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
15/09/2017 152.75p 152.75p 151.50p 152.00p 23330
14/09/2017 154.00p 155.00p 153.00p 153.00p 62935
13/09/2017 154.50p 155.50p 154.50p 155.25p 18161
12/09/2017 156.00p 156.00p 154.00p 154.25p 155499
11/09/2017 154.75p 154.75p 154.25p 154.25p 25953
08/09/2017 154.00p 155.00p 154.00p 155.00p 7340
07/09/2017 154.00p 154.25p 153.00p 154.12p 90169
06/09/2017 152.50p 154.50p 152.50p 154.50p 114579
05/09/2017 155.00p 155.00p 152.50p 153.38p 62452
04/09/2017 155.00p 155.00p 152.50p 154.25p 41159
01/09/2017 155.75p 155.75p 152.00p 153.13p 55923
31/08/2017 155.75p 155.75p 152.75p 155.75p 5414
30/08/2017 154.00p 154.75p 153.00p 153.00p 12671
29/08/2017 153.50p 153.50p 153.00p 153.00p 5563
25/08/2017 153.75p 154.00p 152.87p 152.87p 2998
24/08/2017 152.00p 153.50p 152.00p 152.75p 17294
23/08/2017 153.75p 153.75p 151.75p 152.13p 105944
22/08/2017 153.00p 154.00p 152.75p 153.25p 13965
21/08/2017 153.75p 153.75p 152.50p 152.50p 12057
18/08/2017 151.50p 153.75p 151.00p 152.00p 35049
17/08/2017 153.50p 154.00p 151.00p 151.00p 42057
16/08/2017 152.50p 153.00p 152.25p 152.25p 12362
15/08/2017 151.00p 152.00p 151.00p 151.50p 1484
14/08/2017 148.75p 152.25p 148.75p 151.75p 37102
11/08/2017 151.25p 151.25p 151.25p 151.25p 3283
10/08/2017 150.00p 150.00p 149.75p 149.75p 6315
09/08/2017 149.00p 151.50p 149.00p 151.50p 147563
08/08/2017 145.00p 149.00p 145.00p 147.50p 78706
07/08/2017 144.25p 146.00p 144.00p 144.50p 70547
04/08/2017 144.50p 145.00p 144.00p 144.25p 40513
03/08/2017 146.50p 146.50p 144.75p 144.75p 13622
02/08/2017 145.00p 145.00p 145.00p 145.00p 447
01/08/2017 145.00p 146.50p 145.00p 145.00p 39275
31/07/2017 146.00p 146.00p 145.00p 145.00p 8372
28/07/2017 146.00p 147.00p 145.00p 145.00p 16778
27/07/2017 147.00p 147.00p 146.00p 146.00p 1242
26/07/2017 147.00p 147.00p 147.00p 147.00p 35109
25/07/2017 147.00p 148.75p 147.00p 147.50p 138103
24/07/2017 147.25p 149.25p 147.00p 149.25p 90741
21/07/2017 147.50p 148.25p 147.00p 148.25p 11629
20/07/2017 149.25p 149.25p 148.00p 148.00p 44
19/07/2017 149.25p 149.25p 147.75p 148.75p 405327
18/07/2017 148.50p 149.25p 148.50p 148.75p 43103
17/07/2017 149.75p 149.75p 148.00p 148.50p 14765
14/07/2017 150.00p 150.00p 148.25p 149.75p 4890
13/07/2017 150.75p 150.75p 150.75p 150.75p 30006
12/07/2017 151.00p 151.00p 151.00p 151.00p 29162
11/07/2017 150.00p 150.00p 148.63p 148.63p 91
10/07/2017 150.00p 150.25p 149.25p 149.63p 77617
07/07/2017 150.00p 150.00p 149.25p 149.25p 45
06/07/2017 149.75p 149.75p 148.25p 148.25p 42638
05/07/2017 147.00p 149.25p 147.00p 149.25p 37333
04/07/2017 147.50p 150.00p 146.50p 147.00p 35337
03/07/2017 147.50p 149.00p 147.50p 149.00p 9905
30/06/2017 151.00p 151.00p 147.50p 148.50p 67057
29/06/2017 150.75p 150.75p 150.25p 150.50p 10080
28/06/2017 151.75p 151.75p 150.50p 150.50p 47322
27/06/2017 152.00p 152.00p 151.25p 152.00p 8008
26/06/2017 151.75p 152.00p 151.50p 151.50p 63267
23/06/2017 152.00p 152.00p 150.00p 151.25p 78938
22/06/2017 150.50p 151.75p 150.00p 151.50p 10503
21/06/2017 150.50p 151.75p 150.00p 150.50p 243983
