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
04/07/2022 120.00p 124.00p 119.77p 120.00p 107088
01/07/2022 119.50p 122.50p 119.50p 121.50p 288108
30/06/2022 119.00p 121.00p 119.00p 120.00p 377884
29/06/2022 119.00p 121.88p 119.00p 121.50p 119924
28/06/2022 120.50p 122.00p 119.75p 121.75p 278073
27/06/2022 121.00p 123.25p 119.50p 120.50p 120897
24/06/2022 119.00p 121.25p 118.66p 119.50p 160852
23/06/2022 119.00p 119.99p 118.75p 119.00p 126700
22/06/2022 119.50p 120.12p 118.77p 120.00p 153503
21/06/2022 121.00p 121.26p 120.50p 121.00p 177548
20/06/2022 121.00p 122.37p 120.50p 121.00p 296354
17/06/2022 120.50p 122.12p 120.50p 121.00p 26437
16/06/2022 123.00p 124.12p 120.28p 121.50p 213444
15/06/2022 126.50p 130.00p 124.00p 124.00p 115017
14/06/2022 122.50p 127.00p 122.50p 127.00p 15343
13/06/2022 124.00p 127.80p 122.91p 123.50p 89098
10/06/2022 126.50p 127.55p 126.18p 126.75p 69967
09/06/2022 129.00p 129.40p 126.20p 127.50p 455481
08/06/2022 126.00p 129.50p 126.00p 127.50p 134536
07/06/2022 129.00p 129.50p 126.00p 127.75p 76492
06/06/2022 129.00p 132.00p 128.00p 128.00p 290515
01/06/2022 128.50p 129.50p 128.20p 129.00p 423612
31/05/2022 131.00p 131.50p 126.60p 129.50p 50453
30/05/2022 128.00p 131.00p 126.00p 129.00p 316831
27/05/2022 127.00p 127.75p 125.63p 127.75p 91135
26/05/2022 126.50p 127.29p 124.98p 126.50p 138796
25/05/2022 126.50p 128.50p 124.88p 127.50p 140463
24/05/2022 126.00p 130.50p 125.50p 125.50p 57570
23/05/2022 130.50p 130.50p 125.95p 130.00p 108888
20/05/2022 128.00p 130.50p 126.00p 128.50p 77506
19/05/2022 128.00p 130.50p 126.00p 129.50p 355581
18/05/2022 130.00p 131.85p 127.00p 131.50p 295609
17/05/2022 132.00p 132.00p 129.00p 129.50p 92649
16/05/2022 131.00p 131.00p 129.00p 129.50p 140162
13/05/2022 130.00p 134.05p 129.50p 130.75p 95870
12/05/2022 130.50p 133.17p 129.00p 129.00p 330451
11/05/2022 133.00p 138.00p 131.92p 134.00p 479482
10/05/2022 132.00p 135.50p 132.00p 134.00p 3797459
09/05/2022 133.50p 135.60p 131.50p 134.25p 190901
06/05/2022 133.00p 136.50p 132.17p 134.00p 846712
05/05/2022 136.00p 137.47p 134.50p 135.75p 413039
04/05/2022 136.00p 137.00p 134.00p 137.00p 215220
03/05/2022 135.00p 137.50p 135.00p 135.50p 572282
29/04/2022 140.00p 140.00p 133.50p 135.50p 151212
28/04/2022 136.50p 138.00p 133.41p 138.00p 103485
27/04/2022 133.50p 137.00p 132.30p 135.50p 285558
26/04/2022 130.50p 133.94p 129.00p 133.25p 184455
25/04/2022 130.50p 134.00p 128.92p 133.25p 118029
22/04/2022 129.50p 133.50p 128.84p 133.25p 223201
21/04/2022 135.00p 135.00p 128.00p 128.00p 342046
20/04/2022 132.00p 135.00p 130.60p 131.75p 78374
19/04/2022 132.00p 133.23p 128.50p 131.50p 159858
14/04/2022 131.00p 134.16p 128.50p 133.50p 118161
13/04/2022 132.50p 134.11p 129.00p 133.50p 232922
12/04/2022 131.50p 132.44p 130.00p 131.00p 113701
11/04/2022 130.00p 132.50p 128.10p 131.25p 475533
08/04/2022 130.00p 132.50p 128.63p 132.50p 186023
07/04/2022 129.00p 131.00p 128.91p 129.00p 175106
06/04/2022 129.00p 132.50p 128.00p 128.75p 164133
05/04/2022 129.00p 131.00p 128.10p 130.00p 117905
04/04/2022 132.50p 132.50p 128.50p 130.75p 213002
01/04/2022 128.00p 132.50p 128.00p 128.00p 231720
31/03/2022 128.00p 131.00p 127.92p 128.50p 257361
30/03/2022 126.00p 130.50p 126.00p 128.50p 98774
29/03/2022 128.50p 128.50p 125.04p 127.00p 150638
28/03/2022 125.00p 128.50p 124.50p 126.50p 115154
