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
02/03/2020 105.00p 108.50p 104.49p 106.00p 532066
28/02/2020 110.00p 110.00p 103.60p 105.00p 1255541
27/02/2020 116.00p 116.00p 110.26p 111.25p 440227
26/02/2020 117.00p 117.00p 112.00p 115.00p 502729
25/02/2020 117.00p 117.00p 113.00p 114.50p 309338
24/02/2020 116.00p 117.36p 113.00p 114.75p 1282778
21/02/2020 118.50p 120.01p 118.00p 118.00p 311573
20/02/2020 119.00p 120.00p 118.54p 119.25p 4603320
19/02/2020 120.00p 120.00p 117.60p 118.00p 362547
18/02/2020 119.00p 120.00p 116.34p 117.50p 464325
17/02/2020 120.50p 121.55p 117.18p 117.50p 655616
14/02/2020 120.50p 121.02p 117.99p 119.50p 552641
13/02/2020 123.00p 123.00p 117.00p 118.50p 773912
12/02/2020 120.50p 123.07p 119.58p 121.50p 433328
11/02/2020 120.50p 123.00p 119.92p 121.50p 793223
10/02/2020 120.50p 121.50p 117.81p 119.75p 635071
07/02/2020 120.50p 121.00p 118.12p 120.00p 536365
06/02/2020 120.50p 120.50p 117.50p 118.50p 722411
05/02/2020 119.00p 121.50p 117.18p 118.00p 532854
04/02/2020 119.50p 122.50p 118.50p 119.50p 761573
03/02/2020 118.50p 119.50p 115.21p 119.50p 908282
31/01/2020 119.50p 121.26p 116.00p 116.00p 567763
30/01/2020 122.50p 123.00p 118.49p 120.00p 1097127
29/01/2020 123.50p 125.50p 122.19p 123.00p 731209
28/01/2020 125.00p 125.71p 123.28p 124.50p 829885
27/01/2020 130.00p 130.00p 122.00p 124.50p 1981767
24/01/2020 130.00p 131.00p 125.96p 131.00p 362834
23/01/2020 132.00p 132.00p 126.00p 128.50p 314334
22/01/2020 130.50p 131.32p 129.00p 131.00p 381719
21/01/2020 132.50p 132.50p 130.10p 132.00p 204914
20/01/2020 133.00p 134.00p 130.26p 132.50p 354275
17/01/2020 133.00p 133.33p 131.00p 133.00p 209763
16/01/2020 131.00p 133.00p 130.00p 133.00p 397636
15/01/2020 133.00p 133.00p 130.00p 131.00p 203591
14/01/2020 129.00p 132.97p 129.00p 131.25p 304874
13/01/2020 132.50p 132.50p 128.42p 131.00p 296723
10/01/2020 132.00p 132.00p 128.50p 130.25p 246971
09/01/2020 132.50p 132.50p 130.54p 132.25p 491183
08/01/2020 130.00p 132.00p 128.50p 130.50p 269647
07/01/2020 132.00p 132.59p 130.00p 131.25p 155663
06/01/2020 132.50p 132.50p 130.04p 132.00p 290213
03/01/2020 131.50p 133.01p 131.00p 131.00p 138830
02/01/2020 134.00p 134.38p 131.60p 133.25p 137578
31/12/2019 135.00p 135.00p 131.72p 135.00p 95093
30/12/2019 134.50p 135.00p 130.50p 132.75p 233047
27/12/2019 133.00p 134.66p 131.50p 133.00p 145510
24/12/2019 134.50p 134.50p 131.68p 132.75p 126705
23/12/2019 135.00p 135.00p 131.53p 135.00p 319172
20/12/2019 131.00p 136.00p 129.94p 136.00p 421739
19/12/2019 132.00p 134.00p 130.04p 131.00p 230728
18/12/2019 129.50p 134.00p 129.50p 132.00p 264325
17/12/2019 133.00p 133.50p 129.50p 129.50p 296266
16/12/2019 133.00p 133.00p 129.54p 131.50p 372745
13/12/2019 130.00p 136.00p 130.00p 134.00p 385103
12/12/2019 131.50p 134.00p 130.38p 132.00p 365096
11/12/2019 133.00p 133.00p 128.50p 132.25p 420057
10/12/2019 131.00p 133.00p 129.78p 133.00p 303935
09/12/2019 130.50p 132.36p 128.96p 131.00p 311035
06/12/2019 129.50p 133.83p 128.75p 132.00p 469642
05/12/2019 128.00p 130.50p 127.00p 129.00p 560963
04/12/2019 129.00p 129.00p 125.63p 128.00p 101330
03/12/2019 125.50p 128.61p 126.30p 127.25p 200496
02/12/2019 125.50p 128.00p 125.00p 125.00p 304843
29/11/2019 126.00p 128.50p 126.00p 128.50p 287367
28/11/2019 126.50p 129.10p 126.00p 126.00p 167210
27/11/2019 128.00p 129.25p 126.39p 127.00p 275271
