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
19/04/2023 131.50p 134.50p 131.50p 133.50p 160395
18/04/2023 133.50p 136.00p 131.00p 131.00p 147670
17/04/2023 134.50p 136.00p 133.50p 135.00p 146601
14/04/2023 132.00p 136.00p 131.50p 136.00p 190731
13/04/2023 131.50p 133.93p 130.04p 131.50p 173544
12/04/2023 131.00p 133.95p 129.77p 131.25p 315334
11/04/2023 131.50p 132.50p 130.00p 130.50p 210187
06/04/2023 131.00p 131.50p 129.78p 131.00p 134476
05/04/2023 130.50p 132.00p 129.50p 131.00p 240014
04/04/2023 131.00p 133.00p 130.00p 130.75p 269105
03/04/2023 132.00p 135.50p 130.54p 131.50p 158881
31/03/2023 132.50p 135.50p 130.83p 134.50p 88421
30/03/2023 133.50p 135.50p 129.48p 132.50p 119851
29/03/2023 131.00p 134.50p 129.51p 131.25p 108182
28/03/2023 133.00p 135.50p 131.50p 133.00p 235189
27/03/2023 132.00p 135.50p 130.50p 130.50p 125684
24/03/2023 129.50p 134.50p 129.00p 131.50p 331077
23/03/2023 131.50p 134.00p 129.57p 131.00p 363102
22/03/2023 132.50p 134.00p 130.99p 131.75p 132647
21/03/2023 133.50p 134.50p 130.06p 132.00p 187465
20/03/2023 132.00p 134.50p 129.50p 131.50p 127489
17/03/2023 132.50p 135.00p 132.00p 133.50p 324720
16/03/2023 134.00p 136.50p 132.00p 133.00p 133280
15/03/2023 133.50p 136.50p 132.08p 132.50p 101430
14/03/2023 137.00p 138.00p 133.66p 135.00p 179585
13/03/2023 137.00p 139.00p 135.50p 136.25p 354271
10/03/2023 137.50p 138.50p 136.76p 138.50p 143907
09/03/2023 138.50p 139.00p 138.13p 139.00p 136578
08/03/2023 137.50p 139.50p 137.50p 139.00p 141246
07/03/2023 140.50p 142.08p 137.50p 137.50p 192367
06/03/2023 142.00p 143.50p 139.50p 142.00p 168162
03/03/2023 139.50p 142.00p 139.50p 141.00p 221804
02/03/2023 137.00p 141.50p 137.00p 141.50p 110858
01/03/2023 141.00p 141.50p 137.50p 137.50p 197394
28/02/2023 142.00p 142.00p 136.00p 137.00p 352393
27/02/2023 137.50p 141.42p 136.50p 141.25p 183155
24/02/2023 138.50p 139.85p 137.00p 139.00p 76900
23/02/2023 138.00p 140.50p 135.79p 140.00p 101480
22/02/2023 137.50p 139.00p 135.88p 138.75p 170909
21/02/2023 140.00p 144.00p 137.25p 140.00p 468293
20/02/2023 140.00p 144.50p 140.00p 141.50p 124549
17/02/2023 143.00p 144.00p 141.55p 144.00p 165296
16/02/2023 135.00p 144.00p 135.00p 144.00p 289704
15/02/2023 139.00p 142.00p 139.00p 140.50p 163470
14/02/2023 139.00p 141.00p 139.00p 140.25p 167003
13/02/2023 138.00p 140.00p 137.50p 139.75p 118523
10/02/2023 136.00p 139.05p 136.00p 138.50p 134532
09/02/2023 137.00p 138.00p 135.64p 138.00p 81454
08/02/2023 137.50p 138.42p 134.50p 134.50p 149291
07/02/2023 135.50p 138.00p 135.50p 138.00p 133895
06/02/2023 134.00p 137.00p 134.00p 137.00p 62129
03/02/2023 133.00p 137.00p 131.50p 136.00p 162722
02/02/2023 135.00p 136.51p 135.00p 136.00p 82408
01/02/2023 135.50p 136.50p 135.00p 136.00p 134123
31/01/2023 133.00p 136.50p 132.75p 136.00p 55012
30/01/2023 133.50p 135.86p 132.00p 134.50p 108928
27/01/2023 136.00p 136.50p 133.69p 135.50p 273398
26/01/2023 136.00p 137.50p 133.75p 136.00p 196415
25/01/2023 135.00p 138.50p 133.00p 137.00p 150496
24/01/2023 140.00p 140.50p 134.50p 135.50p 228523
23/01/2023 139.00p 139.60p 136.70p 137.50p 846865
20/01/2023 136.50p 139.00p 134.50p 139.00p 240935
19/01/2023 133.00p 136.00p 133.00p 135.50p 142932
18/01/2023 134.50p 135.00p 133.00p 134.00p 645930
17/01/2023 134.00p 135.00p 133.50p 134.00p 118402
16/01/2023 134.00p 135.50p 133.08p 134.00p 117402
