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
23/09/2021 125.00p 126.00p 123.50p 125.00p 87757
22/09/2021 122.50p 125.50p 122.00p 125.25p 193443
21/09/2021 122.50p 123.73p 122.30p 123.50p 114875
20/09/2021 122.50p 123.50p 120.50p 123.00p 297851
17/09/2021 125.00p 126.00p 123.00p 123.50p 162566
16/09/2021 123.50p 124.76p 122.54p 123.50p 219560
15/09/2021 123.50p 125.50p 122.60p 123.00p 280675
14/09/2021 124.50p 125.62p 122.50p 124.00p 364934
13/09/2021 125.00p 126.02p 124.00p 124.00p 139806
10/09/2021 125.50p 126.00p 124.00p 126.00p 141212
09/09/2021 124.00p 126.50p 123.66p 125.00p 149355
08/09/2021 125.50p 127.00p 124.43p 125.00p 184723
07/09/2021 124.00p 125.50p 123.75p 124.00p 234655
06/09/2021 126.50p 126.50p 123.00p 123.00p 144789
03/09/2021 124.50p 126.50p 122.72p 124.00p 135001
02/09/2021 126.00p 126.50p 124.00p 124.00p 420015
01/09/2021 126.50p 126.50p 124.00p 125.25p 234530
31/08/2021 122.00p 126.00p 122.00p 124.50p 287501
30/08/2021 122.00p 124.00p 121.73p 123.00p 192006
27/08/2021 122.00p 124.00p 121.72p 123.00p 192006
26/08/2021 122.00p 122.50p 121.45p 122.00p 227408
25/08/2021 123.00p 124.00p 121.05p 122.00p 172669
24/08/2021 124.50p 125.00p 119.68p 124.00p 161111
23/08/2021 121.50p 122.29p 118.50p 122.00p 194829
20/08/2021 119.00p 122.00p 118.25p 120.75p 293587
19/08/2021 119.00p 121.00p 119.00p 119.00p 361926
18/08/2021 121.00p 123.00p 120.50p 120.50p 189709
17/08/2021 120.50p 123.00p 119.44p 121.50p 173915
16/08/2021 120.00p 122.00p 119.95p 120.00p 234551
13/08/2021 121.00p 122.25p 119.57p 121.50p 207129
12/08/2021 120.00p 123.00p 119.00p 121.50p 160394
11/08/2021 119.00p 121.50p 118.64p 121.00p 299129
10/08/2021 120.00p 121.00p 118.00p 120.00p 191849
09/08/2021 120.00p 120.10p 118.50p 118.50p 316103
06/08/2021 120.00p 120.50p 118.50p 120.00p 197115
05/08/2021 119.50p 120.00p 117.50p 120.00p 180071
04/08/2021 117.00p 120.00p 116.20p 118.00p 230874
03/08/2021 119.00p 119.00p 116.30p 117.00p 114812
02/08/2021 119.50p 119.50p 116.50p 118.00p 684126
30/07/2021 118.00p 119.07p 116.50p 116.50p 503096
29/07/2021 117.00p 119.00p 117.00p 117.50p 211139
28/07/2021 118.00p 120.00p 116.80p 118.75p 73417
27/07/2021 118.50p 119.50p 116.79p 117.00p 213194
26/07/2021 119.00p 119.50p 116.10p 118.75p 166409
23/07/2021 120.00p 120.50p 118.80p 119.75p 153492
22/07/2021 121.50p 122.50p 119.08p 119.75p 169109
21/07/2021 120.50p 120.50p 118.00p 118.00p 164051
20/07/2021 118.50p 121.00p 117.36p 121.00p 152744
19/07/2021 118.50p 120.50p 117.51p 118.50p 106726
16/07/2021 118.50p 120.33p 118.50p 119.75p 56157
15/07/2021 121.00p 121.74p 119.00p 120.25p 134949
14/07/2021 119.00p 121.50p 119.00p 119.00p 192353
13/07/2021 120.00p 122.50p 118.00p 119.75p 253003
12/07/2021 122.50p 123.00p 118.50p 119.75p 216141
09/07/2021 120.00p 121.89p 117.50p 117.50p 134660
08/07/2021 119.00p 122.00p 117.00p 117.00p 178366
07/07/2021 119.50p 123.00p 119.50p 119.50p 1062446
06/07/2021 119.50p 123.00p 118.50p 119.00p 247482
05/07/2021 119.00p 121.00p 119.00p 119.50p 218303
02/07/2021 121.50p 123.00p 120.00p 121.00p 178673
01/07/2021 123.00p 123.00p 120.83p 121.00p 122201
30/06/2021 119.50p 122.00p 119.50p 120.50p 377217
29/06/2021 121.50p 121.50p 119.50p 121.00p 209303
28/06/2021 118.50p 121.50p 118.50p 119.00p 191789
25/06/2021 118.00p 121.00p 118.00p 118.50p 156317
24/06/2021 121.00p 122.00p 118.50p 118.50p 422408
