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
20/08/2014 126.00p 128.00p 124.89p 125.50p 144981
19/08/2014 125.00p 125.86p 124.75p 124.75p 68213
18/08/2014 125.00p 125.81p 124.75p 125.75p 44273
15/08/2014 124.65p 126.00p 124.21p 125.37p 49528
14/08/2014 126.00p 126.65p 124.50p 126.00p 85463
13/08/2014 126.75p 127.00p 124.00p 124.00p 114325
12/08/2014 124.75p 126.95p 123.19p 125.00p 367428
11/08/2014 123.00p 124.82p 120.00p 123.50p 260184
08/08/2014 120.00p 123.50p 120.00p 120.00p 89369
07/08/2014 123.75p 123.96p 122.45p 123.50p 74681
06/08/2014 122.25p 124.00p 121.00p 121.00p 122380
05/08/2014 125.00p 125.00p 122.21p 122.50p 155717
04/08/2014 125.75p 125.75p 123.50p 123.50p 78577
01/08/2014 127.00p 128.73p 123.00p 123.00p 230323
31/07/2014 129.25p 129.50p 127.13p 127.50p 132378
30/07/2014 129.50p 130.00p 127.00p 127.00p 261459
29/07/2014 129.75p 130.00p 126.25p 127.50p 183093
28/07/2014 126.00p 131.00p 125.17p 130.00p 356759
25/07/2014 124.00p 126.25p 123.97p 126.25p 150014
24/07/2014 124.00p 124.00p 123.41p 123.50p 44054
23/07/2014 123.50p 123.50p 122.35p 123.50p 66613
22/07/2014 123.00p 123.50p 122.50p 123.25p 191014
21/07/2014 122.00p 122.97p 122.00p 122.25p 35005
18/07/2014 122.00p 122.82p 121.50p 122.00p 61738
17/07/2014 121.75p 122.74p 121.69p 121.75p 107128
16/07/2014 122.50p 122.99p 121.69p 122.50p 95817
15/07/2014 123.00p 123.60p 122.00p 123.25p 175576
14/07/2014 123.00p 123.25p 121.38p 122.50p 127764
11/07/2014 121.50p 122.63p 121.50p 121.50p 59055
10/07/2014 120.50p 123.50p 120.50p 121.75p 152544
09/07/2014 122.00p 122.13p 120.64p 122.00p 100002
08/07/2014 122.00p 122.00p 120.50p 122.00p 79817
07/07/2014 121.00p 121.75p 120.58p 121.75p 302574
04/07/2014 121.50p 121.72p 120.00p 121.25p 116541
03/07/2014 121.00p 122.00p 118.77p 121.00p 108971
02/07/2014 118.25p 121.44p 118.25p 120.00p 76362
01/07/2014 120.25p 121.87p 118.25p 120.25p 202077
30/06/2014 120.50p 120.50p 118.50p 119.12p 66933
27/06/2014 119.75p 121.25p 118.75p 118.75p 68506
26/06/2014 120.00p 120.94p 118.25p 119.12p 75039
25/06/2014 120.25p 120.75p 120.00p 120.38p 62692
24/06/2014 120.50p 121.62p 120.11p 121.00p 82224
23/06/2014 120.50p 120.75p 119.20p 120.25p 202715
20/06/2014 118.00p 124.00p 117.84p 124.00p 968579
19/06/2014 118.00p 118.25p 118.00p 118.00p 208700
18/06/2014 118.25p 118.25p 117.75p 118.00p 91763
17/06/2014 117.50p 118.50p 117.50p 118.00p 59033
16/06/2014 118.50p 118.50p 117.25p 118.50p 118365
13/06/2014 118.00p 118.75p 117.75p 118.50p 158260
12/06/2014 117.25p 118.99p 117.25p 118.00p 148115
11/06/2014 117.50p 118.50p 117.50p 117.75p 34705
10/06/2014 118.25p 119.00p 117.51p 119.00p 115437
09/06/2014 118.00p 118.79p 118.00p 118.12p 117614
06/06/2014 118.75p 119.00p 118.00p 118.00p 196772
05/06/2014 120.00p 120.00p 118.25p 118.25p 154548
04/06/2014 118.50p 121.00p 118.50p 119.50p 58797
03/06/2014 121.00p 121.38p 120.18p 121.00p 70889
02/06/2014 120.50p 121.50p 119.27p 121.38p 134365
30/05/2014 121.00p 121.00p 118.82p 121.00p 67790
29/05/2014 117.91p 120.00p 117.75p 120.00p 149790
28/05/2014 120.25p 120.25p 117.95p 119.88p 68148
27/05/2014 120.00p 120.00p 118.80p 120.00p 48156
23/05/2014 119.05p 119.25p 117.50p 119.25p 55409
22/05/2014 117.50p 120.00p 117.20p 118.88p 23396
21/05/2014 120.00p 120.00p 117.60p 120.00p 73360
20/05/2014 120.00p 120.00p 117.77p 119.75p 154244