13/01/2023 134.00p 134.00p 132.00p 133.00p 180622
12/01/2023 132.00p 133.00p 131.00p 132.00p 176191
11/01/2023 128.00p 131.50p 128.00p 131.25p 230311
10/01/2023 128.00p 130.00p 128.00p 129.75p 934793
09/01/2023 131.50p 132.50p 130.00p 130.00p 408021
06/01/2023 132.50p 133.00p 131.00p 132.50p 1977192
05/01/2023 131.00p 132.00p 130.18p 131.50p 334591
04/01/2023 133.00p 133.75p 132.50p 133.50p 203903
03/01/2023 131.00p 133.00p 130.47p 133.00p 289549
30/12/2022 129.00p 131.00p 128.28p 129.00p 74656
29/12/2022 131.00p 131.00p 128.82p 130.50p 72065
28/12/2022 129.00p 131.00p 128.50p 130.00p 88528
23/12/2022 131.00p 131.00p 128.50p 130.00p 17493
22/12/2022 128.00p 129.00p 127.50p 129.00p 125481
21/12/2022 126.50p 129.00p 126.50p 129.00p 426983
20/12/2022 125.50p 132.50p 125.50p 127.00p 218103
19/12/2022 126.00p 128.00p 124.70p 127.50p 98224
16/12/2022 126.50p 127.00p 125.72p 126.00p 226212
15/12/2022 126.00p 128.50p 125.42p 126.25p 536015
14/12/2022 125.50p 128.00p 124.50p 125.50p 70372
13/12/2022 124.50p 129.50p 124.50p 126.00p 89987
12/12/2022 125.50p 128.00p 125.03p 126.00p 124569
09/12/2022 127.00p 128.00p 126.52p 127.25p 55438
08/12/2022 127.00p 131.00p 126.50p 126.50p 76675
07/12/2022 130.00p 131.50p 128.38p 128.75p 57834
06/12/2022 130.50p 132.00p 127.00p 130.00p 166725
05/12/2022 129.50p 133.50p 128.50p 128.50p 153371
02/12/2022 129.00p 132.00p 129.00p 130.00p 82415
01/12/2022 130.00p 134.50p 128.34p 130.75p 401991
30/11/2022 126.00p 131.50p 126.00p 131.25p 204701
29/11/2022 131.00p 131.00p 123.00p 127.50p 3215036
28/11/2022 128.50p 129.73p 125.50p 128.50p 102575
25/11/2022 128.00p 129.61p 126.50p 128.00p 98643
24/11/2022 131.00p 131.50p 128.89p 130.25p 72938
23/11/2022 131.00p 132.50p 128.47p 129.50p 107978
22/11/2022 128.50p 128.50p 126.75p 128.50p 240050
21/11/2022 127.50p 132.50p 127.50p 128.50p 48147
18/11/2022 131.00p 131.50p 128.00p 128.00p 76379
17/11/2022 130.00p 130.00p 128.36p 129.75p 40336
16/11/2022 129.50p 133.50p 129.00p 129.25p 61981
15/11/2022 133.00p 133.50p 129.50p 132.00p 151297
14/11/2022 130.50p 131.67p 128.00p 131.50p 120313
11/11/2022 130.00p 133.46p 128.00p 128.00p 63217
10/11/2022 130.00p 132.00p 129.24p 131.00p 114551
09/11/2022 129.00p 131.42p 128.50p 130.50p 51691
08/11/2022 128.50p 129.72p 128.50p 129.00p 30813
07/11/2022 129.00p 131.10p 128.38p 130.75p 214530
04/11/2022 130.00p 130.53p 126.50p 130.25p 98113
03/11/2022 127.50p 130.50p 126.50p 130.50p 484773
02/11/2022 129.50p 130.00p 125.50p 128.00p 174057
01/11/2022 126.00p 128.50p 126.00p 128.00p 69788
31/10/2022 123.50p 126.75p 123.50p 126.75p 50934
28/10/2022 125.00p 126.50p 124.00p 125.00p 510632
27/10/2022 125.50p 129.50p 124.90p 128.00p 96620
26/10/2022 129.50p 129.50p 125.24p 127.25p 44049
25/10/2022 128.00p 129.00p 126.68p 129.00p 71219
24/10/2022 128.00p 128.00p 125.00p 126.50p 124305
21/10/2022 128.00p 128.99p 126.80p 128.75p 31291
20/10/2022 125.00p 129.04p 125.00p 128.50p 101389
19/10/2022 126.00p 128.00p 125.39p 126.00p 170845
18/10/2022 128.50p 128.50p 125.95p 126.50p 163890
17/10/2022 125.00p 128.00p 125.00p 126.50p 36158
14/10/2022 125.50p 128.00p 124.50p 126.00p 127845
13/10/2022 127.00p 129.00p 125.50p 126.00p 453293
12/10/2022 127.00p 127.50p 125.50p 125.50p 112562
11/10/2022 128.00p 128.33p 126.10p 127.50p 184094
10/10/2022 129.50p 130.00p 128.00p 128.00p 558969
07/10/2022 130.50p 131.00p 128.50p 128.75p 6841247