23/06/2021 119.50p 122.50p 118.00p 118.00p 494076
22/06/2021 118.00p 121.00p 117.50p 119.75p 113413
21/06/2021 117.00p 120.12p 117.00p 119.00p 185570
18/06/2021 119.50p 121.00p 117.50p 118.50p 732886
17/06/2021 121.50p 122.00p 120.24p 120.75p 132280
16/06/2021 123.00p 124.00p 121.00p 121.00p 438194
15/06/2021 122.00p 125.00p 122.00p 122.00p 114669
14/06/2021 120.00p 125.00p 120.00p 121.50p 336926
11/06/2021 122.00p 122.50p 120.88p 121.00p 260700
10/06/2021 122.50p 123.00p 120.50p 123.00p 341608
09/06/2021 123.00p 123.50p 121.26p 122.50p 165132
08/06/2021 123.50p 123.50p 121.00p 122.00p 158237
07/06/2021 124.00p 125.00p 120.50p 122.00p 269280
04/06/2021 123.00p 124.00p 121.03p 123.00p 207583
03/06/2021 120.00p 123.00p 119.75p 123.00p 185102
02/06/2021 122.00p 122.00p 119.50p 121.00p 379463
01/06/2021 120.00p 121.50p 118.10p 119.50p 352237
31/05/2021 119.50p 122.50p 118.00p 119.00p 394179
28/05/2021 119.50p 122.50p 118.00p 119.00p 394179
27/05/2021 119.00p 120.57p 117.72p 119.00p 292130
26/05/2021 118.50p 121.49p 118.00p 119.25p 368750
25/05/2021 123.00p 123.00p 118.45p 119.00p 145892
24/05/2021 120.00p 120.00p 118.50p 118.50p 173557
21/05/2021 122.00p 122.63p 118.09p 119.00p 354157
20/05/2021 120.00p 121.22p 113.50p 120.50p 254432
19/05/2021 120.00p 122.50p 119.00p 119.50p 415008
18/05/2021 122.00p 123.50p 120.50p 120.50p 711019
17/05/2021 122.00p 123.20p 121.00p 121.75p 165213
14/05/2021 122.50p 123.53p 122.00p 123.25p 158479
13/05/2021 123.00p 122.75p 120.00p 122.00p 87954
12/05/2021 123.00p 123.00p 121.50p 122.75p 103800
11/05/2021 121.50p 123.00p 120.51p 122.50p 311506
10/05/2021 124.00p 123.50p 121.10p 122.00p 315196
07/05/2021 124.00p 125.00p 122.00p 123.00p 253026
06/05/2021 122.00p 123.25p 121.50p 122.00p 317560
05/05/2021 127.00p 127.00p 122.00p 124.00p 365176
04/05/2021 128.00p 128.00p 123.00p 123.00p 169899
03/05/2021 126.00p 126.00p 123.00p 123.75p 275924
30/04/2021 126.00p 126.00p 123.00p 123.75p 275924
29/04/2021 126.50p 128.50p 124.50p 124.50p 283963
28/04/2021 128.00p 128.00p 124.72p 125.25p 278392
27/04/2021 126.00p 126.54p 125.04p 125.75p 301501
26/04/2021 129.00p 129.00p 125.30p 127.00p 281466
23/04/2021 127.00p 129.43p 125.50p 126.00p 214771
22/04/2021 127.50p 127.78p 125.50p 126.75p 254993
21/04/2021 126.00p 129.45p 125.50p 126.25p 750027
20/04/2021 127.00p 129.44p 125.50p 127.25p 181221
19/04/2021 130.00p 130.00p 127.00p 127.00p 232775
16/04/2021 130.00p 130.00p 127.19p 128.00p 216001
15/04/2021 130.00p 130.00p 125.50p 127.00p 278155
14/04/2021 128.00p 129.38p 127.00p 127.00p 202630
13/04/2021 130.00p 130.00p 126.50p 127.00p 164623
12/04/2021 128.00p 130.00p 125.00p 125.00p 417292
09/04/2021 128.00p 128.00p 125.50p 126.50p 264091
08/04/2021 127.50p 128.00p 126.25p 126.50p 364443
07/04/2021 126.50p 127.50p 125.76p 126.00p 381191
06/04/2021 127.50p 127.50p 126.00p 126.00p 564657
02/04/2021 127.50p 127.50p 125.50p 126.25p 158270
01/04/2021 127.50p 127.50p 125.50p 126.25p 158270
31/03/2021 126.00p 126.00p 122.50p 125.00p 130201
30/03/2021 125.00p 127.00p 123.55p 126.00p 242444
29/03/2021 123.50p 125.00p 122.00p 125.00p 281287
26/03/2021 124.00p 124.97p 122.00p 123.00p 176462
25/03/2021 124.00p 125.00p 122.87p 124.50p 239972
24/03/2021 121.00p 124.00p 121.00p 123.75p 142798
23/03/2021 124.00p 124.00p 121.00p 121.50p 83207
22/03/2021 124.00p 124.83p 122.06p 124.00p 333167
19/03/2021 124.00p 124.00p 122.00p 124.00p 133762
