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
01/03/2012 79.75p 81.00p 79.00p 80.50p 278149
29/02/2012 79.00p 80.00p 79.00p 79.25p 175272
28/02/2012 78.00p 78.63p 77.86p 78.63p 72059
27/02/2012 77.25p 77.63p 76.60p 77.63p 108191
24/02/2012 77.75p 78.00p 77.25p 78.00p 116624
23/02/2012 78.00p 78.00p 77.50p 77.50p 238538
22/02/2012 77.75p 78.09p 77.50p 78.00p 95843
21/02/2012 77.25p 77.75p 76.06p 77.75p 179648
20/02/2012 76.25p 77.38p 75.26p 77.38p 117622
17/02/2012 76.25p 76.99p 75.51p 75.75p 169501
16/02/2012 75.75p 76.63p 74.85p 75.88p 239067
15/02/2012 77.00p 77.40p 75.50p 76.63p 77543
14/02/2012 76.00p 76.75p 75.00p 76.25p 122111
13/02/2012 77.00p 78.00p 75.75p 76.25p 225856
10/02/2012 76.05p 76.05p 75.75p 76.00p 80811
09/02/2012 76.25p 77.00p 75.50p 77.00p 383085
08/02/2012 76.25p 76.50p 75.00p 76.25p 374794
07/02/2012 76.00p 76.02p 75.35p 75.75p 113967
06/02/2012 76.00p 76.24p 75.60p 76.00p 277488
03/02/2012 76.00p 76.25p 75.50p 75.50p 226399
02/02/2012 76.00p 76.00p 75.63p 75.63p 164262
01/02/2012 75.50p 76.00p 75.50p 75.50p 121963
31/01/2012 75.75p 75.75p 74.50p 74.50p 95782
30/01/2012 74.50p 75.74p 74.50p 75.38p 75010
27/01/2012 76.00p 76.00p 75.00p 75.50p 499897
26/01/2012 76.00p 76.50p 74.77p 76.50p 167597
25/01/2012 74.50p 75.50p 74.50p 75.00p 27621
24/01/2012 76.00p 76.00p 75.17p 75.50p 84705
23/01/2012 77.50p 77.50p 74.75p 74.75p 48911
20/01/2012 75.92p 75.97p 74.77p 75.50p 109885
19/01/2012 75.00p 76.00p 74.01p 76.00p 232453
18/01/2012 75.00p 75.14p 75.00p 75.00p 23055
17/01/2012 75.35p 75.75p 74.00p 74.75p 105038
16/01/2012 75.35p 75.35p 73.50p 74.00p 28935
13/01/2012 73.50p 75.35p 73.26p 74.50p 7098
12/01/2012 74.40p 74.65p 73.50p 74.50p 44030
11/01/2012 75.75p 75.75p 73.47p 75.25p 74032
10/01/2012 72.50p 75.48p 72.50p 74.50p 159544
09/01/2012 73.00p 73.87p 72.25p 72.50p 90073
06/01/2012 73.12p 73.62p 73.12p 73.37p 14287
05/01/2012 73.50p 73.90p 72.50p 73.25p 101230
04/01/2012 73.58p 73.75p 73.51p 73.75p 26400
03/01/2012 73.51p 75.08p 73.51p 74.12p 123355
30/12/2011 73.51p 73.75p 73.51p 73.75p 1000
29/12/2011 73.51p 74.20p 73.51p 74.12p 59136
28/12/2011 74.25p 74.25p 74.12p 74.12p 3500
23/12/2011 74.30p 74.30p 74.25p 74.25p 1056
22/12/2011 74.30p 74.30p 73.50p 74.25p 34326
21/12/2011 73.01p 74.50p 73.01p 74.00p 63556
20/12/2011 73.00p 74.30p 73.00p 73.87p 9657
19/12/2011 73.00p 74.33p 72.75p 72.75p 72348
16/12/2011 73.01p 74.80p 73.00p 73.00p 9374
15/12/2011 74.37p 74.83p 73.50p 74.25p 73048
14/12/2011 75.50p 75.50p 74.00p 75.50p 83006
13/12/2011 74.50p 75.00p 74.25p 74.75p 79570
12/12/2011 76.75p 76.75p 74.50p 76.00p 63747
09/12/2011 74.98p 76.25p 74.75p 74.75p 94744
08/12/2011 75.50p 77.99p 75.50p 75.50p 14234
07/12/2011 76.00p 77.60p 76.00p 76.38p 37434
06/12/2011 76.00p 76.00p 75.25p 75.25p 167483
05/12/2011 73.33p 75.25p 73.00p 73.00p 26709
02/12/2011 72.25p 74.75p 72.25p 72.75p 51037
01/12/2011 73.50p 74.75p 72.25p 72.75p 268091
30/11/2011 72.50p 73.50p 72.44p 73.50p 98300
29/11/2011 72.75p 73.83p 71.00p 71.00p 44250
28/11/2011 74.00p 74.38p 72.75p 73.75p 39300
