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
23/12/2016 132.00p 132.58p 130.88p 130.88p 40846
22/12/2016 130.25p 132.47p 130.19p 131.00p 62704
21/12/2016 130.25p 133.00p 129.50p 130.00p 79466
20/12/2016 130.00p 130.50p 129.12p 130.00p 507500
19/12/2016 131.00p 131.05p 129.38p 130.50p 160688
16/12/2016 130.75p 130.90p 127.00p 130.50p 104641
15/12/2016 127.00p 130.35p 127.00p 128.25p 57912
14/12/2016 130.25p 130.90p 128.50p 129.25p 152601
13/12/2016 129.25p 129.75p 128.50p 128.75p 78072
12/12/2016 128.50p 129.96p 128.50p 128.75p 137604
09/12/2016 130.25p 130.31p 128.48p 129.00p 111503
08/12/2016 129.00p 130.64p 127.50p 127.50p 79758
07/12/2016 128.00p 128.51p 126.75p 126.75p 114012
06/12/2016 128.75p 129.00p 126.25p 127.75p 85101
05/12/2016 126.00p 128.50p 125.97p 127.75p 62392
02/12/2016 128.25p 129.42p 125.53p 126.00p 151430
01/12/2016 131.00p 132.12p 128.25p 129.00p 66055
30/11/2016 131.75p 132.10p 131.00p 131.75p 84173
29/11/2016 132.75p 132.75p 131.00p 131.50p 117087
28/11/2016 131.00p 133.00p 131.00p 131.75p 48845
25/11/2016 132.00p 133.00p 131.00p 131.88p 73360
24/11/2016 132.00p 132.00p 131.00p 131.50p 79130
23/11/2016 131.50p 131.50p 130.00p 130.75p 279332
22/11/2016 130.00p 131.11p 130.00p 130.50p 76347
21/11/2016 131.50p 131.50p 129.00p 129.00p 73450
18/11/2016 129.75p 131.04p 129.57p 130.00p 55781
17/11/2016 131.00p 131.90p 129.45p 130.12p 109300
16/11/2016 129.25p 130.42p 129.00p 129.00p 155242
15/11/2016 127.00p 130.75p 126.50p 128.75p 87632
14/11/2016 127.00p 130.28p 127.00p 127.75p 85683
11/11/2016 131.25p 131.50p 127.00p 129.38p 205229
10/11/2016 134.00p 136.04p 132.50p 133.25p 107850
09/11/2016 134.00p 134.00p 129.39p 132.50p 228292
08/11/2016 137.25p 137.25p 134.00p 134.00p 48403
07/11/2016 134.50p 137.49p 134.23p 136.25p 115296
04/11/2016 134.75p 135.53p 133.00p 133.00p 81386
03/11/2016 137.75p 137.75p 134.50p 134.50p 133234
02/11/2016 137.50p 138.00p 134.96p 137.75p 193969
01/11/2016 135.75p 136.57p 135.50p 136.00p 89162
31/10/2016 136.00p 136.46p 135.55p 136.00p 58525
28/10/2016 135.50p 138.13p 135.50p 136.50p 70339
27/10/2016 135.00p 137.80p 135.00p 136.00p 103967
26/10/2016 139.00p 139.00p 135.00p 137.75p 112511
25/10/2016 138.00p 138.25p 135.11p 137.75p 202022
24/10/2016 134.00p 138.00p 134.00p 135.25p 202531
21/10/2016 134.50p 137.00p 134.50p 134.50p 81182
20/10/2016 137.00p 137.77p 134.00p 135.75p 86955
19/10/2016 135.50p 137.99p 134.00p 134.00p 118223
18/10/2016 134.00p 137.99p 134.00p 136.00p 202334
17/10/2016 135.25p 136.63p 134.00p 134.00p 151002
14/10/2016 134.25p 138.01p 134.25p 135.00p 97021
13/10/2016 138.00p 138.76p 134.25p 134.25p 149270
12/10/2016 139.00p 139.00p 138.00p 138.50p 112603
11/10/2016 138.50p 138.75p 138.00p 138.50p 137688
10/10/2016 138.00p 138.49p 137.50p 138.25p 265802
07/10/2016 136.50p 138.00p 133.53p 137.50p 103641
06/10/2016 133.50p 136.25p 131.75p 131.75p 188159
05/10/2016 136.25p 136.25p 132.00p 132.00p 80319
04/10/2016 134.00p 138.50p 130.66p 130.75p 298396
03/10/2016 131.00p 134.00p 128.89p 134.00p 136709
30/09/2016 129.00p 130.98p 127.88p 129.00p 51798
29/09/2016 129.00p 130.75p 128.56p 129.50p 57541
28/09/2016 128.00p 131.00p 127.80p 129.38p 59202
27/09/2016 130.00p 130.74p 127.75p 130.25p 61995
26/09/2016 130.75p 130.75p 128.25p 129.25p 119572
