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
18/03/2016 105.50p 107.20p 105.50p 105.50p 82954
17/03/2016 109.00p 109.00p 105.50p 105.50p 70814
16/03/2016 108.50p 108.50p 106.00p 107.50p 91747
15/03/2016 108.00p 108.00p 106.02p 107.75p 82355
14/03/2016 108.25p 108.50p 105.38p 107.75p 110107
11/03/2016 107.50p 107.50p 104.40p 107.50p 85849
10/03/2016 107.00p 108.00p 105.30p 106.25p 135465
09/03/2016 105.50p 107.24p 105.00p 105.50p 124049
08/03/2016 107.00p 107.49p 105.50p 105.50p 83601
07/03/2016 107.00p 108.00p 105.50p 108.00p 106625
04/03/2016 108.00p 108.00p 105.03p 107.50p 87046
03/03/2016 107.50p 107.50p 105.50p 107.50p 117948
02/03/2016 108.00p 108.00p 105.00p 107.75p 138303
01/03/2016 105.25p 108.00p 105.25p 105.50p 136431
29/02/2016 107.00p 107.00p 105.50p 105.50p 41677
26/02/2016 108.00p 108.00p 105.00p 105.25p 148156
25/02/2016 104.00p 107.00p 104.00p 107.00p 84457
24/02/2016 104.50p 107.00p 102.98p 105.00p 132475
23/02/2016 104.50p 104.66p 102.00p 104.50p 83844
22/02/2016 103.00p 104.50p 100.75p 104.50p 163874
19/02/2016 102.00p 103.00p 101.01p 102.75p 98087
18/02/2016 102.50p 102.50p 100.00p 100.25p 73320
17/02/2016 98.00p 102.50p 98.00p 98.00p 103997
16/02/2016 101.75p 102.00p 99.44p 100.00p 57894
15/02/2016 101.00p 102.00p 98.00p 98.00p 68866
12/02/2016 100.50p 100.91p 97.25p 97.25p 121734
11/02/2016 100.00p 101.57p 98.27p 99.25p 6170055
10/02/2016 100.50p 100.75p 98.93p 100.37p 67982
09/02/2016 100.00p 100.45p 98.50p 98.50p 88338
08/02/2016 98.50p 101.00p 98.50p 99.25p 108047
05/02/2016 100.00p 101.00p 98.11p 99.37p 42288
04/02/2016 99.97p 99.97p 98.50p 98.50p 59292
03/02/2016 100.00p 101.00p 97.00p 97.50p 103938
02/02/2016 101.75p 101.96p 99.80p 100.00p 80621
01/02/2016 102.50p 102.62p 99.00p 100.25p 133506
29/01/2016 101.00p 102.50p 98.12p 99.00p 82011
28/01/2016 97.00p 100.00p 96.50p 97.50p 184288
27/01/2016 99.00p 100.52p 97.40p 99.25p 169199
26/01/2016 98.00p 99.00p 96.45p 97.50p 133144
25/01/2016 99.75p 100.00p 98.06p 99.00p 103067
22/01/2016 98.00p 99.50p 94.00p 98.75p 87475
21/01/2016 93.00p 96.18p 93.00p 93.50p 128432
20/01/2016 96.00p 97.60p 93.00p 94.00p 133957
19/01/2016 97.50p 100.53p 97.50p 97.50p 122343
18/01/2016 101.75p 101.75p 97.50p 98.25p 101933
15/01/2016 98.50p 100.63p 98.25p 100.00p 140227
14/01/2016 98.50p 102.25p 98.50p 99.75p 149874
13/01/2016 100.75p 102.50p 99.39p 102.50p 47051
12/01/2016 102.00p 102.00p 98.60p 99.50p 42616
11/01/2016 102.00p 102.00p 98.75p 102.00p 81376
08/01/2016 102.00p 102.00p 99.42p 100.63p 63003
07/01/2016 102.00p 102.00p 98.51p 102.00p 46828
06/01/2016 104.00p 104.50p 101.04p 104.25p 70221
05/01/2016 103.00p 104.00p 100.00p 103.00p 78786
04/01/2016 103.00p 103.99p 100.50p 103.00p 149828
31/12/2015 105.27p 105.50p 103.00p 103.50p 15256
30/12/2015 105.00p 105.25p 102.75p 105.25p 33060
29/12/2015 104.97p 105.85p 101.50p 103.00p 189452
24/12/2015 104.60p 105.46p 102.11p 103.50p 32766
23/12/2015 105.00p 105.46p 101.25p 101.25p 57083
22/12/2015 103.00p 104.96p 101.80p 103.00p 70035
21/12/2015 101.50p 104.25p 101.50p 102.75p 87111
18/12/2015 103.25p 104.32p 100.75p 103.25p 50042
17/12/2015 100.25p 103.14p 100.25p 100.75p 99181
16/12/2015 102.75p 103.64p 99.00p 102.75p 82996
15/12/2015 98.50p 101.00p 98.50p 98.50p 138599
14/12/2015 99.32p 102.30p 98.75p 101.00p 107173
