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
07/12/2020 118.00p 118.00p 115.00p 117.25p 722635
04/12/2020 115.50p 118.00p 114.94p 116.25p 713596
03/12/2020 114.00p 116.00p 113.00p 116.00p 465854
02/12/2020 113.50p 114.50p 112.43p 113.50p 600578
01/12/2020 112.00p 113.00p 111.42p 112.50p 425800
30/11/2020 110.50p 112.50p 110.00p 110.50p 570617
27/11/2020 112.00p 113.02p 109.50p 112.50p 514144
26/11/2020 112.00p 112.64p 109.50p 111.50p 475829
25/11/2020 108.50p 109.68p 107.70p 109.50p 316340
24/11/2020 109.50p 109.50p 107.75p 108.00p 580456
23/11/2020 110.00p 110.00p 108.05p 109.50p 348392
20/11/2020 108.00p 110.00p 108.00p 109.25p 287907
19/11/2020 110.00p 110.00p 108.00p 110.00p 252029
18/11/2020 110.00p 110.00p 107.50p 109.00p 520024
17/11/2020 110.00p 110.00p 107.00p 110.00p 572897
16/11/2020 109.00p 113.00p 107.70p 110.00p 1123908
13/11/2020 105.50p 108.84p 104.50p 107.75p 353632
12/11/2020 104.50p 108.00p 102.83p 107.25p 1108340
10/11/2020 102.50p 104.00p 101.00p 102.50p 625209
09/11/2020 97.60p 102.00p 97.60p 101.00p 716380
06/11/2020 98.80p 99.00p 97.17p 98.00p 334249
05/11/2020 97.60p 98.96p 97.48p 97.60p 238487
04/11/2020 97.60p 98.24p 95.80p 96.70p 519968
03/11/2020 97.20p 98.38p 97.00p 97.60p 204531
02/11/2020 97.60p 97.60p 95.77p 97.00p 255052
30/10/2020 96.60p 98.00p 95.87p 96.70p 156655
29/10/2020 98.80p 99.00p 97.00p 97.60p 738190
28/10/2020 97.80p 99.40p 97.60p 98.20p 319764
27/10/2020 98.40p 99.80p 98.20p 99.80p 181508
26/10/2020 98.40p 100.37p 98.20p 99.20p 306261
23/10/2020 97.20p 100.71p 97.20p 100.20p 310818
22/10/2020 98.20p 99.55p 97.39p 98.60p 381721
21/10/2020 98.00p 98.60p 97.33p 98.60p 395856
20/10/2020 96.80p 99.00p 96.20p 99.00p 220741
19/10/2020 97.00p 98.09p 96.57p 97.10p 256529
16/10/2020 100.00p 101.50p 95.00p 96.30p 486982
15/10/2020 96.20p 97.00p 94.40p 96.00p 560800
14/10/2020 94.00p 97.80p 94.00p 94.90p 166761
13/10/2020 94.00p 96.00p 92.65p 94.40p 356165
12/10/2020 94.20p 96.40p 93.77p 94.40p 530465
09/10/2020 93.00p 94.60p 92.95p 94.10p 1325954
08/10/2020 94.00p 94.70p 93.20p 93.90p 2573640
07/10/2020 93.20p 94.21p 92.34p 93.50p 334840
06/10/2020 93.00p 94.38p 92.34p 93.50p 539019
05/10/2020 92.20p 96.20p 92.20p 93.60p 227390
02/10/2020 95.20p 95.80p 93.00p 93.00p 221885
01/10/2020 93.40p 94.07p 93.20p 93.20p 351611
30/09/2020 94.20p 94.25p 93.00p 93.30p 222547
29/09/2020 93.00p 95.00p 93.00p 93.50p 160258
28/09/2020 93.20p 94.72p 93.00p 93.00p 128322
25/09/2020 95.40p 95.91p 93.20p 93.20p 166772
24/09/2020 97.20p 97.20p 94.00p 94.20p 138969
23/09/2020 95.40p 95.81p 95.00p 95.20p 250704
22/09/2020 95.20p 97.80p 94.77p 95.60p 137373
21/09/2020 95.00p 97.00p 94.48p 95.60p 203452
18/09/2020 96.60p 96.80p 95.40p 96.80p 180633
17/09/2020 95.00p 96.60p 94.20p 95.90p 367385
16/09/2020 95.80p 97.60p 95.60p 96.20p 410429
15/09/2020 95.00p 96.98p 94.73p 96.50p 330481
14/09/2020 93.20p 97.00p 93.20p 96.40p 226616
11/09/2020 95.20p 96.00p 94.76p 95.80p 583315
10/09/2020 93.80p 95.20p 93.25p 94.60p 602372
09/09/2020 94.60p 95.40p 94.28p 95.40p 212025
08/09/2020 94.00p 96.00p 93.98p 94.60p 299120
07/09/2020 95.00p 95.00p 94.29p 94.70p 515225
