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
14/01/2013 87.00p 87.75p 86.00p 87.50p 124696
11/01/2013 87.00p 87.00p 86.00p 87.00p 205231
10/01/2013 86.00p 87.00p 86.00p 87.00p 57725
09/01/2013 87.00p 87.00p 86.25p 86.50p 57553
08/01/2013 85.50p 86.57p 85.50p 86.00p 304796
07/01/2013 86.00p 87.00p 85.99p 86.00p 47613
04/01/2013 84.50p 85.50p 84.13p 85.50p 92689
03/01/2013 84.00p 84.50p 83.00p 83.75p 136339
02/01/2013 84.00p 84.00p 82.36p 83.50p 143766
31/12/2012 82.50p 82.50p 82.25p 82.50p 23601
28/12/2012 84.00p 84.00p 82.30p 82.75p 74281
27/12/2012 83.00p 83.00p 82.00p 82.50p 32665
24/12/2012 82.33p 82.63p 81.75p 82.63p 76617
21/12/2012 82.00p 82.74p 81.50p 81.50p 31412
20/12/2012 82.00p 83.11p 82.00p 82.00p 62807
19/12/2012 82.25p 83.46p 82.00p 82.00p 81940
18/12/2012 82.25p 84.00p 82.25p 83.00p 86526
17/12/2012 82.25p 83.49p 82.00p 82.00p 131939
14/12/2012 83.50p 83.50p 82.02p 82.88p 113499
13/12/2012 83.75p 83.75p 82.42p 83.00p 80928
12/12/2012 83.75p 83.85p 82.20p 82.88p 36653
11/12/2012 83.00p 83.00p 81.65p 82.50p 64091
10/12/2012 82.48p 83.00p 81.25p 83.00p 67262
07/12/2012 82.48p 82.63p 81.42p 82.00p 65924
06/12/2012 82.31p 82.75p 82.00p 82.00p 37818
05/12/2012 82.00p 82.50p 81.75p 81.75p 47370
04/12/2012 81.25p 81.99p 80.69p 81.00p 30458
03/12/2012 82.00p 82.00p 80.92p 81.00p 45295
30/11/2012 82.00p 82.00p 81.38p 81.38p 85798
29/11/2012 81.50p 81.50p 80.50p 81.50p 73834
28/11/2012 81.00p 81.33p 79.92p 80.75p 36627
27/11/2012 80.50p 81.49p 80.00p 80.62p 80222
26/11/2012 80.25p 81.25p 79.50p 79.50p 139995
23/11/2012 81.50p 81.50p 79.63p 80.62p 564144
22/11/2012 81.25p 81.25p 79.50p 79.50p 91531
21/11/2012 81.25p 81.25p 79.75p 80.50p 20965
20/11/2012 79.75p 81.50p 79.75p 80.25p 78352
19/11/2012 81.25p 81.50p 79.35p 81.50p 27266
16/11/2012 79.00p 80.37p 79.00p 79.50p 77506
15/11/2012 81.50p 82.00p 79.00p 80.75p 93833
14/11/2012 80.50p 81.54p 80.50p 80.75p 28898
13/11/2012 81.00p 81.78p 80.51p 81.00p 174578
12/11/2012 82.00p 82.00p 81.50p 82.00p 67112
09/11/2012 80.65p 81.67p 80.65p 81.50p 37780
08/11/2012 81.75p 81.75p 80.66p 81.38p 32363
07/11/2012 80.50p 81.69p 80.50p 81.50p 63511
06/11/2012 80.87p 82.00p 80.87p 81.50p 134650
05/11/2012 81.55p 81.55p 81.25p 81.25p 25131
02/11/2012 80.50p 81.70p 80.50p 81.00p 38309
01/11/2012 81.75p 81.75p 80.65p 81.00p 21267
31/10/2012 81.50p 82.00p 81.10p 81.25p 14186
30/10/2012 81.24p 81.38p 81.08p 81.38p 11321
29/10/2012 80.65p 81.38p 80.50p 81.25p 52375
26/10/2012 81.38p 81.38p 80.51p 81.00p 30250
25/10/2012 81.25p 82.00p 80.65p 82.00p 94579
24/10/2012 80.75p 81.38p 80.62p 81.25p 134482
23/10/2012 81.50p 81.70p 80.75p 81.38p 80145
22/10/2012 81.75p 81.75p 80.74p 81.63p 88309
19/10/2012 81.55p 81.55p 80.68p 81.25p 67068
18/10/2012 81.50p 81.52p 81.10p 81.50p 33564
17/10/2012 81.75p 81.75p 80.85p 81.25p 17229
16/10/2012 80.12p 81.27p 80.12p 81.25p 43187
15/10/2012 80.50p 81.12p 80.00p 80.25p 40046
12/10/2012 81.50p 81.50p 80.10p 81.12p 74435
11/10/2012 81.75p 81.75p 81.00p 81.25p 4657
10/10/2012 81.23p 81.75p 80.50p 81.75p 77134