11/12/2015 99.00p 103.00p 98.50p 98.50p 131278
10/12/2015 100.00p 103.25p 99.00p 99.00p 105004
09/12/2015 100.75p 103.31p 100.50p 100.50p 172124
08/12/2015 100.75p 105.36p 100.75p 102.13p 89774
07/12/2015 105.25p 105.25p 101.25p 101.25p 96300
04/12/2015 101.25p 103.47p 101.25p 101.50p 90842
03/12/2015 103.56p 103.63p 102.02p 103.25p 48293
02/12/2015 105.00p 105.00p 103.00p 103.63p 144731
01/12/2015 107.00p 107.00p 103.00p 106.50p 61675
30/11/2015 106.25p 106.25p 103.25p 104.25p 83325
27/11/2015 105.29p 105.29p 102.94p 105.25p 21214
26/11/2015 104.17p 105.34p 103.65p 104.75p 56827
25/11/2015 107.00p 107.00p 104.00p 106.50p 88325
24/11/2015 102.75p 105.20p 102.75p 104.38p 98998
23/11/2015 107.00p 107.00p 103.25p 103.25p 94191
20/11/2015 105.50p 105.50p 103.75p 105.00p 28928
19/11/2015 105.43p 105.51p 103.73p 104.88p 24462
18/11/2015 105.01p 105.01p 103.50p 104.75p 46702
17/11/2015 102.00p 105.01p 102.00p 104.62p 137020
16/11/2015 102.63p 104.77p 102.00p 104.50p 95781
13/11/2015 106.50p 106.50p 102.25p 106.00p 115674
12/11/2015 106.50p 106.50p 103.21p 106.25p 38262
11/11/2015 105.15p 105.96p 103.10p 104.88p 63132
10/11/2015 103.75p 106.00p 103.00p 106.00p 50934
09/11/2015 102.00p 105.73p 102.00p 102.25p 55857
06/11/2015 105.00p 106.35p 103.25p 104.50p 86889
05/11/2015 105.00p 106.96p 102.60p 105.00p 127405
04/11/2015 105.00p 105.00p 103.02p 104.00p 78943
03/11/2015 103.00p 104.97p 102.30p 103.75p 57798
02/11/2015 103.19p 104.91p 102.00p 103.50p 92299
30/10/2015 103.25p 103.68p 102.11p 103.38p 71245
29/10/2015 104.12p 104.48p 102.00p 103.50p 48318
28/10/2015 102.25p 103.50p 101.02p 103.50p 74241
27/10/2015 101.50p 102.67p 100.25p 100.25p 31051
26/10/2015 100.00p 102.00p 100.00p 101.25p 152654
23/10/2015 100.50p 102.69p 98.45p 100.25p 246932
22/10/2015 100.00p 101.13p 99.50p 101.13p 173316
21/10/2015 102.50p 102.50p 100.00p 100.00p 72277
20/10/2015 101.50p 102.75p 100.50p 102.37p 55861
19/10/2015 104.00p 104.00p 101.50p 101.75p 57709
16/10/2015 102.00p 103.54p 102.00p 103.25p 45561
15/10/2015 101.90p 104.66p 101.50p 103.50p 27848
14/10/2015 102.00p 103.43p 102.00p 103.13p 50437
13/10/2015 103.00p 105.20p 102.50p 104.25p 59451
12/10/2015 105.00p 105.90p 102.50p 105.25p 107516
09/10/2015 104.00p 106.90p 103.25p 105.25p 114176
08/10/2015 104.45p 104.45p 102.50p 104.00p 59773
07/10/2015 103.00p 105.25p 102.50p 104.25p 33151
06/10/2015 104.90p 105.39p 103.00p 104.50p 112338
05/10/2015 104.00p 105.81p 103.00p 103.50p 61294
02/10/2015 104.00p 104.75p 102.75p 104.75p 62503
01/10/2015 104.00p 104.74p 101.85p 104.00p 77287
30/09/2015 103.00p 104.49p 99.50p 103.75p 56766
29/09/2015 101.00p 102.58p 99.50p 102.00p 65139
28/09/2015 101.05p 105.45p 101.00p 103.00p 95431
25/09/2015 101.50p 105.96p 101.50p 101.50p 72316
24/09/2015 102.50p 104.78p 101.00p 101.00p 31201
23/09/2015 102.50p 104.78p 101.00p 102.50p 83543
22/09/2015 104.00p 105.50p 102.00p 102.00p 95317
21/09/2015 104.00p 105.71p 104.00p 105.00p 35100
18/09/2015 105.50p 107.17p 105.00p 105.00p 171030
17/09/2015 106.75p 106.91p 106.00p 106.75p 23813
16/09/2015 107.52p 107.52p 105.00p 106.38p 72286
15/09/2015 107.75p 107.75p 105.00p 106.75p 195859
14/09/2015 106.50p 107.51p 103.43p 107.50p 153386
11/09/2015 106.46p 106.97p 103.43p 105.25p 109600
10/09/2015 103.50p 108.00p 103.50p 104.00p 83615