04/09/2020 94.40p 94.40p 93.28p 93.70p 162033
03/09/2020 94.60p 95.00p 92.91p 93.40p 237263
02/09/2020 93.20p 95.00p 92.72p 94.60p 138937
01/09/2020 93.20p 94.60p 93.20p 93.40p 144967
28/08/2020 94.60p 95.20p 93.50p 94.10p 181869
27/08/2020 94.20p 95.60p 93.56p 95.40p 143635
26/08/2020 93.40p 95.40p 93.40p 94.00p 203291
25/08/2020 94.00p 95.00p 93.28p 94.60p 232710
24/08/2020 94.80p 95.40p 92.60p 94.00p 279767
21/08/2020 93.00p 95.00p 92.20p 93.80p 186424
20/08/2020 92.40p 93.66p 92.20p 93.00p 1278672
19/08/2020 91.80p 94.15p 91.80p 93.60p 152328
18/08/2020 94.60p 94.60p 92.20p 94.00p 192059
17/08/2020 93.00p 94.80p 92.60p 92.60p 100876
14/08/2020 93.80p 94.80p 92.25p 94.60p 153118
13/08/2020 93.00p 94.00p 91.41p 93.00p 167062
12/08/2020 92.80p 93.00p 91.60p 93.00p 164684
11/08/2020 91.60p 93.00p 91.00p 93.00p 221674
10/08/2020 91.40p 92.40p 90.46p 91.20p 320999
07/08/2020 92.20p 92.25p 90.20p 91.00p 169396
06/08/2020 91.20p 91.84p 91.00p 91.00p 274253
05/08/2020 92.80p 92.80p 90.00p 92.60p 246713
04/08/2020 90.40p 92.20p 89.91p 91.40p 210058
03/08/2020 90.60p 91.20p 89.40p 90.00p 252439
31/07/2020 90.80p 91.80p 90.04p 90.40p 219307
30/07/2020 91.20p 92.59p 90.13p 91.20p 165318
29/07/2020 92.00p 93.20p 91.36p 92.20p 163269
28/07/2020 93.00p 94.40p 92.00p 92.00p 250519
27/07/2020 92.40p 94.20p 92.20p 93.50p 213994
24/07/2020 92.60p 95.60p 92.60p 92.80p 196197
23/07/2020 95.60p 95.60p 93.00p 93.60p 225068
22/07/2020 94.80p 94.98p 93.30p 93.60p 212404
21/07/2020 96.40p 96.40p 92.68p 93.00p 311963
20/07/2020 93.20p 95.40p 92.80p 93.20p 179314
17/07/2020 93.20p 95.44p 93.20p 94.40p 330975
16/07/2020 93.20p 94.60p 93.05p 94.60p 214446
15/07/2020 94.60p 96.03p 94.00p 94.00p 161723
14/07/2020 96.00p 96.00p 93.04p 94.00p 221874
13/07/2020 93.40p 96.40p 92.74p 94.00p 497449
10/07/2020 93.20p 93.90p 92.46p 92.60p 377746
09/07/2020 94.80p 95.80p 93.60p 93.60p 259931
08/07/2020 95.20p 96.00p 95.00p 95.00p 507223
07/07/2020 95.40p 97.00p 95.17p 96.30p 223187
06/07/2020 97.00p 98.40p 95.00p 95.00p 335127
03/07/2020 93.20p 95.15p 93.20p 95.00p 14516023
02/07/2020 96.00p 96.00p 93.84p 94.60p 214238
01/07/2020 97.00p 98.08p 94.17p 95.00p 1473197
30/06/2020 97.20p 98.00p 95.59p 96.30p 248976
29/06/2020 96.20p 97.54p 95.20p 95.20p 328808
26/06/2020 97.20p 98.00p 96.20p 96.20p 143554
25/06/2020 96.20p 97.56p 96.20p 97.00p 159732
24/06/2020 97.60p 99.20p 96.00p 96.00p 123150
23/06/2020 99.60p 99.60p 97.31p 97.40p 229877
22/06/2020 99.00p 99.00p 97.20p 97.90p 220987
19/06/2020 96.40p 99.20p 96.18p 99.00p 288352
18/06/2020 96.40p 98.20p 95.92p 98.20p 213714
17/06/2020 96.00p 98.20p 95.39p 96.20p 2631940
16/06/2020 96.60p 96.80p 95.00p 96.80p 175402
15/06/2020 94.20p 96.10p 94.00p 94.80p 362454
12/06/2020 95.00p 97.00p 94.51p 97.00p 326171
11/06/2020 98.80p 97.90p 95.80p 96.30p 359138
10/06/2020 98.80p 99.40p 96.33p 97.00p 354330
09/06/2020 98.00p 98.46p 96.20p 98.00p 162581
08/06/2020 94.60p 97.51p 94.60p 97.10p 435747
05/06/2020 95.00p 96.40p 93.80p 96.40p 205028
04/06/2020 96.40p 96.60p 93.65p 96.00p 156791
03/06/2020 95.00p 96.60p 93.98p 96.60p 1249116
02/06/2020 94.60p 95.00p 92.33p 95.00p 160547
01/06/2020 92.40p 94.50p 90.20p 93.20p 242677
