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
27/07/2018 149.50p 154.03p 149.00p 152.00p 195347
26/07/2018 150.50p 151.72p 147.49p 151.50p 180408
25/07/2018 149.00p 149.62p 147.14p 149.00p 238146
24/07/2018 148.50p 149.00p 145.89p 147.00p 363701
23/07/2018 148.00p 150.55p 145.50p 146.00p 365139
20/07/2018 149.00p 151.72p 147.69p 149.50p 261727
19/07/2018 147.50p 150.60p 147.50p 150.00p 184328
18/07/2018 148.50p 151.50p 148.00p 150.00p 141543
17/07/2018 152.00p 152.00p 148.19p 149.75p 111475
16/07/2018 150.50p 152.39p 147.57p 150.50p 161775
13/07/2018 147.00p 149.25p 146.28p 148.00p 88731
12/07/2018 149.00p 149.00p 145.50p 146.50p 228189
11/07/2018 148.50p 148.50p 146.25p 147.50p 175076
10/07/2018 146.68p 149.39p 146.68p 148.25p 212070
09/07/2018 146.18p 148.17p 146.17p 148.00p 114932
06/07/2018 146.50p 147.87p 145.50p 147.50p 246783
05/07/2018 146.00p 148.25p 145.50p 147.00p 199498
04/07/2018 146.50p 148.11p 144.86p 146.00p 569052
03/07/2018 145.00p 148.47p 144.50p 147.00p 427790
02/07/2018 141.50p 145.57p 140.92p 144.00p 367350
29/06/2018 147.00p 149.93p 145.00p 145.00p 388146
28/06/2018 146.50p 150.30p 146.00p 146.00p 186760
27/06/2018 149.50p 151.89p 146.50p 146.50p 342471
26/06/2018 149.00p 150.00p 145.10p 148.50p 365807
25/06/2018 151.50p 151.50p 144.00p 144.00p 269045
22/06/2018 150.50p 153.00p 149.76p 151.50p 288941
21/06/2018 152.00p 153.18p 151.50p 153.00p 323095
20/06/2018 152.50p 155.00p 151.50p 151.50p 205246
19/06/2018 154.00p 154.39p 152.36p 154.00p 161349
18/06/2018 155.00p 155.89p 154.00p 154.00p 83969
15/06/2018 156.50p 156.50p 154.00p 154.00p 220070
14/06/2018 158.00p 158.50p 154.00p 154.00p 97844
13/06/2018 158.50p 158.79p 156.00p 156.00p 151887
12/06/2018 158.50p 158.50p 156.50p 156.50p 140700
11/06/2018 158.00p 158.39p 155.50p 158.00p 167788
08/06/2018 156.00p 158.00p 155.50p 155.50p 104150
07/06/2018 154.00p 158.69p 154.00p 157.50p 504971
06/06/2018 154.50p 155.00p 153.11p 154.00p 1162943
05/06/2018 153.00p 155.00p 152.00p 154.00p 474341
04/06/2018 154.50p 155.19p 151.00p 154.00p 347578
01/06/2018 154.00p 155.24p 152.00p 153.00p 312195
31/05/2018 156.50p 156.50p 154.00p 154.00p 104512
30/05/2018 157.00p 157.00p 155.00p 157.00p 98572
29/05/2018 159.00p 159.64p 155.62p 157.50p 123926
25/05/2018 157.00p 161.06p 157.00p 158.25p 152038
24/05/2018 156.50p 158.00p 156.50p 157.00p 241067
23/05/2018 157.50p 159.45p 156.50p 157.50p 241548
22/05/2018 158.50p 159.80p 156.31p 157.50p 292662
21/05/2018 159.00p 160.50p 155.54p 156.50p 713550
18/05/2018 162.00p 162.00p 159.50p 161.50p 173937
17/05/2018 159.04p 162.00p 159.04p 162.00p 153005
16/05/2018 161.50p 162.00p 160.00p 162.00p 188909
15/05/2018 161.50p 164.00p 161.50p 162.50p 158168
14/05/2018 162.00p 165.00p 161.50p 164.50p 277414
11/05/2018 162.00p 165.24p 161.50p 163.50p 414698
10/05/2018 163.00p 166.00p 162.00p 163.00p 244885
09/05/2018 162.00p 163.91p 162.00p 163.00p 652645
08/05/2018 164.00p 165.00p 162.85p 164.00p 482359
04/05/2018 163.00p 164.89p 162.40p 164.50p 202206
03/05/2018 163.00p 165.29p 162.00p 162.00p 167544
02/05/2018 164.00p 165.39p 162.00p 162.00p 219340
01/05/2018 165.00p 165.39p 162.18p 165.00p 162356
30/04/2018 164.50p 164.50p 161.27p 164.50p 168248
27/04/2018 163.00p 164.79p 161.00p 161.50p 161835
26/04/2018 163.00p 163.00p 161.12p 163.00p 163873
25/04/2018 161.00p 163.00p 160.18p 161.00p 111840
24/04/2018 162.50p 164.50p 160.18p 162.50p 703203
23/04/2018 162.50p 162.97p 159.00p 160.00p 293840
20/04/2018 158.00p 162.00p 157.28p 162.00p 143657
