147.50p 147.50p 143.50p 146.50p 347383
12/11/2024 144.50p 148.00p 144.50p 147.50p 297717
11/11/2024 148.00p 150.00p 146.50p 146.50p 304332
08/11/2024 149.00p 150.00p 147.00p 149.00p 196229
07/11/2024 149.00p 150.00p 147.50p 149.50p 121322
06/11/2024 149.00p 149.00p 145.50p 149.00p 156927
05/11/2024 146.50p 148.00p 145.50p 146.00p 79376
04/11/2024 145.00p 147.48p 144.50p 145.50p 162762
01/11/2024 147.00p 147.50p 144.00p 145.00p 70174
31/10/2024 147.00p 147.00p 143.50p 145.00p 118025
30/10/2024 147.00p 147.50p 144.00p 145.00p 96998
29/10/2024 144.00p 147.00p 144.00p 144.00p 233186
28/10/2024 147.00p 147.00p 144.34p 145.00p 327019
25/10/2024 147.50p 147.50p 144.89p 147.50p 153463
24/10/2024 145.50p 147.45p 144.50p 146.25p 313304
23/10/2024 145.50p 147.35p 144.50p 146.25p 222642
22/10/2024 143.50p 149.00p 141.50p 144.50p 380446
21/10/2024 145.00p 148.50p 141.50p 145.00p 286672
18/10/2024 146.00p 148.50p 142.00p 146.00p 136414
17/10/2024 147.00p 149.00p 143.19p 147.00p 63824
16/10/2024 148.00p 149.00p 145.00p 147.50p 217506
15/10/2024 146.00p 148.50p 145.75p 145.75p 928338
14/10/2024 147.00p 149.00p 144.00p 148.00p 210543
11/10/2024 147.00p 148.50p 144.00p 145.50p 181473
10/10/2024 148.50p 148.50p 143.50p 147.50p 325563
09/10/2024 144.00p 146.50p 141.50p 146.50p 670066
08/10/2024 144.00p 148.50p 142.50p 144.00p 817805
07/10/2024 144.00p 149.00p 143.71p 146.00p 170423
04/10/2024 147.50p 148.00p 144.66p 145.50p 376275
03/10/2024 147.50p 147.50p 143.52p 146.00p 72135
02/10/2024 145.50p 148.50p 144.00p 145.50p 224290
01/10/2024 147.00p 148.50p 142.00p 145.50p 102887
30/09/2024 148.00p 148.00p 143.90p 145.00p 192298
27/09/2024 146.00p 148.50p 143.32p 144.50p 288954
26/09/2024 148.00p 148.50p 146.00p 146.00p 216184
25/09/2024 148.50p 148.50p 144.90p 145.00p 258226
24/09/2024 142.00p 148.50p 142.00p 145.00p 383829
23/09/2024 144.00p 146.88p 144.00p 144.00p 338531
20/09/2024 147.50p 148.00p 142.50p 147.00p 211240
19/09/2024 145.00p 149.00p 142.00p 144.00p 114589
18/09/2024 145.50p 145.50p 143.00p 143.50p 73243
17/09/2024 147.00p 148.50p 143.50p 144.00p 117545
16/09/2024 143.00p 148.50p 142.00p 144.00p 120672
13/09/2024 144.00p 148.44p 144.00p 144.00p 109967
12/09/2024 148.50p 148.50p 142.50p 144.50p 163077
11/09/2024 146.50p 148.50p 143.00p 145.00p 121049
10/09/2024 144.00p 148.50p 143.51p 144.00p 155636
09/09/2024 144.50p 149.00p 143.60p 146.50p 277069
06/09/2024 144.00p 148.50p 142.07p 144.00p 138927
05/09/2024 146.00p 148.50p 143.50p 147.00p 122215
04/09/2024 146.00p 148.50p 142.65p 145.50p 586505
03/09/2024 146.50p 148.50p 144.50p 144.50p 490267
02/09/2024 146.00p 148.50p 144.00p 146.00p 161188
30/08/2024 145.50p 146.00p 144.82p 145.50p 72849
29/08/2024 145.50p 146.50p 144.00p 144.00p 312518
28/08/2024 145.00p 146.50p 143.99p 145.50p 96119
27/08/2024 146.00p 148.00p 141.50p 144.00p 236308
23/08/2024 146.50p 149.00p 143.00p 146.00p 385781
22/08/2024 146.50p 146.50p 144.23p 145.00p 179605
21/08/2024 148.00p 149.00p 145.13p 146.00p 272025
20/08/2024 145.00p 148.50p 145.00p 145.00p 88981
19/08/2024 145.00p 147.50p 144.00p 145.00p 147057
16/08/2024 144.50p 148.50p 144.00p 145.00p 105131
15/08/2024 145.50p 147.00p 144.00p 145.00p 106623
14/08/2024 144.00p 148.00p 144.00p 145.00p 215637