23/09/2016 128.00p 131.00p 128.00p 129.50p 74846
22/09/2016 130.00p 130.65p 128.00p 129.75p 118527
21/09/2016 129.75p 130.00p 127.03p 128.25p 107144
20/09/2016 129.75p 130.00p 127.86p 128.00p 39706
19/09/2016 129.00p 129.00p 126.75p 126.75p 54619
16/09/2016 126.00p 130.00p 123.80p 128.00p 242539
15/09/2016 123.00p 126.88p 123.00p 124.75p 79954
14/09/2016 124.00p 126.00p 123.00p 124.37p 64640
13/09/2016 124.00p 126.00p 124.00p 124.00p 82357
12/09/2016 126.75p 126.75p 123.00p 123.50p 118229
09/09/2016 128.00p 128.00p 125.00p 125.50p 113122
08/09/2016 128.75p 128.75p 124.75p 126.13p 62235
07/09/2016 124.50p 126.72p 124.18p 125.75p 99197
06/09/2016 128.00p 128.18p 124.75p 124.75p 96751
05/09/2016 128.50p 128.50p 125.50p 128.00p 138175
02/09/2016 127.75p 127.75p 124.50p 124.50p 228004
01/09/2016 127.25p 127.78p 125.75p 126.50p 260752
31/08/2016 126.50p 128.50p 125.00p 125.00p 63056
30/08/2016 128.50p 128.89p 127.27p 128.50p 166587
26/08/2016 127.00p 129.40p 126.25p 126.75p 150290
25/08/2016 129.00p 131.00p 127.00p 127.50p 158138
24/08/2016 129.00p 130.75p 128.17p 129.00p 83924
23/08/2016 129.00p 132.50p 128.33p 129.00p 114661
22/08/2016 131.00p 132.50p 130.05p 132.50p 102015
19/08/2016 132.50p 132.50p 129.00p 129.00p 62049
18/08/2016 132.50p 132.75p 131.00p 131.00p 162048
17/08/2016 128.50p 131.50p 128.50p 129.75p 118594
16/08/2016 131.00p 132.50p 129.00p 130.50p 101791
15/08/2016 125.50p 130.63p 125.50p 128.00p 159882
12/08/2016 127.50p 128.75p 126.15p 128.00p 82020
11/08/2016 126.50p 130.00p 125.50p 126.25p 147442
10/08/2016 130.00p 130.00p 124.70p 130.00p 154315
09/08/2016 128.00p 129.50p 124.00p 129.50p 231335
08/08/2016 127.00p 128.00p 124.40p 127.00p 202076
05/08/2016 127.00p 127.00p 123.50p 125.75p 58136
04/08/2016 127.75p 128.00p 125.00p 125.75p 73902
03/08/2016 126.00p 128.00p 124.88p 127.00p 188345
02/08/2016 127.00p 127.78p 124.44p 126.00p 84855
01/08/2016 127.00p 127.96p 125.50p 126.00p 76361
29/07/2016 127.50p 127.50p 124.69p 127.50p 91840
28/07/2016 126.00p 127.00p 124.54p 126.75p 135388
27/07/2016 126.00p 127.00p 124.00p 124.50p 102705
26/07/2016 127.00p 127.00p 123.50p 124.00p 132684
25/07/2016 127.00p 127.00p 123.25p 126.75p 123399
22/07/2016 126.50p 126.89p 124.36p 125.25p 74484
21/07/2016 126.50p 127.43p 124.62p 125.50p 68251
20/07/2016 125.50p 126.50p 123.00p 125.50p 119748
19/07/2016 125.00p 125.00p 123.00p 125.00p 61159
18/07/2016 123.50p 125.00p 121.49p 123.50p 115717
15/07/2016 123.00p 123.50p 119.62p 121.00p 95114
14/07/2016 122.00p 123.00p 119.81p 123.00p 132033
13/07/2016 118.50p 123.00p 118.50p 119.50p 110489
12/07/2016 122.75p 123.18p 118.39p 122.00p 171767
11/07/2016 118.75p 122.32p 118.28p 119.00p 143493
08/07/2016 121.75p 121.80p 118.50p 118.50p 118825
07/07/2016 120.00p 121.75p 118.00p 121.75p 61207
06/07/2016 121.50p 121.50p 118.00p 119.75p 159465
05/07/2016 120.00p 123.50p 116.53p 120.00p 125060
04/07/2016 117.00p 120.00p 116.50p 116.50p 99597
01/07/2016 116.75p 120.00p 116.75p 120.00p 117424
30/06/2016 119.00p 120.00p 116.00p 116.50p 103849
29/06/2016 119.00p 119.00p 115.00p 119.00p 125107
28/06/2016 114.50p 115.50p 112.80p 113.50p 110293
27/06/2016 109.00p 114.50p 109.00p 113.00p 234057
24/06/2016 111.00p 112.00p 106.50p 111.00p 84566
23/06/2016 112.00p 114.75p 112.00p 113.00p 58618