19/05/2014 120.00p 120.00p 117.31p 119.75p 118093
16/05/2014 120.00p 120.00p 117.83p 120.00p 63824
15/05/2014 120.00p 120.00p 117.94p 119.00p 48360
14/05/2014 120.00p 120.00p 117.76p 118.50p 152600
13/05/2014 120.00p 120.00p 117.94p 120.00p 64385
12/05/2014 119.75p 119.75p 116.42p 119.12p 125636
09/05/2014 119.50p 119.75p 118.00p 119.00p 46273
08/05/2014 118.75p 119.33p 117.97p 119.00p 105037
07/05/2014 118.25p 118.38p 117.25p 118.38p 45559
06/05/2014 119.00p 119.00p 117.21p 118.50p 89962
02/05/2014 117.21p 118.50p 117.20p 118.00p 78609
01/05/2014 117.16p 119.00p 117.16p 117.25p 37851
30/04/2014 119.00p 119.00p 116.75p 119.00p 39160
29/04/2014 117.50p 118.52p 116.80p 118.12p 72599
28/04/2014 117.50p 119.00p 116.75p 119.00p 105751
25/04/2014 117.50p 118.00p 116.25p 118.00p 134209
24/04/2014 118.00p 118.00p 116.22p 118.00p 72585
23/04/2014 116.88p 116.88p 115.52p 116.75p 74555
22/04/2014 116.00p 117.25p 115.25p 115.25p 63588
17/04/2014 115.00p 117.03p 115.00p 115.00p 61536
16/04/2014 117.25p 117.25p 115.00p 115.00p 70100
15/04/2014 117.50p 117.50p 115.00p 115.00p 52605
14/04/2014 117.00p 117.00p 115.00p 117.00p 117423
11/04/2014 115.00p 117.00p 115.00p 115.00p 63953
10/04/2014 117.25p 117.25p 115.00p 115.00p 171698
09/04/2014 116.25p 117.47p 116.00p 116.25p 59180
08/04/2014 115.50p 117.33p 115.50p 116.00p 135027
07/04/2014 115.10p 117.50p 114.68p 115.88p 194790
04/04/2014 115.75p 117.75p 115.25p 116.00p 134772
03/04/2014 116.66p 117.25p 115.50p 116.75p 151566
02/04/2014 117.50p 117.50p 115.25p 115.25p 206050
01/04/2014 117.00p 118.00p 115.32p 117.00p 253613
31/03/2014 118.00p 118.60p 115.50p 118.00p 127284
28/03/2014 115.25p 118.00p 115.25p 115.50p 51114
27/03/2014 115.75p 117.00p 115.25p 115.25p 120113
26/03/2014 115.75p 117.75p 115.50p 115.50p 94902
25/03/2014 116.50p 118.20p 115.50p 115.50p 74180
24/03/2014 115.75p 118.23p 115.50p 115.50p 146952
21/03/2014 116.00p 117.49p 115.50p 115.50p 138172
20/03/2014 118.00p 118.00p 116.00p 118.00p 63913
19/03/2014 118.00p 119.00p 116.50p 116.50p 67245
18/03/2014 115.75p 119.24p 115.75p 118.25p 78785
17/03/2014 118.00p 118.75p 116.25p 117.00p 115254
14/03/2014 118.50p 119.00p 116.25p 116.25p 91269
13/03/2014 119.00p 119.23p 117.05p 119.00p 70466
12/03/2014 117.50p 118.75p 117.50p 118.38p 75742
11/03/2014 118.90p 119.48p 117.55p 118.25p 80834
10/03/2014 118.00p 119.48p 117.25p 117.75p 78126
07/03/2014 118.25p 120.72p 116.50p 120.00p 89532
06/03/2014 117.00p 120.47p 116.50p 116.50p 186564
05/03/2014 120.00p 120.49p 117.50p 117.75p 121245
04/03/2014 118.00p 119.82p 117.50p 119.00p 144176
03/03/2014 120.00p 122.50p 117.50p 117.50p 294197
28/02/2014 122.50p 122.73p 120.62p 122.50p 104869
27/02/2014 122.25p 122.73p 120.50p 122.25p 99737
26/02/2014 120.50p 122.50p 120.50p 120.50p 55476
25/02/2014 120.50p 122.50p 120.50p 122.50p 189706
24/02/2014 121.25p 122.23p 120.50p 122.00p 210877
21/02/2014 122.25p 122.25p 120.97p 121.25p 32878
20/02/2014 121.00p 121.77p 120.50p 121.50p 87708
19/02/2014 121.25p 122.00p 120.75p 122.00p 164814
18/02/2014 118.50p 121.00p 118.50p 121.00p 142159
17/02/2014 120.50p 121.00p 119.00p 119.00p 213430
14/02/2014 120.25p 120.25p 119.00p 120.00p 127313
13/02/2014 119.50p 120.25p 119.00p 120.00p 79820
12/02/2014 120.00p 120.75p 119.00p 119.25p 238265
11/02/2014 118.75p 120.00p 117.50p 119.00p 276038
10/02/2014 117.50p 118.64p 116.84p 117.50p 109753