13/08/2024 144.00p 148.00p 143.80p 145.25p 135937
12/08/2024 144.00p 148.50p 144.00p 146.50p 191666
09/08/2024 147.00p 148.50p 142.50p 146.50p 58880
08/08/2024 142.00p 148.50p 142.00p 143.75p 301786
07/08/2024 141.00p 147.50p 140.00p 141.00p 215590
06/08/2024 140.50p 140.50p 137.50p 139.50p 267318
05/08/2024 140.00p 144.50p 138.00p 139.00p 192946
02/08/2024 144.50p 148.00p 143.83p 144.25p 150192
01/08/2024 148.00p 148.00p 145.34p 145.75p 411435
31/07/2024 144.50p 148.50p 144.00p 147.00p 218196
30/07/2024 146.50p 149.00p 145.70p 147.00p 135302
29/07/2024 147.00p 149.00p 144.50p 144.75p 210305
26/07/2024 143.00p 149.00p 143.00p 145.50p 401787
25/07/2024 141.50p 148.00p 143.44p 145.00p 159892
24/07/2024 141.50p 148.58p 141.50p 145.50p 278198
23/07/2024 146.50p 147.00p 143.98p 146.50p 235668
22/07/2024 147.00p 148.50p 147.00p 147.00p 252559
19/07/2024 146.00p 149.00p 142.50p 146.00p 186698
18/07/2024 147.00p 149.50p 145.57p 149.00p 109513
17/07/2024 147.50p 149.00p 144.00p 148.00p 291398
16/07/2024 146.00p 149.00p 145.05p 148.00p 159362
15/07/2024 146.50p 146.50p 143.00p 146.50p 236129
12/07/2024 146.50p 147.00p 144.50p 144.50p 110687
11/07/2024 147.00p 147.00p 144.00p 147.00p 211512
10/07/2024 145.50p 147.00p 144.00p 145.50p 152671
09/07/2024 143.50p 146.50p 143.50p 145.25p 229613
08/07/2024 145.00p 147.00p 142.80p 144.00p 340329
05/07/2024 146.00p 146.00p 144.61p 144.75p 76879
04/07/2024 146.00p 147.00p 143.50p 146.00p 333399
03/07/2024 146.00p 147.50p 143.75p 145.25p 295112
02/07/2024 145.00p 146.00p 141.50p 145.00p 231053
01/07/2024 144.00p 146.31p 142.50p 145.50p 253195
28/06/2024 143.50p 144.50p 142.50p 143.75p 272870
27/06/2024 142.50p 144.50p 141.81p 143.50p 217328
26/06/2024 143.50p 144.24p 142.25p 142.75p 480222
25/06/2024 144.50p 144.50p 141.50p 144.50p 119442
24/06/2024 144.00p 144.71p 143.50p 144.00p 191476
21/06/2024 144.00p 145.97p 142.00p 143.50p 223542
20/06/2024 144.00p 146.50p 142.50p 144.00p 318619
19/06/2024 145.00p 147.00p 141.00p 142.00p 121997
18/06/2024 142.00p 147.00p 141.57p 145.50p 430169
17/06/2024 143.50p 147.00p 141.50p 144.00p 203505
14/06/2024 143.50p 146.50p 143.50p 143.50p 279706
13/06/2024 145.00p 146.00p 141.50p 145.00p 129422
12/06/2024 147.50p 148.50p 146.03p 146.50p 345048
11/06/2024 148.00p 149.50p 146.38p 148.00p 263901
10/06/2024 148.00p 149.50p 147.12p 147.50p 206549
07/06/2024 147.00p 149.00p 147.00p 147.00p 338733
06/06/2024 147.50p 149.50p 147.00p 147.50p 87710
05/06/2024 149.50p 149.50p 147.00p 147.00p 156334
04/06/2024 146.50p 150.00p 146.00p 148.25p 78029
03/06/2024 150.00p 150.50p 147.46p 148.00p 265776
31/05/2024 149.50p 150.00p 145.83p 149.50p 74882
30/05/2024 150.00p 150.00p 145.50p 147.00p 153191
29/05/2024 148.00p 151.50p 144.50p 148.25p 182465
28/05/2024 147.50p 156.00p 147.50p 150.25p 181271
24/05/2024 150.50p 153.00p 148.80p 149.00p 130930
23/05/2024 150.00p 153.50p 148.64p 151.50p 301741
22/05/2024 153.00p 153.50p 147.50p 149.00p 207116
21/05/2024 152.50p 154.50p 150.00p 153.50p 252230
20/05/2024 150.50p 157.50p 150.50p 153.00p 168693
17/05/2024 151.00p 153.94p 150.50p 152.00p 118192
16/05/2024 153.00p 158.00p 152.74p 153.25p 73257
15/05/2024 152.50p 156.50p 151.50p 154.00p 347085
14/05/2024 154.00p 155.00p 151.50p 153.00p 174584
