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
12/05/2015 115.25p 116.50p 114.56p 116.50p 81605
11/05/2015 116.00p 117.00p 114.25p 117.00p 151587
08/05/2015 116.75p 116.87p 114.75p 116.25p 64292
07/05/2015 116.50p 116.50p 114.84p 116.50p 91307
06/05/2015 116.00p 116.75p 114.90p 116.75p 82866
05/05/2015 114.25p 116.75p 114.00p 114.50p 167742
01/05/2015 114.00p 116.75p 114.00p 114.50p 126153
30/04/2015 116.75p 116.75p 114.00p 114.00p 160897
29/04/2015 114.75p 116.88p 114.43p 114.63p 66084
28/04/2015 117.00p 117.00p 114.27p 117.00p 61892
27/04/2015 115.75p 117.00p 115.50p 117.00p 137682
24/04/2015 115.25p 116.73p 115.25p 115.25p 67488
23/04/2015 116.00p 116.50p 114.91p 115.75p 76878
22/04/2015 114.50p 116.22p 114.00p 114.00p 55312
21/04/2015 115.86p 116.75p 114.31p 115.37p 62774
20/04/2015 115.75p 115.75p 114.00p 114.00p 89503
17/04/2015 114.75p 116.91p 114.25p 114.25p 93144
16/04/2015 116.75p 117.00p 114.58p 117.00p 47057
15/04/2015 114.50p 116.50p 114.25p 115.00p 50933
14/04/2015 115.75p 116.56p 114.52p 115.00p 149706
13/04/2015 115.50p 116.13p 114.63p 115.00p 111736
10/04/2015 113.50p 115.50p 113.00p 115.50p 124747
09/04/2015 113.75p 114.53p 112.73p 113.75p 150019
08/04/2015 112.25p 115.00p 112.25p 113.63p 198506
07/04/2015 113.00p 113.09p 112.00p 112.25p 156258
02/04/2015 112.25p 113.36p 111.75p 112.00p 128634
01/04/2015 111.75p 112.75p 111.50p 112.37p 146146
31/03/2015 111.50p 112.75p 111.50p 112.75p 77765
30/03/2015 112.75p 112.75p 111.00p 111.75p 187779
27/03/2015 112.50p 112.75p 111.00p 111.75p 89432
26/03/2015 111.75p 112.75p 111.10p 111.75p 62932
25/03/2015 112.50p 113.25p 111.83p 112.50p 184971
24/03/2015 114.50p 114.50p 112.00p 112.00p 217126
23/03/2015 114.75p 114.75p 113.00p 113.50p 173642
20/03/2015 112.50p 114.25p 112.50p 113.50p 134712
19/03/2015 113.75p 114.00p 112.50p 112.50p 143536
18/03/2015 112.25p 113.39p 112.00p 112.25p 185528
17/03/2015 112.00p 112.35p 111.00p 111.50p 565919
16/03/2015 112.75p 113.86p 112.40p 113.13p 59533
13/03/2015 113.75p 113.75p 112.00p 112.50p 73010
12/03/2015 113.75p 113.75p 111.76p 113.75p 171510
11/03/2015 112.08p 112.86p 111.50p 112.37p 119343
10/03/2015 112.00p 113.03p 111.58p 112.25p 239306
09/03/2015 112.50p 113.18p 112.00p 112.25p 241857
06/03/2015 112.75p 113.59p 111.75p 112.50p 168589
05/03/2015 112.00p 113.10p 112.00p 112.75p 59477
04/03/2015 111.75p 113.20p 111.75p 112.00p 154969
03/03/2015 113.00p 113.65p 111.64p 112.00p 224896
02/03/2015 113.00p 113.75p 112.25p 112.50p 357910
27/02/2015 113.69p 114.00p 113.16p 113.50p 126468
26/02/2015 113.17p 113.75p 112.86p 113.50p 81592
25/02/2015 113.00p 114.00p 113.00p 113.50p 99693
24/02/2015 113.00p 113.75p 112.00p 113.37p 113020
23/02/2015 112.00p 113.00p 112.00p 112.75p 139174
20/02/2015 111.80p 113.00p 111.50p 112.00p 64972
19/02/2015 112.00p 112.95p 110.50p 112.13p 80437
18/02/2015 112.50p 113.00p 112.50p 112.75p 107721
17/02/2015 113.00p 113.25p 112.50p 112.75p 101597
16/02/2015 112.00p 113.00p 111.40p 112.87p 98268
13/02/2015 111.50p 112.00p 111.00p 112.00p 101485
12/02/2015 110.75p 112.00p 110.75p 111.00p 124416