09/09/2015 106.75p 108.13p 102.50p 105.88p 103230
08/09/2015 100.25p 104.76p 100.25p 102.50p 94051
07/09/2015 100.00p 103.78p 100.00p 100.75p 106000
04/09/2015 105.00p 105.00p 100.66p 103.00p 53500
03/09/2015 106.00p 106.00p 103.00p 105.25p 42185
02/09/2015 103.50p 104.75p 100.56p 104.75p 76467
01/09/2015 102.50p 104.00p 100.15p 102.50p 81441
28/08/2015 102.44p 106.00p 102.08p 102.63p 22896
27/08/2015 103.00p 105.52p 101.54p 103.88p 136440
26/08/2015 100.00p 103.00p 98.75p 101.50p 91724
25/08/2015 95.25p 103.70p 95.25p 101.25p 196091
24/08/2015 97.25p 99.37p 95.55p 98.00p 184650
21/08/2015 102.00p 102.00p 95.26p 102.00p 447907
20/08/2015 106.00p 106.94p 101.33p 102.50p 194454
19/08/2015 111.50p 111.50p 104.51p 107.25p 121689
18/08/2015 112.50p 113.46p 110.25p 111.37p 60243
17/08/2015 113.75p 114.00p 112.50p 113.50p 57638
14/08/2015 114.00p 114.40p 112.00p 113.50p 75254
13/08/2015 114.50p 114.60p 113.02p 114.00p 74627
12/08/2015 114.50p 114.75p 113.76p 114.50p 16951
11/08/2015 115.00p 115.19p 113.79p 114.37p 61331
10/08/2015 115.00p 115.00p 112.50p 115.00p 94466
07/08/2015 113.50p 115.19p 113.00p 114.25p 43476
06/08/2015 113.50p 114.70p 112.50p 113.63p 109215
05/08/2015 113.25p 114.70p 113.25p 113.25p 49809
04/08/2015 115.17p 115.17p 113.25p 114.00p 66442
03/08/2015 115.24p 115.25p 113.67p 114.13p 42659
31/07/2015 115.50p 115.50p 113.19p 114.13p 81324
30/07/2015 115.24p 115.25p 113.00p 114.37p 46192
29/07/2015 113.50p 115.50p 112.98p 113.50p 83831
28/07/2015 114.00p 115.50p 113.25p 114.00p 87263
27/07/2015 113.50p 115.31p 113.34p 114.00p 130284
24/07/2015 115.50p 115.50p 114.50p 114.50p 59212
23/07/2015 115.00p 116.50p 113.90p 115.50p 153078
22/07/2015 114.00p 115.00p 113.25p 115.00p 104582
21/07/2015 111.75p 114.00p 111.68p 113.87p 132757
20/07/2015 110.00p 111.94p 108.65p 111.00p 142678
17/07/2015 110.25p 110.50p 109.14p 109.75p 71825
16/07/2015 110.00p 110.20p 108.00p 109.00p 154251
15/07/2015 110.50p 112.20p 108.00p 108.00p 281330
14/07/2015 111.00p 112.50p 110.69p 111.75p 128516
13/07/2015 112.50p 112.98p 110.66p 111.00p 159961
10/07/2015 110.25p 111.50p 109.31p 111.50p 56290
09/07/2015 110.25p 110.25p 108.02p 109.38p 46459
08/07/2015 108.00p 110.00p 107.50p 110.00p 104150
07/07/2015 109.50p 111.26p 109.00p 109.50p 97136
06/07/2015 109.50p 111.03p 109.00p 110.37p 39032
03/07/2015 110.00p 111.50p 110.00p 111.50p 10126
02/07/2015 110.00p 110.61p 109.51p 110.00p 46878
01/07/2015 111.00p 111.00p 109.00p 109.50p 430480
30/06/2015 109.50p 111.34p 108.80p 109.00p 159472
29/06/2015 107.75p 109.50p 106.52p 108.75p 141073
26/06/2015 110.00p 112.00p 108.75p 109.00p 174476
25/06/2015 113.00p 113.56p 112.25p 112.75p 100001
24/06/2015 113.75p 115.23p 112.00p 112.25p 131833
23/06/2015 116.00p 116.00p 113.75p 114.00p 69063
22/06/2015 114.25p 115.95p 113.62p 114.00p 134252
19/06/2015 117.75p 117.75p 113.75p 116.00p 68515
18/06/2015 117.00p 117.73p 115.00p 116.25p 116834
17/06/2015 118.00p 118.00p 117.01p 118.00p 57355
16/06/2015 117.16p 117.98p 117.01p 117.50p 45254
15/06/2015 117.98p 117.99p 116.75p 117.38p 78862
12/06/2015 117.50p 117.98p 116.50p 116.75p 96579
11/06/2015 116.50p 117.75p 116.50p 116.75p 56725
10/06/2015 117.00p 118.00p 115.75p 117.50p 133580
09/06/2015 116.00p 117.00p 115.42p 117.00p 84751

*Close Price adjusted for both dividends and splits