22/06/2016 115.00p 115.00p 112.00p 112.00p 148923
21/06/2016 113.50p 114.48p 113.50p 114.00p 130156
20/06/2016 113.00p 114.79p 113.00p 113.50p 110883
17/06/2016 113.00p 115.75p 112.00p 112.00p 326660
16/06/2016 116.00p 116.00p 112.00p 112.00p 87610
15/06/2016 116.00p 116.50p 113.00p 114.00p 125843
14/06/2016 116.00p 116.00p 112.03p 112.75p 125824
13/06/2016 116.00p 116.21p 112.25p 116.00p 144561
10/06/2016 116.00p 116.50p 114.49p 116.00p 63885
09/06/2016 115.00p 116.50p 113.00p 116.50p 95371
08/06/2016 115.00p 115.00p 113.03p 115.00p 89561
07/06/2016 115.00p 115.00p 112.00p 115.00p 157030
06/06/2016 113.50p 115.00p 110.75p 115.00p 68937
03/06/2016 112.50p 113.00p 108.50p 113.00p 156198
02/06/2016 112.75p 113.00p 110.50p 112.25p 61103
01/06/2016 111.75p 113.00p 111.75p 111.75p 183179
31/05/2016 113.00p 113.00p 112.00p 112.50p 188915
27/05/2016 112.00p 112.70p 111.75p 112.25p 67128
26/05/2016 113.00p 113.00p 111.93p 112.00p 26743
25/05/2016 113.00p 113.00p 111.75p 111.75p 63771
24/05/2016 111.75p 112.00p 111.50p 111.75p 106527
23/05/2016 112.00p 112.00p 110.82p 111.75p 122710
20/05/2016 111.25p 111.50p 109.22p 111.50p 141182
19/05/2016 111.25p 111.40p 109.25p 110.37p 64308
18/05/2016 111.00p 111.00p 108.50p 110.13p 198723
17/05/2016 110.00p 111.50p 109.75p 110.37p 64053
16/05/2016 111.00p 111.50p 108.61p 109.75p 73722
13/05/2016 108.25p 111.00p 108.25p 111.00p 67034
12/05/2016 111.00p 111.00p 108.91p 109.50p 117242
11/05/2016 111.25p 111.25p 108.00p 111.25p 83103
10/05/2016 110.00p 111.25p 107.50p 111.25p 98085
09/05/2016 111.00p 111.00p 109.60p 111.00p 52573
06/05/2016 109.00p 110.50p 107.50p 109.25p 124675
05/05/2016 110.50p 110.80p 108.32p 108.50p 101831
04/05/2016 111.00p 111.00p 107.25p 107.25p 66745
03/05/2016 110.50p 111.00p 107.55p 110.75p 98939
29/04/2016 109.50p 110.50p 107.50p 110.50p 51664
28/04/2016 108.50p 108.50p 107.38p 107.75p 86283
27/04/2016 108.50p 110.50p 107.31p 107.75p 113124
26/04/2016 108.00p 109.00p 106.75p 107.00p 109495
25/04/2016 111.00p 112.00p 108.00p 109.75p 123742
22/04/2016 112.25p 112.25p 109.00p 111.00p 48475
21/04/2016 112.50p 112.50p 111.00p 111.75p 84531
20/04/2016 112.00p 112.25p 111.16p 111.75p 163546
19/04/2016 112.00p 112.00p 109.55p 112.00p 111639
18/04/2016 111.00p 112.00p 109.00p 112.00p 133589
15/04/2016 111.00p 112.00p 109.33p 110.50p 68565
14/04/2016 111.00p 111.99p 108.00p 109.00p 124137
13/04/2016 109.25p 110.00p 106.75p 106.75p 105971
12/04/2016 104.75p 109.00p 104.75p 104.75p 69862
11/04/2016 107.50p 108.25p 105.00p 108.25p 117115
08/04/2016 103.25p 107.70p 103.25p 104.00p 90363
07/04/2016 106.50p 107.25p 103.25p 103.25p 117346
06/04/2016 106.50p 106.94p 103.00p 104.50p 163240
05/04/2016 106.00p 106.34p 102.80p 103.25p 142289
04/04/2016 105.00p 105.29p 102.90p 104.00p 186122
01/04/2016 102.50p 105.50p 102.50p 102.50p 105842
31/03/2016 104.00p 106.25p 103.00p 106.25p 79150
30/03/2016 106.00p 106.00p 103.00p 106.00p 238932
29/03/2016 105.50p 105.50p 102.25p 105.50p 324703
24/03/2016 104.00p 105.00p 102.50p 103.50p 79575
23/03/2016 106.00p 106.00p 103.64p 105.00p 112674
22/03/2016 103.50p 104.99p 102.50p 103.00p 193126
21/03/2016 105.50p 107.00p 104.00p 104.00p 214353
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

*Close Price adjusted for both dividends and splits