20/06/2017 149.00p 151.50p 147.50p 150.75p 76860
19/06/2017 149.00p 151.00p 148.50p 151.00p 63013
16/06/2017 150.75p 150.75p 146.50p 146.50p 246605
15/06/2017 151.25p 151.56p 148.57p 149.87p 117027
14/06/2017 150.25p 150.75p 149.81p 150.50p 120075
13/06/2017 151.75p 151.75p 149.31p 150.75p 124506
12/06/2017 150.25p 151.95p 147.64p 151.75p 181592
09/06/2017 148.50p 150.31p 148.50p 150.00p 145735
08/06/2017 149.00p 150.08p 148.86p 149.25p 145123
07/06/2017 149.75p 150.00p 149.50p 150.00p 80952
06/06/2017 149.50p 150.49p 149.45p 149.50p 131078
05/06/2017 149.75p 151.37p 149.50p 149.50p 138489
02/06/2017 150.00p 150.80p 149.50p 149.50p 106355
01/06/2017 149.25p 151.36p 149.25p 150.00p 66578
31/05/2017 150.00p 150.60p 149.25p 150.00p 262592
30/05/2017 150.00p 150.75p 149.75p 150.25p 226023
26/05/2017 150.00p 150.55p 148.75p 150.50p 362089
25/05/2017 149.50p 150.00p 148.75p 149.75p 259831
24/05/2017 148.50p 149.50p 148.13p 148.75p 123285
23/05/2017 148.25p 148.50p 147.22p 148.00p 139202
22/05/2017 148.25p 148.50p 147.00p 147.50p 331655
19/05/2017 148.00p 148.20p 146.25p 147.13p 75423
18/05/2017 147.25p 148.30p 146.00p 146.00p 303055
17/05/2017 148.75p 148.80p 147.00p 147.00p 104962
16/05/2017 149.00p 149.00p 147.11p 147.50p 160977
15/05/2017 149.00p 150.17p 147.19p 148.50p 187429
12/05/2017 147.75p 148.50p 146.90p 148.25p 196437
11/05/2017 146.50p 147.00p 146.50p 146.75p 138507
10/05/2017 146.50p 146.66p 145.04p 146.25p 264335
09/05/2017 145.25p 146.50p 145.25p 146.25p 133360
08/05/2017 146.00p 146.00p 144.20p 145.12p 226002
05/05/2017 145.00p 145.59p 144.00p 145.00p 104448
04/05/2017 146.00p 146.48p 144.00p 144.00p 229877
03/05/2017 145.75p 148.40p 144.69p 145.75p 159929
02/05/2017 147.00p 147.19p 146.00p 146.50p 308998
28/04/2017 147.25p 148.25p 145.99p 146.62p 229189
27/04/2017 148.25p 148.31p 146.25p 146.25p 260826
26/04/2017 148.00p 148.00p 146.11p 146.62p 520446
25/04/2017 147.25p 149.00p 146.00p 146.88p 281709
24/04/2017 149.75p 150.50p 148.00p 148.00p 305081
21/04/2017 148.00p 149.20p 147.33p 148.50p 168409
20/04/2017 150.00p 150.00p 148.00p 148.37p 154444
19/04/2017 149.00p 149.87p 148.00p 148.37p 250934
18/04/2017 151.50p 151.50p 148.00p 149.00p 197618
13/04/2017 150.75p 151.00p 149.00p 150.00p 227229
12/04/2017 150.50p 150.77p 148.50p 150.00p 332118
11/04/2017 150.50p 150.50p 148.04p 149.75p 302863
10/04/2017 151.00p 151.25p 148.20p 148.50p 326118
07/04/2017 149.75p 150.00p 148.19p 149.25p 227118
06/04/2017 147.00p 149.50p 146.01p 149.25p 488633
05/04/2017 149.50p 151.75p 146.63p 147.50p 313439
04/04/2017 148.50p 151.00p 146.38p 147.75p 128785
03/04/2017 145.00p 148.75p 145.00p 148.00p 219372
31/03/2017 149.00p 149.00p 146.00p 147.00p 225948
30/03/2017 150.00p 150.04p 146.50p 147.25p 188825
29/03/2017 149.50p 151.02p 147.50p 149.25p 207454
28/03/2017 149.25p 149.50p 147.03p 149.00p 255270
27/03/2017 149.75p 149.75p 147.00p 147.25p 121125
24/03/2017 148.00p 149.60p 146.88p 148.13p 187003
23/03/2017 146.00p 148.88p 146.00p 148.25p 203934
22/03/2017 147.00p 149.00p 146.00p 147.00p 260118