13/05/2024 154.00p 155.00p 151.50p 153.00p 268606
10/05/2024 152.50p 154.50p 150.50p 154.00p 120437
09/05/2024 151.50p 152.75p 148.50p 151.75p 134106
08/05/2024 148.50p 152.00p 148.50p 152.00p 159481
07/05/2024 150.00p 150.97p 148.00p 148.00p 266554
03/05/2024 147.00p 151.00p 147.00p 147.00p 110326
02/05/2024 148.00p 150.94p 145.00p 148.50p 116928
01/05/2024 148.00p 151.00p 145.00p 149.50p 202801
30/04/2024 147.50p 151.00p 146.50p 148.00p 175996
29/04/2024 149.00p 151.50p 145.62p 148.00p 173203
26/04/2024 149.50p 150.50p 145.00p 149.50p 197459
25/04/2024 147.00p 151.50p 146.75p 147.00p 348591
24/04/2024 147.50p 154.50p 149.10p 150.50p 124935
23/04/2024 147.50p 152.00p 146.65p 148.00p 176479
22/04/2024 148.50p 149.00p 146.50p 147.25p 237455
19/04/2024 148.50p 149.00p 145.50p 147.50p 114486
18/04/2024 150.00p 152.49p 147.00p 147.00p 297875
17/04/2024 145.50p 150.00p 145.50p 148.00p 193880
16/04/2024 150.50p 154.07p 149.50p 149.50p 378048
15/04/2024 156.50p 158.50p 152.00p 154.75p 76777
12/04/2024 156.50p 157.00p 153.71p 155.00p 219432
11/04/2024 154.50p 158.00p 153.00p 156.00p 231831
10/04/2024 152.50p 158.00p 151.75p 155.50p 293753
09/04/2024 151.50p 155.06p 151.15p 154.50p 265360
08/04/2024 152.50p 155.50p 149.00p 153.25p 324390
05/04/2024 153.50p 159.90p 149.50p 151.00p 250215
04/04/2024 151.00p 155.50p 151.00p 153.50p 225626
03/04/2024 154.00p 155.50p 151.00p 153.00p 130379
02/04/2024 155.00p 155.00p 150.97p 153.50p 357334
28/03/2024 149.50p 155.00p 148.50p 152.75p 298421
27/03/2024 150.00p 154.00p 148.50p 150.50p 930878
26/03/2024 148.50p 153.00p 149.50p 150.50p 234518
25/03/2024 148.50p 152.50p 148.00p 150.25p 620362
22/03/2024 152.00p 154.50p 150.00p 151.00p 420917
21/03/2024 154.50p 156.50p 150.50p 150.50p 389420
20/03/2024 151.00p 151.50p 151.00p 151.00p 478451
19/03/2024 151.00p 154.42p 149.25p 151.50p 170115
18/03/2024 157.00p 157.00p 150.75p 151.00p 311669
15/03/2024 153.00p 156.50p 151.81p 153.00p 237814
14/03/2024 154.00p 157.50p 149.50p 155.00p 267538
13/03/2024 154.50p 157.00p 152.50p 152.50p 347995
12/03/2024 155.00p 156.34p 153.25p 155.25p 288500
11/03/2024 154.50p 156.50p 152.34p 154.50p 127470
08/03/2024 157.00p 158.00p 152.64p 155.00p 51960
07/03/2024 153.50p 158.00p 152.00p 154.00p 104522
06/03/2024 152.50p 156.50p 152.50p 153.50p 208557
05/03/2024 154.00p 157.00p 152.00p 152.50p 692503
04/03/2024 154.50p 157.00p 151.59p 154.00p 252030
01/03/2024 154.50p 158.00p 153.31p 154.00p 547390
29/02/2024 154.00p 157.50p 153.50p 153.50p 861943
28/02/2024 154.00p 157.00p 153.00p 153.00p 221190
27/02/2024 154.50p 155.50p 152.00p 153.50p 699607
26/02/2024 150.50p 155.00p 150.50p 154.50p 422211
23/02/2024 153.00p 155.00p 152.32p 153.25p 190017
22/02/2024 151.50p 155.00p 151.04p 152.00p 176012
21/02/2024 153.50p 155.50p 151.75p 152.50p 294708
20/02/2024 152.50p 154.55p 152.50p 152.50p 259779
19/02/2024 153.50p 155.00p 151.50p 151.50p 142096
16/02/2024 149.50p 154.00p 149.50p 151.75p 522070
15/02/2024 148.50p 154.00p 146.50p 149.00p 310436
14/02/2024 151.50p 152.00p 147.50p 149.50p 366888
13/02/2024 149.50p 152.00p 144.00p 150.00p 526183
12/02/2024 148.50p 149.50p 145.59p 149.00p 259206
09/02/2024 145.00p 149.08p 145.00p 146.00p 291149

*Close Price adjusted for both dividends and splits