09/10/2012 80.50p 81.00p 80.11p 81.00p 54972
08/10/2012 80.50p 80.75p 80.25p 80.75p 386534
05/10/2012 80.50p 81.00p 80.00p 80.50p 116670
04/10/2012 81.56p 82.38p 81.20p 81.50p 147923
03/10/2012 81.50p 82.00p 80.75p 82.00p 190992
02/10/2012 81.25p 82.18p 80.75p 82.00p 81814
01/10/2012 80.72p 81.24p 80.72p 80.75p 29801
28/09/2012 81.00p 81.06p 80.60p 80.75p 55175
27/09/2012 81.75p 81.75p 80.65p 81.25p 18968
26/09/2012 80.75p 80.89p 80.25p 80.62p 104120
25/09/2012 81.00p 81.39p 80.40p 81.00p 104333
24/09/2012 81.25p 81.25p 80.25p 80.25p 67215
21/09/2012 83.00p 83.00p 81.05p 82.50p 72979
20/09/2012 81.25p 81.81p 81.00p 81.00p 75230
19/09/2012 83.00p 83.00p 81.40p 82.00p 58217
18/09/2012 81.50p 82.63p 81.16p 82.25p 47431
17/09/2012 83.75p 83.75p 81.60p 82.50p 98898
14/09/2012 80.00p 82.56p 80.00p 82.50p 116345
13/09/2012 78.00p 79.00p 78.00p 79.00p 81780
12/09/2012 78.10p 79.00p 78.00p 79.00p 39485
11/09/2012 79.25p 79.25p 77.50p 78.75p 142663
10/09/2012 79.09p 79.25p 78.13p 79.25p 18886
07/09/2012 78.50p 79.50p 77.80p 79.50p 65074
06/09/2012 77.75p 79.00p 77.31p 77.50p 602415
05/09/2012 78.00p 79.25p 77.50p 77.50p 249312
04/09/2012 79.00p 79.95p 77.88p 78.50p 137567
03/09/2012 79.00p 79.75p 77.88p 79.75p 24714
31/08/2012 78.50p 78.85p 77.50p 77.50p 35720
30/08/2012 77.56p 78.49p 77.56p 77.88p 16400
29/08/2012 78.49p 78.49p 77.25p 77.88p 13134
28/08/2012 76.50p 78.00p 76.50p 77.50p 46911
24/08/2012 77.75p 77.89p 76.75p 77.25p 35502
23/08/2012 77.50p 79.00p 77.50p 78.00p 44933
22/08/2012 78.50p 78.50p 77.88p 78.25p 22263
21/08/2012 77.25p 78.99p 77.25p 78.25p 119769
20/08/2012 79.00p 79.00p 77.25p 77.25p 33754
17/08/2012 78.99p 78.99p 77.88p 78.25p 72053
16/08/2012 78.75p 79.00p 77.63p 79.00p 7097
15/08/2012 78.99p 79.00p 78.99p 79.00p 12429
14/08/2012 78.83p 78.83p 77.26p 78.00p 23800
13/08/2012 77.26p 79.00p 77.26p 78.13p 7062
10/08/2012 79.00p 79.00p 77.50p 78.13p 42438
09/08/2012 77.51p 78.99p 77.51p 78.00p 22323
08/08/2012 77.25p 79.55p 77.00p 77.00p 41172
07/08/2012 78.75p 80.00p 78.00p 80.00p 38471
06/08/2012 79.74p 79.75p 79.59p 79.75p 17406
03/08/2012 79.50p 79.74p 77.50p 77.50p 48510
02/08/2012 78.50p 79.25p 78.13p 79.25p 42219
01/08/2012 78.50p 78.50p 77.71p 78.50p 11061
31/07/2012 77.85p 78.74p 76.88p 77.75p 46504
30/07/2012 79.00p 79.00p 77.71p 78.50p 91960
27/07/2012 78.49p 78.49p 76.50p 77.25p 19250
26/07/2012 76.25p 77.75p 76.25p 77.75p 123897
25/07/2012 77.50p 77.50p 75.25p 75.25p 279
24/07/2012 76.75p 77.25p 76.13p 77.25p 32411
23/07/2012 75.25p 76.51p 75.25p 75.25p 37732
20/07/2012 75.50p 76.89p 75.50p 76.00p 31568
19/07/2012 75.50p 76.94p 75.25p 75.25p 56549
18/07/2012 75.25p 75.60p 75.11p 75.50p 89062
17/07/2012 75.00p 75.50p 75.00p 75.50p 98557
16/07/2012 75.00p 75.17p 74.62p 74.62p 40097
13/07/2012 74.50p 75.16p 74.35p 74.75p 124415
12/07/2012 74.50p 74.93p 73.85p 74.00p 69462
11/07/2012 74.00p 74.50p 74.00p 74.50p 35237
10/07/2012 75.00p 75.00p 74.68p 75.00p 16895
09/07/2012 74.02p 75.00p 74.02p 75.00p 6236
06/07/2012 74.25p 74.62p 73.87p 74.62p 60770
05/07/2012 73.81p 74.43p 73.81p 74.12p 32658