06/10/2022 129.50p 131.56p 128.82p 130.75p 403901
05/10/2022 128.00p 131.00p 127.00p 131.00p 424967
04/10/2022 127.00p 129.50p 125.90p 128.50p 91898
03/10/2022 127.00p 128.25p 125.50p 126.00p 62341
30/09/2022 128.50p 132.06p 127.00p 127.75p 46122
29/09/2022 134.00p 134.00p 128.66p 133.00p 644914
28/09/2022 133.00p 134.50p 130.26p 134.50p 408626
27/09/2022 136.00p 136.40p 132.00p 133.50p 137835
26/09/2022 134.50p 135.00p 132.61p 134.00p 197636
23/09/2022 132.00p 133.50p 129.24p 133.00p 827062
22/09/2022 131.50p 133.82p 130.14p 131.00p 179311
21/09/2022 131.00p 133.00p 130.40p 133.00p 102938
20/09/2022 131.50p 133.90p 130.45p 132.50p 79371
16/09/2022 132.50p 134.50p 130.50p 132.50p 249579
15/09/2022 130.50p 133.00p 130.50p 132.50p 119039
14/09/2022 132.00p 134.50p 129.50p 133.00p 215452
13/09/2022 132.50p 135.50p 129.50p 129.50p 461670
12/09/2022 131.50p 135.00p 131.50p 135.00p 89984
09/09/2022 133.00p 134.50p 130.00p 131.00p 215443
08/09/2022 133.50p 135.00p 130.50p 135.00p 518452
07/09/2022 133.00p 135.63p 128.50p 128.50p 127221
06/09/2022 132.00p 135.50p 132.00p 134.00p 132376
05/09/2022 132.00p 134.50p 131.50p 133.50p 938699
02/09/2022 132.50p 134.00p 131.88p 134.00p 1573990
01/09/2022 132.50p 134.00p 131.53p 133.50p 121899
31/08/2022 132.00p 135.00p 131.50p 134.25p 454500
30/08/2022 132.00p 133.00p 131.50p 132.50p 177380
26/08/2022 132.50p 133.50p 130.90p 132.50p 133585
25/08/2022 131.00p 132.82p 130.50p 131.50p 285205
24/08/2022 130.50p 131.50p 129.86p 131.50p 176191
23/08/2022 128.50p 131.50p 127.67p 131.00p 720038
22/08/2022 130.00p 130.78p 128.00p 130.00p 311230
19/08/2022 129.50p 130.50p 129.00p 129.75p 160924
18/08/2022 130.00p 131.01p 128.89p 130.00p 169346
17/08/2022 131.00p 131.00p 129.22p 130.00p 301188
16/08/2022 129.50p 131.22p 129.50p 130.00p 338201
15/08/2022 130.00p 131.07p 127.76p 130.75p 210985
12/08/2022 129.50p 131.50p 129.00p 129.50p 378353
11/08/2022 131.00p 131.31p 127.00p 130.50p 1342929
10/08/2022 127.50p 131.50p 128.81p 129.25p 531218
09/08/2022 127.50p 131.50p 127.50p 129.25p 92345
08/08/2022 128.00p 130.50p 125.50p 129.00p 179014
05/08/2022 129.00p 129.00p 127.05p 129.00p 72411
04/08/2022 127.50p 129.00p 126.89p 129.00p 75761
03/08/2022 125.50p 128.50p 125.32p 128.00p 132053
02/08/2022 124.00p 126.50p 124.00p 126.50p 244853
01/08/2022 125.00p 126.49p 124.55p 125.25p 83196
29/07/2022 125.50p 125.50p 124.00p 125.00p 67617
28/07/2022 122.50p 125.50p 121.50p 125.50p 98588
27/07/2022 125.00p 125.50p 122.27p 124.00p 171205
26/07/2022 121.50p 126.00p 121.32p 126.00p 230117
25/07/2022 121.50p 122.62p 121.25p 122.50p 63184
22/07/2022 122.50p 123.12p 120.50p 122.50p 119556
21/07/2022 122.50p 123.00p 120.51p 121.00p 24445
20/07/2022 121.00p 123.50p 117.50p 122.00p 127328
19/07/2022 119.50p 123.50p 119.00p 120.00p 177691
18/07/2022 119.50p 123.50p 119.08p 120.00p 93265
15/07/2022 119.50p 120.00p 118.50p 119.00p 286711
14/07/2022 119.50p 119.89p 118.50p 118.50p 275370
13/07/2022 119.50p 122.13p 117.75p 118.00p 459099
12/07/2022 119.00p 122.50p 118.60p 119.50p 823144
11/07/2022 119.00p 122.00p 118.00p 119.00p 683162
08/07/2022 120.00p 121.28p 119.50p 120.00p 134009
07/07/2022 120.00p 123.50p 120.00p 120.50p 106471
06/07/2022 118.50p 120.92p 118.50p 120.50p 54136
05/07/2022 119.50p 121.69p 116.50p 119.00p 144319

*Close Price adjusted for both dividends and splits