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
29/04/2025 148.50p 152.00p 147.00p 148.50p 111675
28/04/2025 149.50p 152.00p 148.15p 149.50p 186158
25/04/2025 148.50p 150.50p 144.00p 149.00p 154566
24/04/2025 146.50p 149.00p 143.25p 146.50p 624114
23/04/2025 143.50p 148.00p 141.50p 147.50p 260361
22/04/2025 141.00p 144.00p 136.00p 144.00p 186246
17/04/2025 141.00p 145.43p 140.00p 141.00p 385267
16/04/2025 140.00p 144.00p 137.50p 143.00p 236845
15/04/2025 143.50p 146.00p 139.00p 146.00p 167726
14/04/2025 142.50p 146.00p 139.00p 145.00p 120159
11/04/2025 139.50p 147.00p 137.00p 144.00p 85503
10/04/2025 141.00p 147.50p 140.78p 142.00p 341203
09/04/2025 134.00p 138.00p 132.52p 135.25p 250027
08/04/2025 141.00p 141.00p 137.00p 138.50p 368972
07/04/2025 131.50p 139.50p 125.68p 136.00p 570257
04/04/2025 141.50p 150.00p 138.00p 140.50p 453949
03/04/2025 144.50p 148.00p 142.50p 145.50p 580365
02/04/2025 149.50p 153.40p 148.50p 149.00p 147637
01/04/2025 147.50p 151.00p 146.08p 149.50p 222660
31/03/2025 147.00p 149.00p 144.00p 147.00p 153227
28/03/2025 150.00p 157.50p 149.00p 150.00p 560502
27/03/2025 151.50p 156.00p 151.01p 151.50p 281663
26/03/2025 152.50p 156.00p 150.50p 150.50p 293394
25/03/2025 151.50p 154.00p 151.50p 151.50p 101033
24/03/2025 152.00p 154.50p 150.50p 150.50p 148914
21/03/2025 153.00p 158.00p 149.00p 149.00p 532431
20/03/2025 153.00p 158.00p 153.00p 153.00p 104395
19/03/2025 154.50p 158.00p 153.25p 153.50p 351493
18/03/2025 155.00p 158.00p 153.00p 153.00p 130380
17/03/2025 154.00p 157.25p 153.50p 154.50p 226543
14/03/2025 154.00p 157.50p 153.00p 154.00p 218158
13/03/2025 155.00p 157.00p 154.00p 154.00p 150512
12/03/2025 156.00p 159.00p 154.00p 154.00p 107835
11/03/2025 155.00p 159.00p 154.00p 154.00p 569053
10/03/2025 155.00p 159.00p 154.50p 154.50p 128221
07/03/2025 157.00p 157.50p 153.50p 155.00p 101563
06/03/2025 155.00p 158.00p 153.50p 155.00p 375236
05/03/2025 154.00p 158.50p 154.00p 156.50p 522915
04/03/2025 158.00p 161.00p 155.50p 156.00p 189270
03/03/2025 159.00p 161.00p 157.06p 158.00p 225165
28/02/2025 158.50p 159.50p 157.50p 157.50p 98509
27/02/2025 158.50p 160.00p 157.50p 158.50p 429828
26/02/2025 156.50p 160.00p 156.50p 158.50p 132587
25/02/2025 158.50p 160.50p 156.00p 156.00p 94965
24/02/2025 162.00p 162.00p 157.50p 160.00p 120850
21/02/2025 158.00p 162.50p 158.00p 158.00p 103730
20/02/2025 161.00p 162.50p 160.00p 161.00p 224541
19/02/2025 162.00p 162.26p 161.00p 162.00p 463134
18/02/2025 160.00p 162.25p 159.50p 161.00p 434292
17/02/2025 161.00p 161.00p 159.50p 161.00p 301265
14/02/2025 159.00p 161.50p 156.00p 159.25p 221166
13/02/2025 158.50p 159.00p 155.83p 158.00p 292872
12/02/2025 158.50p 161.50p 156.00p 157.50p 200796
11/02/2025 158.00p 161.50p 158.00p 158.00p 217280
10/02/2025 161.50p 161.50p 158.00p 158.00p 393998
