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
02/10/2013 110.50p 112.50p 110.00p 110.00p 125117
01/10/2013 110.50p 112.25p 110.25p 110.25p 84460
30/09/2013 111.25p 112.12p 110.00p 110.00p 186951
27/09/2013 115.00p 116.29p 111.00p 111.00p 360249
26/09/2013 114.75p 117.00p 113.50p 114.50p 378789
25/09/2013 114.50p 114.64p 113.84p 114.50p 92602
24/09/2013 114.75p 114.75p 112.00p 114.50p 117750
23/09/2013 114.75p 114.75p 112.00p 112.00p 136772
20/09/2013 113.75p 114.25p 112.00p 114.25p 127602
19/09/2013 114.00p 115.00p 112.00p 112.00p 167133
18/09/2013 113.25p 113.37p 112.50p 113.25p 72968
17/09/2013 112.75p 113.55p 112.25p 112.25p 37603
16/09/2013 113.00p 114.00p 111.50p 112.00p 146296
13/09/2013 113.00p 113.00p 110.25p 111.25p 88390
12/09/2013 112.00p 112.10p 110.25p 110.25p 148160
11/09/2013 110.50p 112.00p 110.39p 110.63p 97807
10/09/2013 111.33p 112.00p 110.00p 112.00p 108438
09/09/2013 111.25p 112.00p 110.00p 110.50p 141954
06/09/2013 111.00p 111.50p 109.06p 109.75p 14615
05/09/2013 109.25p 111.50p 108.75p 109.50p 47454
04/09/2013 108.75p 111.50p 108.50p 109.00p 51808
03/09/2013 107.75p 111.50p 107.75p 109.00p 81726
02/09/2013 107.50p 111.22p 107.50p 107.50p 85265
30/08/2013 110.50p 111.45p 108.03p 109.00p 124005
29/08/2013 111.25p 111.25p 108.94p 109.38p 77260
28/08/2013 108.00p 109.56p 107.88p 108.38p 52431
27/08/2013 111.00p 111.00p 108.00p 108.00p 106040
23/08/2013 109.75p 110.49p 108.88p 108.88p 90629
22/08/2013 109.50p 110.00p 106.75p 109.00p 70070
21/08/2013 110.75p 110.75p 107.00p 107.00p 200700
20/08/2013 112.00p 112.00p 108.25p 110.00p 133889
19/08/2013 111.87p 112.25p 110.25p 111.63p 137649
16/08/2013 110.25p 112.15p 109.00p 110.25p 76994
15/08/2013 112.25p 113.15p 109.00p 109.00p 111746
14/08/2013 113.50p 113.50p 110.37p 111.63p 68657
13/08/2013 113.50p 113.50p 110.13p 111.75p 55109
12/08/2013 113.00p 113.00p 109.74p 111.25p 104302
09/08/2013 112.00p 112.00p 109.89p 110.37p 70211
08/08/2013 112.00p 112.00p 109.89p 110.63p 181390
07/08/2013 110.75p 113.50p 109.00p 109.00p 132561
06/08/2013 112.75p 113.50p 110.50p 113.50p 168600
05/08/2013 111.75p 113.20p 110.50p 110.50p 106064
02/08/2013 111.00p 113.45p 110.50p 110.50p 61236
01/08/2013 111.25p 113.00p 110.25p 110.25p 68692
31/07/2013 110.00p 112.75p 110.00p 110.50p 139788
30/07/2013 110.50p 113.00p 110.00p 110.00p 134410
29/07/2013 113.00p 113.00p 109.97p 110.00p 176826
26/07/2013 113.00p 113.00p 110.75p 111.25p 130847
25/07/2013 112.19p 113.00p 109.50p 111.75p 63685
24/07/2013 112.67p 112.67p 109.50p 109.50p 127637
23/07/2013 110.50p 112.90p 109.50p 109.50p 170809
22/07/2013 110.50p 112.30p 110.50p 110.50p 70066
19/07/2013 112.25p 113.00p 111.25p 112.00p 97775
18/07/2013 111.50p 113.13p 111.00p 113.00p 126227
17/07/2013 113.00p 113.00p 111.00p 111.00p 244987
16/07/2013 112.50p 113.00p 110.80p 113.00p 135727
15/07/2013 111.50p 112.50p 108.76p 112.50p 181108
12/07/2013 110.00p 111.50p 108.75p 111.50p 119855
11/07/2013 108.75p 110.00p 108.00p 110.00p 188527
10/07/2013 107.75p 108.00p 106.87p 108.00p 114185