29/05/2020 89.60p 92.66p 89.60p 91.40p 191564
28/05/2020 92.00p 93.36p 90.32p 91.20p 726894
27/05/2020 89.40p 92.60p 89.40p 89.80p 467765
26/05/2020 90.00p 91.80p 89.18p 90.80p 314503
25/05/2020 88.00p 89.38p 88.00p 88.00p 220588
22/05/2020 88.00p 89.38p 88.00p 88.00p 180578
21/05/2020 90.20p 90.20p 87.60p 88.20p 230884
20/05/2020 87.60p 89.53p 87.40p 88.20p 204776
19/05/2020 87.00p 90.00p 87.00p 88.00p 234416
18/05/2020 87.00p 89.80p 86.92p 87.00p 423272
15/05/2020 87.20p 88.78p 86.09p 88.10p 345656
14/05/2020 85.60p 88.44p 85.40p 87.30p 531810
13/05/2020 88.00p 89.80p 86.40p 86.40p 473401
12/05/2020 87.80p 89.40p 87.23p 88.00p 356264
11/05/2020 88.40p 89.50p 87.89p 88.00p 320430
08/05/2020 87.00p 88.40p 86.80p 88.40p 502968
07/05/2020 87.00p 88.40p 86.80p 88.40p 502968
06/05/2020 87.20p 88.04p 86.60p 86.60p 581461
05/05/2020 85.20p 88.50p 85.00p 86.40p 743415
04/05/2020 84.80p 87.80p 84.00p 86.00p 420551
01/05/2020 89.00p 89.00p 86.20p 86.80p 323123
30/04/2020 88.00p 89.80p 88.00p 88.20p 331656
29/04/2020 84.40p 90.00p 84.19p 90.00p 647096
28/04/2020 88.40p 88.40p 85.80p 86.40p 409920
27/04/2020 88.80p 89.10p 86.20p 87.00p 503087
24/04/2020 84.40p 87.80p 84.40p 87.00p 363172
23/04/2020 85.60p 88.80p 85.60p 87.40p 209152
22/04/2020 86.00p 88.00p 85.14p 88.00p 305535
21/04/2020 85.40p 87.60p 82.20p 87.60p 314703
20/04/2020 86.80p 89.50p 85.40p 86.30p 2736808
17/04/2020 87.00p 89.80p 87.00p 88.80p 458945
16/04/2020 88.00p 89.00p 86.00p 86.20p 530867
15/04/2020 88.80p 90.81p 87.60p 87.60p 348450
14/04/2020 89.00p 91.58p 88.80p 88.80p 440500
09/04/2020 87.80p 91.20p 87.70p 90.50p 331289
08/04/2020 88.40p 91.60p 87.80p 89.80p 339174
07/04/2020 89.00p 92.40p 85.40p 92.40p 535234
06/04/2020 82.40p 87.00p 81.06p 87.00p 617336
03/04/2020 80.20p 82.37p 79.20p 80.00p 815525
02/04/2020 81.20p 83.20p 79.99p 82.00p 1019395
01/04/2020 81.40p 84.10p 78.40p 80.00p 1122634
31/03/2020 84.00p 85.48p 82.16p 83.20p 520159
30/03/2020 84.40p 85.80p 81.80p 81.80p 499496
27/03/2020 87.80p 88.00p 82.40p 83.00p 396665
26/03/2020 84.60p 87.60p 82.50p 86.00p 857041
25/03/2020 85.60p 87.00p 84.20p 86.00p 864421
24/03/2020 84.20p 88.00p 82.40p 83.20p 698636
23/03/2020 84.00p 85.00p 82.00p 84.50p 656347
20/03/2020 83.00p 87.20p 78.04p 87.20p 883824
19/03/2020 78.00p 82.00p 78.00p 82.00p 349114
18/03/2020 80.20p 80.82p 77.44p 79.80p 873398
17/03/2020 85.00p 85.00p 78.40p 78.40p 1142538
16/03/2020 86.40p 91.51p 80.20p 82.60p 951771
13/03/2020 88.00p 94.66p 87.01p 93.20p 569779
12/03/2020 92.20p 93.96p 85.20p 86.00p 1566140
11/03/2020 96.40p 99.50p 95.00p 95.00p 467709
10/03/2020 98.20p 102.00p 97.00p 98.50p 454632
09/03/2020 99.40p 101.25p 93.62p 98.80p 643461
06/03/2020 108.00p 108.00p 103.34p 104.50p 318933
05/03/2020 108.50p 110.83p 107.00p 110.00p 356982
04/03/2020 108.00p 112.00p 106.52p 110.00p 318866
03/03/2020 109.00p 109.00p 106.50p 107.25p 516654
02/03/2020 105.00p 108.50p 104.49p 106.00p 532066
28/02/2020 110.00p 110.00p 103.60p 105.00p 1255541
27/02/2020 116.00p 116.00p 110.26p 111.25p 440227
26/02/2020 117.00p 117.00p 112.00p 115.00p 502729

*Close Price adjusted for both dividends and splits