25/03/2022 126.00p 128.50p 124.00p 125.00p 308858
24/03/2022 125.50p 127.10p 124.55p 125.50p 242333
23/03/2022 124.50p 128.50p 124.00p 127.50p 308500
22/03/2022 126.00p 127.32p 122.50p 125.00p 401828
21/03/2022 128.00p 128.00p 122.30p 124.75p 258334
18/03/2022 125.00p 127.50p 124.24p 125.00p 131474
17/03/2022 124.00p 127.78p 123.50p 125.00p 177161
16/03/2022 121.50p 126.50p 121.50p 123.50p 264049
15/03/2022 120.00p 121.92p 118.00p 120.75p 492958
14/03/2022 124.50p 124.50p 120.80p 121.50p 191597
11/03/2022 123.00p 125.50p 121.82p 122.00p 197390
10/03/2022 124.00p 126.00p 121.38p 123.50p 176191
09/03/2022 120.00p 124.00p 119.53p 123.25p 55890
08/03/2022 117.50p 120.00p 114.50p 118.75p 283794
07/03/2022 119.50p 120.31p 114.00p 114.00p 701870
04/03/2022 120.50p 124.50p 117.00p 120.00p 496986
03/03/2022 124.50p 127.99p 122.50p 123.50p 215358
02/03/2022 125.00p 128.50p 123.99p 128.50p 224183
01/03/2022 126.00p 130.50p 126.00p 126.00p 306830
28/02/2022 126.00p 132.00p 123.50p 127.50p 651391
25/02/2022 127.00p 128.50p 124.40p 127.00p 574607
24/02/2022 124.00p 128.00p 122.00p 124.00p 276285
23/02/2022 130.50p 133.00p 126.00p 128.50p 150011
22/02/2022 130.00p 132.50p 128.71p 129.75p 81797
21/02/2022 130.00p 134.50p 129.00p 130.00p 357642
18/02/2022 131.00p 133.00p 129.00p 133.00p 144156
17/02/2022 131.00p 132.00p 129.50p 131.50p 97247
16/02/2022 131.50p 133.79p 131.50p 132.75p 211488
15/02/2022 129.00p 132.50p 129.00p 131.50p 240823
14/02/2022 128.50p 132.45p 128.07p 129.00p 329275
11/02/2022 133.50p 134.00p 129.68p 131.50p 142610
10/02/2022 131.00p 132.93p 129.52p 131.50p 137299
09/02/2022 130.00p 133.00p 129.50p 133.00p 146289
08/02/2022 128.50p 132.50p 128.25p 129.50p 132860
07/02/2022 129.50p 131.50p 127.00p 128.50p 616955
04/02/2022 128.50p 131.00p 127.50p 128.75p 654514
03/02/2022 127.50p 130.20p 127.00p 129.50p 105010
02/02/2022 132.00p 132.00p 127.50p 127.50p 192755
01/02/2022 130.00p 130.50p 128.74p 129.00p 156263
31/01/2022 130.50p 130.50p 126.50p 127.00p 835167
28/01/2022 127.00p 130.50p 125.75p 127.00p 193157
27/01/2022 128.50p 129.50p 125.50p 127.50p 1196802
26/01/2022 130.00p 134.00p 126.76p 128.50p 192497
25/01/2022 127.00p 130.50p 125.25p 127.00p 304700
24/01/2022 130.00p 131.00p 125.50p 125.50p 443339
21/01/2022 131.00p 132.50p 129.50p 131.00p 265493
20/01/2022 131.00p 133.67p 129.89p 131.50p 411445
19/01/2022 129.00p 133.00p 126.50p 130.50p 440077
18/01/2022 130.00p 130.62p 127.50p 130.00p 138035
17/01/2022 130.50p 132.00p 129.00p 131.00p 127622
14/01/2022 129.50p 131.00p 126.50p 130.00p 130958
13/01/2022 129.50p 130.50p 127.85p 130.00p 259966
12/01/2022 129.00p 131.00p 127.50p 129.50p 208074
10/01/2022 129.50p 130.50p 125.50p 126.50p 285171
07/01/2022 125.00p 129.75p 125.00p 127.00p 176006
06/01/2022 128.50p 130.50p 125.60p 128.50p 88491
05/01/2022 132.00p 132.50p 130.00p 131.00p 203788
04/01/2022 132.00p 133.50p 130.50p 132.50p 379026
03/01/2022 130.50p 133.50p 130.50p 131.75p 39219
31/12/2021 130.50p 133.50p 130.50p 131.75p 39219
30/12/2021 130.50p 133.50p 130.50p 132.50p 242153
29/12/2021 133.50p 133.50p 130.00p 130.00p 207337
28/12/2021 132.00p 132.00p 131.50p 132.00p 18207
27/12/2021 132.00p 132.00p 131.50p 132.00p 18207
24/12/2021 132.00p 132.00p 131.50p 132.00p 18207
23/12/2021 127.50p 131.50p 127.50p 131.50p 106241
22/12/2021 127.50p 131.00p 126.60p 131.00p 108669
21/12/2021 130.50p 131.00p 126.00p 131.00p 219213