07/02/2014 117.75p 118.51p 115.75p 117.75p 104276
06/02/2014 116.25p 116.59p 115.00p 115.75p 93732
05/02/2014 116.25p 116.25p 113.50p 115.00p 111709
04/02/2014 115.50p 116.00p 112.48p 114.50p 151926
03/02/2014 116.00p 116.00p 114.30p 115.75p 124619
31/01/2014 116.00p 116.62p 115.25p 115.25p 190299
30/01/2014 115.00p 116.00p 114.15p 115.25p 126329
29/01/2014 114.00p 115.25p 112.75p 115.00p 300885
28/01/2014 113.00p 113.50p 110.26p 112.75p 235717
27/01/2014 114.75p 114.75p 109.14p 110.25p 481274
24/01/2014 117.25p 119.51p 112.79p 115.25p 447105
23/01/2014 119.75p 121.10p 117.25p 117.25p 207627
22/01/2014 120.00p 120.60p 119.75p 119.75p 224580
21/01/2014 121.00p 121.99p 120.00p 120.00p 140189
20/01/2014 121.00p 121.99p 120.00p 120.00p 478120
17/01/2014 121.00p 122.00p 120.13p 121.00p 219212
16/01/2014 122.50p 123.00p 120.47p 120.50p 387040
15/01/2014 123.00p 123.00p 121.50p 123.00p 193925
14/01/2014 122.00p 123.00p 121.12p 122.00p 480406
13/01/2014 121.25p 123.55p 120.50p 122.50p 460187
10/01/2014 123.75p 123.75p 121.25p 123.75p 167857
09/01/2014 121.50p 123.21p 121.50p 121.50p 163644
08/01/2014 123.75p 124.00p 121.50p 121.50p 91205
07/01/2014 120.00p 124.00p 119.08p 124.00p 172939
06/01/2014 118.00p 119.73p 116.59p 119.00p 163086
03/01/2014 117.25p 118.00p 115.50p 117.00p 174825
02/01/2014 115.75p 117.25p 114.50p 117.00p 94621
31/12/2013 117.00p 117.00p 114.50p 114.50p 54606
30/12/2013 114.50p 117.00p 114.50p 117.00p 51778
27/12/2013 115.75p 116.50p 113.75p 116.50p 103022
24/12/2013 115.75p 115.75p 113.50p 113.50p 112552
23/12/2013 113.25p 115.75p 113.25p 115.00p 151184
20/12/2013 115.75p 115.75p 114.29p 115.75p 84900
19/12/2013 115.50p 115.50p 114.15p 115.50p 130849
18/12/2013 115.00p 115.50p 113.11p 115.50p 49729
17/12/2013 114.75p 115.00p 113.00p 113.50p 108054
16/12/2013 113.25p 115.00p 113.00p 113.75p 148247
13/12/2013 112.75p 114.75p 112.50p 113.00p 39255
12/12/2013 112.50p 114.64p 112.50p 112.50p 67835
11/12/2013 114.00p 115.00p 113.00p 113.25p 220228
10/12/2013 114.75p 114.75p 113.75p 114.75p 88227
09/12/2013 114.75p 114.78p 113.25p 114.75p 177905
06/12/2013 112.50p 114.75p 112.50p 113.25p 92038
05/12/2013 112.50p 114.86p 112.50p 113.50p 119089
04/12/2013 112.75p 114.75p 112.75p 112.75p 110120
03/12/2013 112.50p 114.69p 112.25p 112.25p 134920
02/12/2013 114.75p 114.75p 112.00p 113.50p 110773
29/11/2013 113.50p 114.60p 112.00p 112.00p 118268
28/11/2013 113.50p 114.44p 113.50p 113.50p 96309
27/11/2013 113.50p 114.44p 113.50p 113.50p 174279
26/11/2013 114.25p 114.56p 113.63p 113.75p 79939
25/11/2013 113.50p 114.75p 113.50p 113.75p 89614
22/11/2013 113.75p 114.29p 113.75p 113.75p 111673
21/11/2013 114.75p 114.75p 113.75p 114.25p 609866
20/11/2013 113.50p 114.44p 113.50p 113.75p 145323
19/11/2013 113.50p 114.00p 113.50p 113.50p 61935
18/11/2013 114.25p 114.25p 113.40p 114.00p 92975
15/11/2013 113.94p 114.00p 113.24p 114.00p 29396
14/11/2013 113.00p 114.25p 112.80p 114.25p 76657
13/11/2013 113.50p 114.18p 112.00p 114.00p 136593
12/11/2013 114.00p 114.19p 113.66p 114.00p 94269
11/11/2013 114.25p 114.43p 113.65p 114.00p 81608
08/11/2013 114.20p 114.25p 113.65p 114.25p 74971
07/11/2013 113.50p 114.37p 113.50p 114.00p 65541
06/11/2013 113.50p 114.41p 113.50p 114.00p 54163
05/11/2013 113.50p 114.41p 113.44p 114.00p 57975

*Close Price adjusted for both dividends and splits