07/02/2025 155.00p 159.76p 154.85p 158.50p 260055
06/02/2025 154.00p 155.70p 152.00p 154.00p 109587
05/02/2025 151.00p 154.00p 150.50p 153.00p 139539
04/02/2025 151.00p 154.50p 151.00p 154.00p 138466
03/02/2025 155.50p 155.50p 151.50p 154.50p 281380
31/01/2025 155.50p 159.00p 153.00p 156.50p 197165
30/01/2025 155.50p 155.89p 153.50p 154.50p 84733
29/01/2025 152.50p 156.00p 152.50p 154.50p 281344
28/01/2025 155.00p 160.50p 152.50p 156.00p 1002604
27/01/2025 155.00p 157.50p 152.56p 153.50p 220382
24/01/2025 158.00p 158.00p 155.50p 155.50p 113666
23/01/2025 156.00p 158.00p 154.00p 158.00p 263026
22/01/2025 155.00p 156.00p 154.00p 155.00p 809209
21/01/2025 154.50p 156.00p 153.50p 154.00p 187325
20/01/2025 154.50p 156.00p 153.95p 154.00p 570592
17/01/2025 154.50p 157.00p 154.00p 154.00p 501177
16/01/2025 156.50p 159.00p 154.71p 157.00p 139893
15/01/2025 156.00p 160.00p 154.00p 154.50p 910097
14/01/2025 156.50p 157.00p 156.00p 156.00p 107619
13/01/2025 156.50p 161.00p 156.50p 157.00p 289104
10/01/2025 159.50p 161.00p 156.00p 158.50p 198669
09/01/2025 159.00p 161.00p 158.00p 159.50p 184368
08/01/2025 161.00p 163.50p 161.00p 161.00p 131178
07/01/2025 162.50p 164.00p 159.68p 161.00p 256431
06/01/2025 164.00p 165.50p 161.78p 162.50p 556431
03/01/2025 161.50p 165.00p 160.00p 161.00p 269924
02/01/2025 160.00p 160.50p 158.50p 160.00p 143425
31/12/2024 158.50p 159.50p 157.59p 158.50p 33303
30/12/2024 158.00p 159.50p 157.00p 158.00p 318819
27/12/2024 159.00p 160.00p 157.50p 157.50p 294305
24/12/2024 158.00p 159.00p 157.50p 158.00p 262812
23/12/2024 159.00p 159.00p 153.00p 158.00p 196390
20/12/2024 156.00p 158.50p 154.50p 158.50p 277031
19/12/2024 158.00p 158.50p 154.50p 155.50p 101317
18/12/2024 158.00p 160.00p 157.25p 157.50p 441434
17/12/2024 157.00p 159.00p 156.50p 157.00p 219910
16/12/2024 157.00p 158.50p 156.00p 156.50p 162790
13/12/2024 157.00p 159.00p 155.50p 157.00p 438065
12/12/2024 156.00p 157.00p 154.50p 155.00p 72093
11/12/2024 155.00p 156.00p 153.50p 154.75p 756744
10/12/2024 155.00p 156.00p 153.50p 155.50p 240628
09/12/2024 152.50p 154.00p 150.62p 154.00p 242137
06/12/2024 150.00p 152.00p 149.50p 150.50p 135738
05/12/2024 150.50p 152.00p 150.00p 150.50p 148594
04/12/2024 150.50p 152.00p 150.36p 150.50p 124609
03/12/2024 151.00p 152.00p 149.70p 150.75p 123172
02/12/2024 150.50p 152.00p 149.50p 151.00p 133003
29/11/2024 149.50p 152.00p 149.50p 149.50p 195721
28/11/2024 149.50p 152.50p 149.50p 149.50p 137399
27/11/2024 150.50p 151.50p 149.50p 151.50p 117830
26/11/2024 150.50p 152.16p 150.50p 151.50p 140676
25/11/2024 150.00p 151.69p 149.50p 150.50p 164811
22/11/2024 149.50p 150.77p 148.50p 150.25p 171433
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

*Close Price adjusted for both dividends and splits