18/03/2021 124.00p 124.50p 122.50p 123.50p 290249
17/03/2021 122.50p 124.50p 121.96p 123.00p 145650
16/03/2021 124.50p 124.63p 122.50p 123.00p 303257
15/03/2021 124.00p 124.00p 122.15p 124.00p 139599
12/03/2021 125.00p 125.00p 121.00p 124.00p 114562
11/03/2021 122.00p 125.00p 121.50p 125.00p 613562
10/03/2021 123.00p 124.50p 121.33p 122.00p 241299
09/03/2021 121.50p 122.47p 120.01p 121.75p 255883
08/03/2021 122.00p 122.00p 120.03p 120.75p 157887
05/03/2021 123.00p 123.36p 120.50p 123.00p 412260
04/03/2021 121.50p 122.50p 120.00p 121.25p 202597
03/03/2021 123.00p 123.00p 120.76p 122.00p 391905
02/03/2021 119.50p 121.50p 118.00p 121.50p 344268
01/03/2021 120.00p 120.00p 117.08p 119.25p 220647
26/02/2021 119.00p 119.46p 116.00p 117.25p 206492
25/02/2021 120.00p 120.00p 118.00p 118.00p 213966
24/02/2021 118.50p 119.40p 117.13p 119.00p 196309
23/02/2021 118.50p 119.54p 117.00p 118.50p 399199
22/02/2021 122.00p 122.00p 118.00p 120.00p 370778
19/02/2021 122.00p 123.00p 119.87p 122.50p 263703
18/02/2021 120.00p 122.00p 119.50p 120.50p 386159
17/02/2021 120.00p 121.75p 119.00p 120.00p 430560
16/02/2021 124.00p 124.00p 120.00p 123.00p 476392
15/02/2021 121.00p 124.00p 120.98p 122.50p 395630
12/02/2021 120.50p 121.50p 120.00p 121.00p 154034
11/02/2021 122.00p 123.00p 119.46p 120.50p 153882
10/02/2021 119.50p 122.00p 119.50p 120.75p 108698
09/02/2021 120.00p 121.50p 119.07p 120.00p 225950
08/02/2021 124.00p 124.00p 120.00p 120.00p 330282
05/02/2021 121.50p 124.00p 120.39p 123.00p 601529
04/02/2021 121.50p 121.50p 120.01p 120.50p 172335
03/02/2021 121.50p 124.00p 117.94p 120.00p 435415
02/02/2021 121.00p 122.00p 117.89p 120.00p 375152
01/02/2021 120.50p 121.27p 118.50p 119.00p 281763
29/01/2021 119.00p 119.50p 118.23p 119.50p 180298
28/01/2021 119.00p 120.00p 118.28p 119.75p 377144
27/01/2021 121.00p 122.00p 119.36p 119.75p 2887863
26/01/2021 122.00p 122.57p 119.00p 119.50p 258628
25/01/2021 121.50p 122.57p 121.00p 121.50p 309101
22/01/2021 121.00p 123.62p 120.00p 121.00p 478030
21/01/2021 123.00p 123.80p 121.50p 123.00p 375188
20/01/2021 124.00p 124.00p 120.50p 122.00p 470363
19/01/2021 124.50p 124.50p 121.00p 122.00p 392128
18/01/2021 124.50p 124.50p 122.50p 122.50p 682513
15/01/2021 124.50p 124.50p 122.50p 122.75p 393698
14/01/2021 125.00p 125.00p 122.50p 123.00p 192661
13/01/2021 123.00p 124.50p 122.50p 123.50p 273316
12/01/2021 124.50p 125.00p 122.50p 122.75p 317431
11/01/2021 125.00p 125.91p 121.50p 124.50p 510627
08/01/2021 122.00p 124.10p 120.25p 123.75p 343732
07/01/2021 119.00p 121.00p 118.80p 120.25p 476631
06/01/2021 119.00p 120.79p 119.00p 119.25p 302513
05/01/2021 118.00p 121.12p 118.00p 120.50p 278806
04/01/2021 120.50p 122.00p 118.49p 121.50p 322947
31/12/2020 119.00p 121.00p 117.56p 118.50p 188088
30/12/2020 121.00p 123.00p 120.42p 121.75p 341532
29/12/2020 119.00p 121.50p 118.02p 120.50p 348468
24/12/2020 120.50p 120.79p 116.00p 116.00p 143892
23/12/2020 119.00p 121.00p 118.50p 120.25p 317589
22/12/2020 119.00p 121.00p 118.39p 119.25p 661660
21/12/2020 120.50p 121.50p 119.00p 119.75p 260364
18/12/2020 120.00p 121.50p 119.50p 119.50p 311106
17/12/2020 122.00p 122.00p 119.50p 120.25p 356224
16/12/2020 117.00p 125.00p 115.50p 120.75p 429881
15/12/2020 117.50p 119.60p 116.80p 119.25p 2674460
14/12/2020 118.00p 118.00p 115.87p 117.00p 237790

*Close Price adjusted for both dividends and splits