11/02/2015 111.50p 112.00p 110.37p 111.13p 38619
10/02/2015 110.25p 111.75p 110.25p 110.75p 99800
09/02/2015 111.00p 111.75p 110.44p 110.75p 155287
06/02/2015 112.00p 112.00p 110.00p 110.87p 154218
05/02/2015 112.00p 112.00p 109.94p 110.00p 96384
04/02/2015 110.00p 111.80p 110.00p 110.00p 109864
03/02/2015 109.50p 111.06p 109.50p 109.88p 107114
02/02/2015 108.00p 110.25p 108.00p 110.25p 205258
30/01/2015 108.00p 109.26p 107.84p 108.25p 193897
29/01/2015 110.00p 110.00p 107.97p 109.38p 137585
28/01/2015 111.25p 113.50p 111.00p 111.25p 103282
27/01/2015 114.75p 115.00p 111.66p 114.00p 134123
26/01/2015 114.75p 115.00p 113.00p 115.00p 118637
23/01/2015 113.00p 115.00p 112.33p 115.00p 211802
22/01/2015 112.85p 113.00p 112.00p 112.63p 55997
21/01/2015 112.00p 112.87p 111.30p 112.37p 116536
20/01/2015 110.00p 112.25p 110.00p 111.00p 100631
19/01/2015 110.00p 110.75p 109.88p 110.75p 109281
16/01/2015 111.00p 111.00p 109.10p 110.00p 144697
15/01/2015 109.00p 109.75p 108.38p 109.00p 146497
14/01/2015 110.00p 110.00p 108.25p 109.50p 117343
13/01/2015 111.00p 111.00p 108.75p 108.75p 161366
12/01/2015 110.00p 111.00p 108.25p 111.00p 3638960
09/01/2015 111.00p 112.00p 110.50p 110.50p 231737
08/01/2015 111.50p 112.50p 110.21p 110.75p 113996
07/01/2015 110.00p 111.03p 109.50p 111.00p 63630
06/01/2015 110.50p 111.00p 109.50p 109.50p 179807
05/01/2015 112.50p 112.73p 110.83p 112.50p 124910
02/01/2015 112.00p 112.74p 110.60p 111.00p 48176
31/12/2014 110.53p 111.75p 110.53p 111.13p 54309
30/12/2014 111.75p 111.75p 110.53p 111.75p 58832
29/12/2014 110.50p 111.75p 108.99p 111.75p 147108
24/12/2014 110.00p 111.00p 108.94p 109.88p 59771
23/12/2014 108.50p 110.00p 107.62p 110.00p 171692
22/12/2014 107.00p 109.00p 105.85p 107.25p 221904
19/12/2014 107.25p 107.75p 106.20p 106.50p 54690
18/12/2014 104.00p 106.45p 104.00p 105.25p 211338
17/12/2014 104.00p 104.91p 103.50p 103.75p 185246
16/12/2014 105.50p 106.68p 103.52p 104.25p 342263
15/12/2014 105.00p 107.00p 105.00p 105.50p 224651
12/12/2014 108.00p 109.61p 106.00p 106.62p 275591
11/12/2014 110.50p 110.50p 108.50p 109.25p 244751
10/12/2014 108.25p 110.50p 108.11p 110.50p 137455
09/12/2014 114.50p 114.87p 108.00p 108.75p 453589
08/12/2014 117.00p 118.23p 114.50p 114.50p 260726
05/12/2014 118.50p 120.78p 117.00p 117.75p 186181
04/12/2014 119.75p 120.99p 118.00p 119.00p 210698
03/12/2014 119.75p 121.00p 119.50p 120.75p 78865
02/12/2014 121.00p 121.77p 119.50p 121.00p 131857
01/12/2014 120.00p 120.59p 119.50p 119.50p 42795
28/11/2014 121.00p 121.89p 120.15p 121.00p 91599
27/11/2014 120.50p 121.61p 120.00p 120.00p 141887
26/11/2014 121.00p 121.61p 120.50p 121.25p 61515
25/11/2014 120.75p 121.74p 120.00p 120.00p 90510
24/11/2014 120.75p 122.06p 120.75p 120.75p 94851
21/11/2014 123.25p 123.50p 120.00p 120.00p 376616
20/11/2014 124.76p 125.50p 123.75p 124.87p 40892
19/11/2014 126.50p 126.50p 123.50p 124.50p 114872
18/11/2014 124.25p 125.50p 124.00p 124.00p 60176
17/11/2014 124.25p 126.75p 124.25p 124.87p 150131
14/11/2014 126.25p 126.50p 126.00p 126.50p 168076