26/11/2019 128.00p 129.96p 126.39p 127.00p 338701
25/11/2019 129.00p 130.65p 128.00p 128.00p 178849
22/11/2019 128.50p 130.27p 128.50p 128.50p 81267
21/11/2019 128.50p 130.30p 128.00p 128.00p 125020
20/11/2019 129.50p 131.91p 127.75p 130.00p 161146
19/11/2019 129.50p 131.32p 128.81p 130.00p 109455
18/11/2019 130.00p 131.60p 128.00p 128.00p 226492
15/11/2019 129.50p 131.10p 128.00p 128.00p 129422
14/11/2019 131.00p 131.46p 128.90p 129.00p 74629
13/11/2019 132.50p 133.46p 129.00p 129.00p 194802
12/11/2019 133.50p 134.14p 131.82p 133.25p 191208
11/11/2019 134.14p 135.50p 131.25p 133.25p 183285
08/11/2019 135.00p 135.00p 131.50p 133.50p 200549
07/11/2019 135.00p 136.00p 132.82p 136.00p 116042
06/11/2019 132.00p 135.37p 131.00p 135.00p 302308
05/11/2019 129.00p 132.00p 128.00p 132.00p 494521
04/11/2019 130.00p 130.87p 128.83p 129.00p 143144
01/11/2019 129.00p 132.00p 127.50p 132.00p 164552
31/10/2019 128.50p 128.50p 125.85p 127.25p 183444
30/10/2019 128.00p 128.50p 125.00p 126.00p 96539
29/10/2019 128.00p 128.00p 126.47p 128.00p 412371
28/10/2019 128.00p 128.00p 125.48p 126.00p 153515
25/10/2019 124.50p 127.47p 124.50p 126.00p 1853778
24/10/2019 125.00p 127.25p 124.50p 124.50p 1589492
23/10/2019 126.81p 126.81p 124.46p 125.75p 725339
22/10/2019 125.50p 126.69p 124.12p 126.50p 447582
21/10/2019 124.50p 127.00p 124.24p 125.50p 108727
18/10/2019 125.00p 126.87p 125.00p 125.00p 336621
17/10/2019 125.50p 129.00p 124.88p 126.75p 212382
16/10/2019 129.50p 129.50p 126.18p 126.50p 109505
15/10/2019 129.00p 130.62p 127.00p 127.00p 119799
14/10/2019 129.50p 132.00p 128.50p 132.00p 198497
11/10/2019 129.00p 131.13p 128.00p 129.50p 165601
10/10/2019 128.00p 131.10p 128.00p 128.00p 96615
09/10/2019 131.00p 131.55p 128.91p 129.00p 153110
08/10/2019 128.50p 132.00p 128.00p 130.50p 135815
07/10/2019 128.50p 131.65p 127.00p 127.00p 92792
04/10/2019 129.00p 132.00p 129.00p 130.00p 151146
03/10/2019 129.00p 131.87p 128.09p 128.50p 143175
02/10/2019 132.00p 133.13p 130.00p 130.00p 181982
01/10/2019 132.00p 133.42p 131.50p 132.00p 168436
30/09/2019 133.00p 133.45p 132.00p 132.00p 144840
27/09/2019 132.00p 134.00p 130.90p 133.00p 136232
26/09/2019 131.00p 133.76p 130.62p 131.75p 95188
25/09/2019 133.00p 133.00p 130.68p 131.75p 155481
24/09/2019 133.50p 134.00p 130.00p 132.50p 343948
23/09/2019 133.00p 133.45p 130.75p 132.25p 223313
20/09/2019 133.00p 133.50p 130.00p 130.00p 220157
19/09/2019 132.00p 132.58p 130.77p 132.00p 193831
18/09/2019 135.50p 135.50p 131.21p 133.50p 94193
17/09/2019 133.50p 134.75p 132.25p 134.00p 145189
16/09/2019 132.00p 135.50p 132.00p 135.00p 218089
13/09/2019 134.00p 135.60p 133.07p 134.50p 125205
12/09/2019 133.00p 136.00p 132.50p 135.00p 231445
11/09/2019 132.00p 133.00p 131.00p 132.50p 308617
10/09/2019 129.50p 132.50p 129.50p 131.00p 295187
09/09/2019 131.00p 132.50p 130.00p 131.00p 239696
06/09/2019 133.50p 135.00p 131.14p 131.75p 2384839
05/09/2019 131.00p 132.24p 131.00p 131.00p 174746
04/09/2019 135.00p 135.00p 131.18p 132.00p 59634
03/09/2019 134.00p 134.25p 131.50p 133.50p 178970
02/09/2019 135.00p 135.00p 131.50p 134.50p 231033
30/08/2019 133.50p 134.09p 130.53p 132.75p 207293
29/08/2019 132.50p 135.00p 130.76p 133.50p 168583
28/08/2019 134.00p 134.98p 130.03p 131.25p 203630
27/08/2019 133.00p 134.44p 132.40p 133.75p 197377
23/08/2019 136.50p 137.00p 133.40p 135.00p 182286
22/08/2019 134.00p 136.50p 132.32p 134.50p 189293