04/07/2012 74.00p 74.59p 73.50p 73.87p 87411
03/07/2012 73.62p 74.00p 72.95p 74.00p 70603
02/07/2012 73.56p 74.49p 73.12p 73.12p 28484
29/06/2012 74.00p 74.00p 73.37p 73.37p 20827
28/06/2012 72.75p 73.00p 72.15p 73.00p 59220
27/06/2012 72.50p 73.49p 71.71p 72.75p 61582
26/06/2012 72.00p 73.30p 71.50p 72.75p 80064
25/06/2012 72.50p 73.50p 72.50p 73.12p 34964
22/06/2012 73.50p 73.50p 71.56p 73.50p 89259
21/06/2012 73.75p 75.50p 73.00p 74.00p 130276
20/06/2012 75.50p 75.50p 74.19p 75.50p 33108
19/06/2012 73.75p 74.67p 73.50p 73.50p 54329
18/06/2012 75.00p 76.25p 74.00p 74.00p 48887
15/06/2012 76.25p 76.25p 75.00p 75.00p 69587
14/06/2012 75.88p 76.63p 75.25p 76.25p 106899
13/06/2012 75.50p 77.00p 75.50p 77.00p 33544
12/06/2012 76.50p 77.40p 75.50p 76.00p 222582
11/06/2012 78.00p 78.70p 77.19p 77.75p 61996
08/06/2012 77.50p 77.50p 76.22p 76.63p 16136
07/06/2012 78.00p 78.00p 76.04p 78.00p 47504
06/06/2012 78.00p 78.00p 76.00p 78.00p 98413
01/06/2012 76.00p 78.49p 76.00p 76.00p 73053
31/05/2012 78.00p 78.24p 77.10p 77.38p 11736
30/05/2012 78.00p 78.43p 77.63p 77.75p 82570
29/05/2012 78.50p 78.50p 78.00p 78.25p 14025
28/05/2012 77.78p 78.00p 76.95p 77.38p 53190
25/05/2012 77.81p 78.00p 77.38p 77.38p 4424
24/05/2012 77.89p 77.89p 76.95p 77.25p 17800
23/05/2012 77.50p 77.89p 76.75p 76.75p 22599
22/05/2012 78.75p 79.00p 77.45p 79.00p 72847
21/05/2012 77.53p 78.49p 77.50p 78.00p 69240
18/05/2012 78.50p 78.86p 77.25p 78.13p 76070
17/05/2012 78.00p 79.20p 78.00p 78.50p 14718
16/05/2012 79.00p 79.25p 78.26p 78.63p 77918
15/05/2012 79.00p 80.00p 78.86p 79.75p 65781
14/05/2012 81.00p 81.00p 79.50p 79.75p 77552
11/05/2012 81.26p 81.80p 81.26p 81.50p 8667
10/05/2012 82.00p 82.00p 81.26p 81.50p 31845
09/05/2012 82.00p 82.00p 81.26p 82.00p 49239
08/05/2012 82.25p 82.85p 81.75p 81.75p 37954
04/05/2012 83.00p 83.00p 82.25p 82.25p 53329
03/05/2012 83.00p 83.50p 82.52p 82.75p 66556
02/05/2012 82.25p 82.99p 82.25p 82.25p 52287
01/05/2012 82.50p 83.00p 82.35p 82.38p 67289
30/04/2012 82.00p 82.50p 82.00p 82.25p 51199
27/04/2012 82.25p 82.25p 82.24p 82.25p 62726
26/04/2012 82.00p 82.25p 81.75p 81.75p 69389
25/04/2012 81.25p 81.95p 81.25p 81.50p 25932
24/04/2012 81.25p 81.83p 80.56p 80.75p 82887
23/04/2012 81.38p 81.49p 80.62p 80.62p 31943
20/04/2012 81.25p 82.00p 81.00p 81.50p 24694
19/04/2012 80.75p 82.00p 80.75p 81.50p 41621
18/04/2012 82.00p 82.25p 80.25p 81.00p 45204
17/04/2012 82.00p 82.50p 82.00p 82.25p 95211
16/04/2012 81.50p 82.49p 80.25p 81.75p 74707
13/04/2012 82.50p 82.50p 81.50p 81.50p 8806
12/04/2012 82.00p 82.50p 81.83p 82.50p 8832
11/04/2012 80.00p 82.50p 80.00p 81.25p 139428
10/04/2012 80.00p 81.75p 80.00p 80.00p 58438
05/04/2012 80.50p 81.50p 80.50p 81.50p 99686
04/04/2012 82.00p 82.75p 80.50p 81.50p 210321
03/04/2012 82.75p 83.38p 82.00p 82.00p 44110
02/04/2012 83.00p 84.40p 82.25p 82.25p 74663
30/03/2012 84.00p 84.00p 82.50p 84.00p 138774
29/03/2012 84.00p 84.32p 83.32p 84.00p 111128
28/03/2012 83.53p 83.53p 83.25p 83.25p 25000

*Close Price adjusted for both dividends and splits