20/12/2021 128.50p 131.00p 126.10p 129.00p 140010
17/12/2021 130.00p 133.00p 129.82p 133.00p 330885
16/12/2021 131.00p 132.47p 127.50p 131.50p 107572
15/12/2021 127.00p 133.00p 127.00p 129.50p 215656
14/12/2021 130.50p 133.00p 128.23p 131.00p 338954
13/12/2021 133.50p 134.00p 129.50p 130.50p 189848
10/12/2021 128.50p 133.00p 128.50p 131.00p 249224
09/12/2021 133.00p 133.50p 130.40p 131.00p 144850
08/12/2021 132.50p 133.00p 129.53p 133.00p 180978
07/12/2021 131.00p 132.00p 130.40p 131.50p 217151
06/12/2021 129.50p 130.96p 127.50p 129.00p 1571826
03/12/2021 131.50p 132.00p 128.00p 128.00p 122231
02/12/2021 130.50p 130.50p 128.27p 130.50p 201652
01/12/2021 129.50p 131.50p 127.04p 131.00p 123312
30/11/2021 126.00p 130.50p 125.59p 130.00p 224943
29/11/2021 130.50p 131.11p 128.39p 131.00p 151090
26/11/2021 129.00p 132.00p 127.00p 128.50p 329906
25/11/2021 133.50p 135.00p 132.50p 132.50p 146903
24/11/2021 133.50p 134.25p 130.00p 131.50p 661177
23/11/2021 133.00p 134.50p 132.72p 134.00p 231365
22/11/2021 133.50p 135.50p 132.50p 133.00p 281906
19/11/2021 136.00p 138.50p 132.50p 136.00p 483168
18/11/2021 136.50p 137.72p 134.00p 134.00p 551669
17/11/2021 138.50p 140.00p 136.00p 136.00p 572421
16/11/2021 137.00p 139.00p 136.50p 136.50p 206189
15/11/2021 138.50p 139.78p 136.00p 136.00p 723578
12/11/2021 137.00p 137.50p 133.50p 137.00p 147614
11/11/2021 135.00p 137.00p 133.45p 137.00p 180920
10/11/2021 134.50p 136.50p 133.50p 134.50p 406511
09/11/2021 133.50p 135.52p 133.00p 135.00p 166669
08/11/2021 135.50p 136.50p 134.00p 134.00p 176310
05/11/2021 132.50p 135.68p 132.42p 133.50p 442950
04/11/2021 132.00p 133.50p 128.73p 133.00p 270361
03/11/2021 130.00p 132.00p 128.76p 132.00p 146942
02/11/2021 130.50p 131.50p 128.50p 130.00p 94024
01/11/2021 128.50p 132.50p 128.47p 130.00p 782358
29/10/2021 129.00p 132.00p 128.34p 128.50p 181540
28/10/2021 132.00p 132.00p 128.21p 131.00p 397761
27/10/2021 132.00p 132.75p 128.19p 130.50p 347983
26/10/2021 130.00p 132.00p 128.50p 132.00p 231682
25/10/2021 130.50p 132.49p 128.50p 128.50p 433027
22/10/2021 127.00p 131.00p 127.00p 128.00p 258633
21/10/2021 128.50p 129.44p 127.25p 128.50p 274301
20/10/2021 128.00p 129.12p 127.50p 128.00p 166067
19/10/2021 130.00p 130.50p 127.50p 127.50p 294263
18/10/2021 130.00p 130.00p 127.08p 129.50p 215998
15/10/2021 127.50p 130.00p 126.24p 127.00p 259624
14/10/2021 127.00p 127.27p 126.50p 126.50p 234860
13/10/2021 126.00p 126.68p 125.00p 126.50p 292481
12/10/2021 124.50p 126.92p 124.25p 124.50p 198579
11/10/2021 124.00p 126.30p 123.50p 125.00p 243791
08/10/2021 125.00p 127.00p 124.50p 125.00p 1071007
07/10/2021 124.50p 125.68p 123.79p 125.25p 117750
06/10/2021 123.50p 124.57p 123.00p 123.75p 317084
05/10/2021 122.00p 124.08p 121.92p 124.00p 372605
04/10/2021 122.50p 124.02p 121.50p 123.50p 185561
01/10/2021 122.00p 124.50p 122.00p 122.50p 218705
30/09/2021 124.00p 126.00p 122.50p 122.50p 165519
29/09/2021 126.00p 126.00p 123.13p 126.00p 49281
28/09/2021 126.00p 126.00p 123.00p 124.50p 259626
27/09/2021 124.00p 125.50p 122.94p 124.25p 112451
24/09/2021 126.00p 126.10p 123.00p 123.50p 105133
23/09/2021 125.00p 126.00p 123.50p 125.00p 87757
22/09/2021 122.50p 125.50p 122.00p 125.25p 193443
21/09/2021 122.50p 123.73p 122.30p 123.50p 114875
20/09/2021 122.50p 123.50p 120.50p 123.00p 297851

*Close Price adjusted for both dividends and splits