21/08/2019 135.00p 137.84p 132.18p 133.75p 186395
20/08/2019 136.00p 137.98p 134.68p 136.50p 101212
19/08/2019 135.00p 138.06p 132.54p 136.00p 189418
16/08/2019 132.50p 133.00p 128.42p 131.50p 174517
15/08/2019 136.00p 136.00p 128.02p 132.50p 293875
14/08/2019 134.00p 137.29p 132.50p 133.50p 251043
13/08/2019 134.50p 137.50p 134.00p 136.00p 225244
12/08/2019 142.50p 143.91p 135.00p 135.00p 194665
09/08/2019 143.00p 143.88p 140.00p 142.25p 182373
08/08/2019 140.50p 142.00p 139.36p 141.00p 242322
07/08/2019 140.00p 141.00p 136.30p 140.50p 244607
06/08/2019 138.00p 140.75p 138.00p 140.00p 224740
05/08/2019 141.50p 142.00p 139.00p 139.75p 243334
02/08/2019 142.00p 144.35p 140.50p 142.50p 199033
01/08/2019 144.50p 145.00p 142.00p 144.25p 217680
31/07/2019 143.00p 144.85p 142.05p 144.00p 168055
30/07/2019 139.00p 143.15p 139.00p 143.00p 665177
29/07/2019 139.00p 142.46p 139.00p 139.00p 186286
26/07/2019 138.50p 141.00p 138.00p 140.00p 210155
25/07/2019 140.50p 141.50p 139.75p 140.25p 165722
24/07/2019 139.50p 141.47p 139.05p 140.00p 113679
23/07/2019 139.00p 139.84p 139.00p 139.50p 124214
22/07/2019 139.50p 141.72p 138.50p 139.50p 180544
19/07/2019 141.00p 142.00p 139.22p 140.00p 305908
18/07/2019 141.00p 142.50p 138.63p 140.00p 290310
17/07/2019 142.50p 142.50p 140.00p 140.75p 227980
16/07/2019 140.50p 142.43p 140.50p 141.50p 292992
15/07/2019 138.50p 142.35p 138.50p 138.50p 243553
12/07/2019 143.00p 143.00p 138.82p 140.00p 286341
11/07/2019 140.50p 141.35p 139.17p 140.50p 279930
10/07/2019 140.00p 140.75p 138.98p 140.75p 382661
09/07/2019 138.50p 140.50p 138.40p 140.00p 159451
08/07/2019 139.50p 142.32p 138.50p 138.50p 296782
05/07/2019 141.50p 142.50p 139.50p 139.50p 157927
04/07/2019 137.50p 141.50p 137.50p 140.00p 241236
03/07/2019 138.00p 140.18p 137.50p 139.00p 566201
02/07/2019 141.00p 141.48p 138.29p 139.50p 295666
01/07/2019 139.50p 140.85p 138.25p 139.25p 209356
28/06/2019 137.00p 141.32p 137.00p 137.00p 175154
27/06/2019 137.50p 140.50p 137.27p 140.50p 152924
26/06/2019 141.26p 141.26p 138.21p 138.25p 173499
25/06/2019 140.00p 141.00p 137.50p 137.50p 163128
24/06/2019 142.00p 142.00p 137.50p 137.50p 356290
21/06/2019 139.00p 141.68p 138.00p 138.00p 121353
20/06/2019 141.50p 142.35p 138.00p 138.00p 238571
19/06/2019 139.00p 139.95p 138.48p 139.00p 559089
18/06/2019 137.00p 138.00p 135.25p 137.50p 324284
17/06/2019 131.00p 136.89p 131.00p 135.00p 409312
14/06/2019 135.50p 136.00p 133.04p 135.25p 246579
13/06/2019 133.50p 135.50p 133.50p 134.00p 268081
12/06/2019 132.00p 134.50p 131.53p 133.75p 228472
11/06/2019 132.50p 134.00p 131.47p 134.00p 263962
10/06/2019 132.50p 132.50p 130.50p 131.75p 322434
07/06/2019 132.00p 133.00p 130.00p 132.00p 254484
06/06/2019 132.50p 133.83p 130.50p 131.00p 155969
05/06/2019 133.50p 135.50p 132.84p 135.00p 343270
04/06/2019 133.00p 134.00p 132.60p 133.50p 243228
03/06/2019 133.00p 134.50p 130.00p 134.50p 560612
31/05/2019 134.50p 134.50p 130.48p 132.50p 177455
30/05/2019 134.00p 134.85p 131.77p 133.50p 187389
29/05/2019 135.50p 135.50p 132.82p 133.25p 283699
28/05/2019 135.00p 136.00p 132.54p 136.00p 203162
24/05/2019 131.50p 135.00p 131.50p 135.00p 156665
23/05/2019 135.00p 135.00p 131.00p 132.50p 196775
22/05/2019 135.00p 135.50p 130.90p 135.50p 156038
21/05/2019 132.50p 135.50p 130.19p 131.50p 253339

*Close Price adjusted for both dividends and splits