25/11/2011 73.75p 74.00p 72.75p 73.25p 174876
24/11/2011 74.00p 74.30p 73.75p 74.12p 71000
23/11/2011 75.35p 75.35p 74.00p 74.00p 20668
22/11/2011 75.75p 76.00p 74.00p 75.50p 100845
21/11/2011 74.25p 75.74p 74.00p 74.00p 32133
18/11/2011 75.48p 75.50p 75.48p 75.50p 7500
17/11/2011 74.86p 76.32p 74.61p 75.50p 20163
16/11/2011 74.50p 75.50p 74.50p 75.50p 70253
15/11/2011 75.54p 75.54p 74.61p 75.00p 47322
14/11/2011 74.75p 75.85p 74.75p 75.25p 27960
11/11/2011 74.25p 75.38p 74.00p 74.00p 35005
10/11/2011 75.00p 75.00p 74.39p 74.50p 53347
09/11/2011 75.78p 75.90p 74.00p 75.38p 186800
08/11/2011 75.78p 77.25p 75.78p 76.50p 20093
07/11/2011 76.02p 76.02p 75.52p 75.75p 87287
04/11/2011 77.70p 77.70p 75.59p 76.63p 29700
03/11/2011 77.75p 78.00p 74.75p 75.00p 42781
02/11/2011 77.75p 78.25p 76.28p 78.25p 84076
01/11/2011 76.25p 76.75p 75.35p 76.75p 48182
31/10/2011 75.50p 77.00p 75.50p 76.50p 45936
28/10/2011 77.75p 77.75p 75.75p 75.75p 34712
27/10/2011 75.75p 77.94p 75.75p 77.75p 267875
26/10/2011 74.00p 75.25p 74.00p 74.75p 49950
25/10/2011 75.00p 75.00p 74.00p 74.00p 44911
24/10/2011 74.00p 75.40p 74.00p 74.75p 9020
21/10/2011 75.50p 75.50p 74.75p 74.75p 31659
20/10/2011 75.00p 75.94p 74.50p 74.50p 73648
19/10/2011 75.75p 75.92p 75.00p 75.13p 59489
18/10/2011 74.00p 75.90p 74.00p 75.00p 90476
17/10/2011 75.96p 75.96p 74.50p 75.00p 44476
14/10/2011 74.07p 75.80p 74.00p 75.00p 126500
13/10/2011 74.25p 75.07p 74.00p 74.00p 25465
12/10/2011 73.56p 75.73p 73.25p 74.25p 40139
11/10/2011 74.00p 74.50p 74.00p 74.50p 4000
10/10/2011 74.75p 75.04p 73.20p 74.87p 17812
07/10/2011 73.25p 74.83p 73.25p 73.25p 30983
06/10/2011 75.58p 75.58p 74.14p 74.50p 341131
05/10/2011 74.50p 74.50p 73.75p 74.00p 29000
04/10/2011 73.00p 73.65p 72.50p 72.50p 168460
03/10/2011 73.25p 74.00p 73.00p 73.50p 60971
30/09/2011 76.00p 77.00p 75.00p 75.00p 16635
29/09/2011 77.00p 77.25p 76.38p 76.38p 64550
28/09/2011 76.50p 76.50p 75.60p 75.88p 25410
27/09/2011 73.00p 76.13p 73.00p 76.13p 0
26/09/2011 73.00p 75.99p 73.00p 75.00p 62119
23/09/2011 73.00p 75.00p 73.00p 75.00p 27946
22/09/2011 74.00p 74.00p 72.70p 74.00p 190778
21/09/2011 75.75p 76.50p 75.50p 76.25p 171251
20/09/2011 75.00p 75.75p 74.01p 74.87p 91015
19/09/2011 75.75p 75.75p 74.00p 74.87p 8189
16/09/2011 75.75p 76.00p 73.82p 76.00p 35493
15/09/2011 75.75p 76.00p 73.75p 76.00p 105347
14/09/2011 73.50p 74.00p 73.50p 74.00p 12000
13/09/2011 72.75p 75.00p 71.50p 75.00p 92405
12/09/2011 73.00p 73.18p 70.63p 71.38p 28420
09/09/2011 74.75p 74.75p 73.51p 74.00p 24521
08/09/2011 74.50p 74.50p 74.00p 74.00p 8876
07/09/2011 74.00p 75.00p 74.00p 75.00p 20888
06/09/2011 74.75p 74.75p 72.25p 72.25p 3471
05/09/2011 74.00p 74.93p 73.50p 73.50p 15000
02/09/2011 77.50p 77.50p 74.43p 75.25p 29135
01/09/2011 77.75p 77.75p 75.50p 76.63p 40749
31/08/2011 76.25p 77.50p 76.25p 77.50p 115940
30/08/2011 75.75p 76.00p 74.18p 76.00p 21491
26/08/2011 74.00p 75.75p 72.65p 75.75p 32049
25/08/2011 75.50p 75.50p 73.12p 73.12p 21000
24/08/2011 75.50p 75.92p 73.50p 73.50p 30123
23/08/2011 75.00p 75.67p 74.50p 74.50p 65973