09/07/2013 106.00p 108.75p 105.25p 108.75p 195523
08/07/2013 105.60p 105.97p 105.16p 105.25p 145150
05/07/2013 105.50p 105.75p 104.50p 105.75p 74528
04/07/2013 105.00p 105.50p 104.20p 105.50p 92057
03/07/2013 105.33p 105.33p 104.00p 104.00p 117084
02/07/2013 105.42p 105.89p 104.00p 105.12p 102315
01/07/2013 103.95p 105.44p 103.50p 104.00p 69081
28/06/2013 104.00p 105.00p 103.10p 103.50p 133748
27/06/2013 103.82p 104.75p 103.75p 104.75p 53306
26/06/2013 105.75p 105.75p 102.00p 102.00p 89433
25/06/2013 103.00p 104.75p 102.25p 104.25p 144596
24/06/2013 103.75p 107.50p 102.25p 102.25p 210355
21/06/2013 105.00p 107.50p 104.00p 107.50p 163066
20/06/2013 104.25p 105.56p 104.00p 104.00p 112499
19/06/2013 105.50p 107.44p 105.50p 105.50p 171422
18/06/2013 106.00p 108.00p 105.50p 105.50p 124620
17/06/2013 107.50p 108.45p 105.50p 105.50p 192466
14/06/2013 106.75p 107.98p 104.75p 104.75p 128599
13/06/2013 105.00p 106.00p 102.52p 104.00p 195632
12/06/2013 106.62p 106.62p 105.12p 105.88p 111888
11/06/2013 105.75p 107.50p 104.00p 105.50p 138941
10/06/2013 106.00p 108.50p 104.88p 107.50p 134963
07/06/2013 104.50p 105.75p 104.25p 105.25p 209177
06/06/2013 104.50p 105.12p 104.00p 104.00p 74482
05/06/2013 106.50p 109.00p 104.75p 104.75p 97877
04/06/2013 107.00p 109.00p 106.94p 109.00p 192805
03/06/2013 108.00p 109.00p 106.74p 108.50p 105732
31/05/2013 109.00p 109.00p 107.00p 109.00p 64939
30/05/2013 109.00p 109.00p 106.51p 109.00p 78661
29/05/2013 108.50p 108.98p 106.75p 107.75p 59447
28/05/2013 106.50p 107.99p 105.38p 107.50p 81043
24/05/2013 104.56p 106.24p 104.50p 105.38p 76825
23/05/2013 105.00p 107.11p 104.81p 105.38p 319234
22/05/2013 108.73p 108.97p 107.75p 108.38p 115944
21/05/2013 108.75p 108.75p 107.25p 108.75p 151892
20/05/2013 107.00p 108.00p 107.00p 107.62p 99273
17/05/2013 107.50p 107.50p 106.25p 106.75p 93324
16/05/2013 107.25p 107.42p 106.32p 106.75p 141219
15/05/2013 107.00p 107.23p 105.99p 106.88p 92620
14/05/2013 107.00p 107.00p 105.19p 106.25p 92330
13/05/2013 105.75p 106.50p 105.19p 105.62p 113477
10/05/2013 105.75p 105.75p 104.50p 105.75p 99477
09/05/2013 105.00p 105.60p 104.50p 105.00p 146529
08/05/2013 104.75p 105.38p 104.75p 105.38p 106051
07/05/2013 104.00p 105.25p 104.00p 104.25p 180639
03/05/2013 104.50p 106.00p 104.50p 105.00p 118303
02/05/2013 105.75p 105.75p 104.50p 105.75p 123260
01/05/2013 105.00p 106.00p 104.25p 105.75p 173682
30/04/2013 105.50p 107.00p 105.00p 106.00p 210788
29/04/2013 105.50p 106.75p 105.00p 106.25p 142167
26/04/2013 106.50p 106.50p 105.38p 106.38p 78574
25/04/2013 105.50p 106.25p 104.56p 105.62p 80694
24/04/2013 105.00p 105.25p 104.06p 104.75p 133146
23/04/2013 104.24p 104.50p 103.20p 104.50p 101019
22/04/2013 104.00p 104.25p 102.50p 103.50p 68673
19/04/2013 104.00p 104.50p 103.20p 104.50p 133994
18/04/2013 103.50p 104.30p 103.20p 103.50p 138417
17/04/2013 102.50p 104.50p 102.50p 104.50p 167621
16/04/2013 103.98p 103.98p 102.50p 103.50p 88291
15/04/2013 104.00p 104.50p 103.02p 103.50p 196885
12/04/2013 104.05p 104.40p 103.00p 103.00p 112269