21/03/2017 149.00p 149.73p 146.60p 147.63p 274563
20/03/2017 149.25p 149.25p 147.25p 148.00p 170932
17/03/2017 147.00p 149.25p 146.50p 148.50p 214761
16/03/2017 147.25p 149.30p 147.03p 148.50p 111161
15/03/2017 148.00p 149.62p 147.25p 148.25p 89834
14/03/2017 147.75p 150.00p 147.00p 150.00p 160190
13/03/2017 149.00p 149.40p 147.25p 148.00p 168927
10/03/2017 147.25p 148.25p 147.00p 147.75p 182042
09/03/2017 148.00p 148.28p 146.00p 146.88p 122760
08/03/2017 148.75p 148.75p 147.25p 147.25p 146884
07/03/2017 146.75p 148.00p 145.88p 147.00p 217123
06/03/2017 146.75p 147.00p 145.00p 145.00p 238808
03/03/2017 146.00p 146.50p 144.06p 146.00p 283675
02/03/2017 144.00p 146.25p 144.00p 145.12p 174935
01/03/2017 145.75p 146.25p 143.00p 145.00p 257989
28/02/2017 144.25p 145.75p 143.25p 145.25p 167768
27/02/2017 145.50p 145.50p 144.25p 145.00p 183958
24/02/2017 146.00p 146.00p 144.50p 145.25p 151679
23/02/2017 145.50p 145.75p 144.00p 145.00p 150382
22/02/2017 145.25p 145.43p 144.39p 145.25p 161446
21/02/2017 143.25p 145.75p 143.00p 145.25p 169220
20/02/2017 145.75p 146.00p 144.00p 145.00p 203158
17/02/2017 145.50p 145.75p 142.75p 145.50p 158600
16/02/2017 146.00p 146.00p 143.97p 145.50p 60908
15/02/2017 144.00p 146.00p 143.25p 145.75p 184944
14/02/2017 144.75p 145.00p 143.30p 145.00p 93788
13/02/2017 143.00p 144.05p 143.00p 143.25p 155903
10/02/2017 143.00p 144.40p 140.80p 144.00p 238503
09/02/2017 140.00p 142.39p 140.00p 141.88p 245380
08/02/2017 140.50p 142.00p 140.45p 140.50p 97172
07/02/2017 141.00p 142.75p 140.75p 140.75p 108623
06/02/2017 141.00p 143.00p 141.00p 141.38p 89618
03/02/2017 142.50p 142.88p 140.50p 141.50p 185810
02/02/2017 143.00p 143.50p 140.98p 143.50p 168561
01/02/2017 142.75p 143.76p 139.21p 142.88p 152635
31/01/2017 143.00p 143.80p 141.23p 143.62p 147651
30/01/2017 143.00p 144.11p 142.02p 143.00p 191001
27/01/2017 143.75p 144.00p 140.29p 141.00p 117429
26/01/2017 142.75p 144.00p 141.52p 143.00p 103355
25/01/2017 144.25p 144.25p 142.74p 144.00p 161319
24/01/2017 142.00p 144.25p 142.00p 144.00p 173166
23/01/2017 143.00p 144.40p 141.50p 143.00p 137038
20/01/2017 144.00p 144.84p 142.00p 142.50p 132331
19/01/2017 143.00p 145.00p 141.79p 145.00p 160643
18/01/2017 143.00p 145.97p 141.50p 142.75p 125038
17/01/2017 143.00p 143.00p 141.50p 142.50p 78460
16/01/2017 139.25p 143.39p 139.00p 143.00p 204083
13/01/2017 141.50p 143.00p 138.19p 142.75p 152271
12/01/2017 139.00p 143.51p 137.83p 140.37p 171332
11/01/2017 140.00p 141.50p 139.05p 141.25p 142273
10/01/2017 140.00p 140.89p 137.30p 139.13p 163747
09/01/2017 141.00p 141.00p 137.25p 140.75p 185077
06/01/2017 137.50p 139.80p 136.27p 137.50p 91554
05/01/2017 137.50p 139.50p 136.00p 136.00p 104576
04/01/2017 137.00p 140.00p 135.50p 139.00p 170247
03/01/2017 133.00p 137.00p 131.00p 137.00p 164581
30/12/2016 130.00p 133.00p 130.00p 130.00p 44509
29/12/2016 132.75p 133.00p 130.65p 131.00p 77174
28/12/2016 130.00p 132.72p 129.00p 129.75p 56140
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

*Close Price adjusted for both dividends and splits