22/08/2011 74.43p 74.43p 73.75p 73.75p 13364
19/08/2011 73.25p 73.75p 70.36p 73.75p 204045
18/08/2011 78.25p 78.92p 74.00p 74.12p 57317
17/08/2011 80.00p 80.15p 78.00p 78.00p 142958
16/08/2011 83.00p 83.00p 81.50p 82.25p 68135
15/08/2011 81.75p 83.00p 81.74p 82.38p 66144
12/08/2011 79.00p 82.00p 78.50p 80.50p 0
11/08/2011 79.00p 82.00p 78.50p 82.00p 114044
10/08/2011 78.00p 78.00p 76.59p 77.88p 38469
09/08/2011 74.00p 77.25p 73.44p 77.25p 114631
08/08/2011 77.26p 79.50p 76.95p 78.87p 76133
05/08/2011 80.00p 82.00p 74.00p 81.00p 222692
04/08/2011 81.00p 82.57p 80.00p 80.00p 66929
03/08/2011 85.25p 86.00p 82.50p 82.50p 110070
02/08/2011 86.25p 87.50p 86.15p 87.50p 19727
01/08/2011 86.37p 86.87p 86.25p 86.87p 53000
29/07/2011 86.40p 87.12p 86.40p 87.12p 15000
28/07/2011 87.50p 87.50p 87.00p 87.00p 39252
27/07/2011 88.00p 88.49p 87.15p 87.63p 28104
26/07/2011 87.50p 88.99p 87.50p 88.00p 105750
25/07/2011 88.79p 88.79p 87.83p 88.00p 317563
22/07/2011 89.38p 89.38p 88.25p 88.50p 47200
21/07/2011 89.25p 89.87p 89.00p 89.00p 95592
20/07/2011 90.57p 90.57p 89.35p 89.88p 40624
19/07/2011 90.50p 90.75p 89.40p 90.75p 37373
18/07/2011 89.50p 90.33p 89.50p 89.63p 86147
15/07/2011 90.06p 90.13p 89.88p 89.88p 16053
14/07/2011 90.33p 90.33p 89.60p 89.88p 14389
13/07/2011 90.25p 90.85p 89.61p 90.00p 70541
12/07/2011 90.27p 90.30p 89.77p 89.88p 35002
11/07/2011 91.75p 92.25p 90.75p 90.75p 53935
08/07/2011 92.00p 92.55p 91.61p 92.12p 59185
07/07/2011 91.50p 92.50p 91.50p 92.50p 34500
06/07/2011 92.50p 92.50p 91.25p 91.62p 10134
05/07/2011 93.00p 93.00p 92.00p 93.00p 85887
04/07/2011 92.50p 93.00p 91.24p 93.00p 45287
01/07/2011 91.27p 91.62p 91.27p 91.62p 18750
30/06/2011 92.50p 92.50p 91.06p 91.62p 22234
29/06/2011 91.52p 92.29p 91.31p 91.87p 48848
28/06/2011 91.27p 92.25p 91.24p 92.25p 8020
27/06/2011 91.49p 91.87p 91.49p 91.87p 11500
24/06/2011 91.25p 91.87p 91.05p 91.87p 47493
23/06/2011 92.00p 92.83p 92.00p 92.00p 177841
22/06/2011 93.50p 93.75p 92.25p 92.87p 86329
21/06/2011 94.00p 94.00p 94.00p 94.00p 375
20/06/2011 94.00p 94.00p 92.75p 93.37p 28614
17/06/2011 93.50p 94.25p 93.00p 94.00p 1971778
16/06/2011 94.00p 94.50p 93.50p 94.00p 400343
15/06/2011 93.75p 94.42p 93.50p 93.88p 573097
14/06/2011 93.75p 94.25p 93.75p 94.00p 471658
13/06/2011 93.75p 94.00p 93.75p 93.88p 380979
10/06/2011 93.25p 93.75p 92.75p 93.75p 497412
09/06/2011 92.75p 93.00p 92.55p 92.87p 92062
08/06/2011 92.75p 93.00p 92.75p 92.75p 45200
07/06/2011 92.25p 93.00p 91.95p 92.62p 76919
06/06/2011 92.12p 92.55p 91.25p 92.25p 52618
03/06/2011 92.12p 92.55p 92.12p 92.12p 23098
02/06/2011 92.25p 93.00p 91.50p 93.00p 44971
01/06/2011 92.75p 93.50p 92.55p 93.50p 21431
31/05/2011 93.25p 93.70p 92.20p 92.75p 58217
27/05/2011 93.75p 93.80p 92.00p 93.50p 118044
26/05/2011 95.88p 95.88p 93.75p 93.75p 26500
25/05/2011 96.25p 96.45p 95.88p 95.88p 82851
24/05/2011 96.38p 96.75p 96.25p 96.25p 7761
23/05/2011 96.75p 96.75p 96.38p 96.38p 83277
20/05/2011 96.63p 97.00p 96.63p 96.75p 171769

*Close Price adjusted for both dividends and splits