11/04/2013 104.50p 104.50p 104.00p 104.50p 167178
10/04/2013 103.50p 104.06p 102.50p 103.63p 186855
09/04/2013 102.50p 103.18p 101.60p 103.00p 241605
08/04/2013 102.25p 102.50p 100.56p 102.00p 217280
05/04/2013 103.00p 104.00p 100.86p 101.00p 585652
04/04/2013 104.00p 104.35p 103.80p 104.00p 138944
03/04/2013 104.34p 104.34p 103.96p 104.00p 195714
02/04/2013 104.50p 104.50p 103.38p 104.00p 216466
28/03/2013 104.50p 104.50p 103.00p 104.50p 139402
27/03/2013 103.75p 104.50p 103.00p 103.75p 107703
26/03/2013 103.00p 104.10p 103.00p 103.63p 678370
25/03/2013 103.00p 103.24p 102.44p 103.00p 267691
22/03/2013 102.00p 103.00p 102.00p 102.25p 568651
21/03/2013 103.50p 103.50p 102.50p 103.00p 146007
20/03/2013 102.50p 103.50p 102.50p 103.00p 291429
19/03/2013 102.50p 102.85p 101.87p 102.25p 367538
18/03/2013 102.75p 103.02p 102.00p 102.50p 252396
15/03/2013 103.50p 104.00p 101.75p 103.00p 493574
14/03/2013 103.50p 104.12p 103.50p 103.50p 280552
13/03/2013 104.25p 104.49p 103.00p 103.50p 370846
12/03/2013 104.50p 104.50p 104.00p 104.25p 486366
11/03/2013 104.00p 104.50p 103.18p 104.50p 783904
08/03/2013 101.25p 104.25p 100.00p 104.25p 1080080
07/03/2013 100.00p 100.74p 100.00p 100.00p 199751
06/03/2013 100.75p 100.75p 100.06p 100.75p 13590968
05/03/2013 100.00p 100.00p 99.50p 99.75p 841381
04/03/2013 100.00p 100.00p 99.25p 100.00p 286285
01/03/2013 99.50p 100.00p 99.23p 99.25p 368617
28/02/2013 99.50p 99.50p 98.94p 99.12p 289872
27/02/2013 99.00p 99.00p 97.25p 99.00p 194963
26/02/2013 97.25p 99.00p 97.20p 97.25p 168294
25/02/2013 98.00p 98.75p 97.86p 98.50p 335396
22/02/2013 97.50p 97.50p 97.25p 97.25p 67379
21/02/2013 97.25p 97.62p 97.25p 97.25p 153143
20/02/2013 97.50p 98.00p 97.00p 97.62p 110875
19/02/2013 97.25p 97.25p 96.26p 97.00p 140522
18/02/2013 96.63p 96.88p 95.50p 96.38p 322872
15/02/2013 96.50p 97.00p 94.50p 95.50p 496499
14/02/2013 96.25p 97.34p 96.00p 97.00p 208389
13/02/2013 96.00p 96.00p 95.00p 96.00p 296095
12/02/2013 95.08p 95.75p 95.00p 95.75p 178749
11/02/2013 94.75p 95.25p 94.50p 95.25p 181502
08/02/2013 94.00p 95.00p 93.51p 95.00p 249303
07/02/2013 94.25p 94.75p 93.76p 94.75p 105264
06/02/2013 94.50p 94.50p 93.50p 94.00p 101787
05/02/2013 93.50p 94.50p 93.50p 94.00p 100384
04/02/2013 94.50p 94.75p 92.87p 94.13p 145698
01/02/2013 94.50p 94.80p 94.19p 94.50p 111180
31/01/2013 94.50p 94.50p 94.01p 94.25p 85416
30/01/2013 94.50p 95.00p 94.25p 94.50p 71221
29/01/2013 95.00p 95.58p 93.00p 95.00p 321399
28/01/2013 91.25p 93.75p 90.38p 93.12p 262650
25/01/2013 90.00p 91.00p 89.25p 90.38p 405468
24/01/2013 89.00p 89.75p 88.35p 89.13p 74337
23/01/2013 89.00p 89.00p 88.50p 88.50p 128648
22/01/2013 88.38p 88.42p 88.13p 88.25p 88114
21/01/2013 88.00p 88.50p 87.67p 88.25p 104489
18/01/2013 87.00p 88.00p 87.00p 87.63p 615264
17/01/2013 88.00p 88.00p 87.25p 87.50p 55650
16/01/2013 86.75p 87.74p 86.75p 87.37p 109308
15/01/2013 87.50p 87.75p 86.75p 87.25p 188929
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

*Close Price adjusted for both dividends and splits