13/11/2014 127.00p 127.00p 125.50p 126.37p 66075
12/11/2014 126.75p 126.80p 125.00p 125.00p 74338
11/11/2014 125.00p 128.75p 124.11p 126.63p 198083
10/11/2014 122.25p 124.39p 122.00p 122.50p 125681
07/11/2014 122.25p 123.50p 122.00p 122.00p 117252
06/11/2014 123.00p 123.99p 123.00p 123.00p 52247
05/11/2014 123.00p 123.90p 122.81p 123.00p 30286
04/11/2014 124.00p 125.38p 122.75p 122.75p 87671
03/11/2014 126.00p 126.90p 124.50p 124.50p 194498
31/10/2014 126.50p 128.81p 125.76p 126.00p 336173
30/10/2014 125.00p 125.99p 124.51p 125.00p 52342
29/10/2014 121.50p 125.90p 119.83p 125.00p 290301
28/10/2014 119.00p 120.50p 118.37p 119.75p 112720
27/10/2014 118.25p 118.90p 118.00p 118.00p 81241
24/10/2014 117.50p 119.00p 117.25p 117.75p 65499
23/10/2014 118.00p 118.00p 117.00p 117.50p 114301
22/10/2014 118.75p 119.00p 117.43p 118.00p 119671
21/10/2014 117.00p 118.75p 116.27p 118.38p 142124
20/10/2014 116.50p 117.00p 116.10p 116.50p 126395
17/10/2014 114.00p 116.25p 113.50p 116.00p 839334
16/10/2014 118.00p 119.00p 113.00p 113.75p 435373
15/10/2014 122.25p 123.13p 118.75p 118.75p 202754
14/10/2014 122.50p 123.50p 122.38p 122.50p 128256
13/10/2014 125.00p 125.50p 122.50p 122.50p 279946
10/10/2014 127.25p 128.08p 125.50p 125.50p 185651
09/10/2014 129.50p 130.20p 129.50p 129.50p 155867
08/10/2014 130.50p 131.49p 129.50p 129.50p 130202
07/10/2014 130.75p 131.49p 130.50p 130.75p 125388
06/10/2014 130.50p 131.75p 129.95p 130.50p 127503
03/10/2014 127.75p 129.75p 127.20p 128.50p 101941
02/10/2014 129.00p 129.81p 127.69p 129.75p 80962
01/10/2014 129.50p 131.95p 128.75p 128.75p 96199
30/09/2014 132.75p 132.93p 129.25p 130.50p 71115
29/09/2014 133.00p 133.00p 129.50p 131.12p 85087
26/09/2014 129.50p 133.00p 129.50p 133.00p 103697
25/09/2014 133.00p 133.00p 130.75p 133.00p 90930
24/09/2014 131.00p 133.27p 129.50p 129.50p 131092
23/09/2014 129.75p 131.28p 129.58p 130.00p 101347
22/09/2014 130.50p 132.25p 129.75p 129.75p 117584
19/09/2014 132.00p 132.50p 129.25p 132.50p 187235
18/09/2014 130.25p 132.00p 129.35p 132.00p 90106
17/09/2014 130.25p 130.25p 128.24p 129.00p 147852
16/09/2014 130.25p 130.25p 127.25p 128.00p 111677
15/09/2014 128.50p 130.25p 128.50p 129.38p 103625
12/09/2014 129.00p 131.00p 128.50p 129.00p 152195
11/09/2014 128.00p 129.50p 128.00p 128.50p 112422
10/09/2014 129.50p 129.50p 128.23p 129.25p 57162
09/09/2014 129.25p 129.50p 127.27p 128.00p 84444
08/09/2014 126.50p 128.70p 126.50p 126.50p 165273
05/09/2014 128.25p 128.50p 125.50p 125.50p 68069
04/09/2014 128.00p 128.25p 125.50p 125.50p 90906
03/09/2014 126.50p 128.13p 125.00p 126.50p 52600
02/09/2014 125.00p 126.42p 125.00p 125.00p 137508
01/09/2014 125.00p 126.78p 124.50p 125.00p 75390
29/08/2014 125.25p 127.00p 124.37p 124.50p 80348
28/08/2014 124.00p 126.25p 124.00p 124.00p 44675
27/08/2014 125.25p 125.99p 125.00p 125.00p 91453
26/08/2014 127.00p 127.00p 125.00p 125.00p 177980
22/08/2014 125.25p 126.00p 125.00p 125.25p 76765
21/08/2014 125.49p 125.87p 125.13p 125.50p 90114
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

*Close Price adjusted for both dividends and splits