19/04/2018 161.00p 161.17p 157.00p 157.50p 177409
18/04/2018 160.50p 161.80p 157.00p 161.00p 264230
17/04/2018 157.50p 158.50p 157.25p 157.50p 294770
16/04/2018 157.50p 160.00p 156.00p 156.00p 185017
13/04/2018 162.00p 162.00p 157.50p 157.50p 187706
12/04/2018 161.00p 161.50p 158.53p 160.00p 126317
11/04/2018 164.00p 164.00p 160.00p 162.00p 217729
10/04/2018 160.00p 163.00p 160.00p 160.50p 261120
09/04/2018 160.00p 163.00p 160.00p 160.00p 159760
06/04/2018 160.00p 163.00p 160.00p 160.50p 243236
05/04/2018 163.00p 163.00p 160.00p 162.00p 167682
04/04/2018 163.00p 163.00p 160.50p 160.50p 201844
03/04/2018 163.00p 163.49p 160.00p 163.00p 250726
29/03/2018 162.00p 163.00p 159.78p 163.00p 457753
28/03/2018 160.00p 160.79p 158.09p 158.50p 172352
27/03/2018 160.00p 162.00p 158.50p 160.00p 345165
26/03/2018 157.00p 160.89p 157.00p 160.50p 156074
23/03/2018 160.00p 161.00p 156.50p 161.00p 267324
22/03/2018 162.00p 163.50p 160.00p 160.00p 153385
21/03/2018 162.00p 163.04p 161.58p 162.00p 186451
20/03/2018 161.00p 163.50p 161.00p 161.50p 173618
19/03/2018 165.00p 166.00p 160.00p 160.00p 191856
16/03/2018 166.00p 167.50p 164.50p 164.50p 249228
15/03/2018 166.50p 168.00p 166.50p 168.00p 171841
14/03/2018 166.50p 168.39p 164.12p 167.00p 154796
13/03/2018 167.00p 167.89p 164.50p 166.50p 150252
12/03/2018 165.50p 166.50p 164.06p 166.00p 172182
09/03/2018 163.00p 165.39p 163.00p 163.50p 155170
08/03/2018 162.50p 165.50p 162.39p 165.50p 160196
07/03/2018 164.00p 164.00p 162.41p 163.00p 180560
06/03/2018 165.00p 165.00p 162.03p 164.50p 174575
05/03/2018 163.00p 164.89p 159.69p 164.50p 389831
02/03/2018 165.00p 165.00p 160.00p 163.00p 311431
01/03/2018 163.00p 165.00p 162.52p 165.00p 2052324
28/02/2018 163.50p 163.77p 162.02p 163.00p 82858
27/02/2018 164.50p 164.50p 162.87p 164.50p 227359
26/02/2018 164.00p 164.50p 163.16p 164.50p 252244
23/02/2018 163.50p 163.50p 161.52p 163.50p 152125
22/02/2018 161.00p 163.50p 160.22p 163.00p 178510
21/02/2018 162.50p 162.50p 160.00p 161.00p 156178
20/02/2018 162.00p 162.89p 159.00p 159.00p 688458
19/02/2018 162.00p 163.00p 160.00p 161.50p 260394
16/02/2018 162.50p 162.89p 160.00p 162.50p 251923
15/02/2018 162.50p 162.50p 160.03p 161.50p 327345
14/02/2018 162.50p 162.50p 160.22p 162.50p 81922
13/02/2018 162.50p 162.50p 160.00p 160.00p 318113
12/02/2018 163.00p 163.00p 158.06p 161.00p 420319
09/02/2018 161.50p 163.00p 159.08p 161.00p 347572
08/02/2018 163.00p 163.76p 161.70p 162.25p 103552
07/02/2018 162.00p 164.00p 161.05p 162.75p 466966
06/02/2018 157.50p 162.00p 150.56p 160.50p 653237
05/02/2018 163.50p 163.50p 161.00p 161.00p 165652
02/02/2018 165.00p 165.99p 163.33p 164.50p 276415
01/02/2018 165.00p 165.95p 164.02p 165.00p 176195
31/01/2018 166.00p 167.39p 163.93p 166.00p 225620
30/01/2018 167.00p 167.50p 164.72p 165.00p 228352
29/01/2018 166.00p 167.50p 166.00p 166.75p 882807
26/01/2018 165.50p 166.89p 165.50p 166.00p 107695
25/01/2018 167.50p 168.50p 165.50p 166.25p 216057
24/01/2018 168.00p 169.50p 166.50p 166.50p 804863
23/01/2018 169.50p 169.50p 168.00p 168.00p 1222957
22/01/2018 169.50p 169.50p 168.00p 168.00p 358377
19/01/2018 168.50p 168.89p 166.50p 168.50p 134964
18/01/2018 169.00p 169.50p 166.50p 167.00p 146400
17/01/2018 169.00p 169.25p 166.81p 168.00p 205061
16/01/2018 168.50p 168.50p 166.00p 167.50p 138751
15/01/2018 168.50p 169.00p 166.00p 166.00p 320554
12/01/2018 167.00p 169.00p 166.00p 167.00p 328170
11/01/2018 164.50p 167.00p 164.26p 166.50p 265208
10/01/2018 163.50p 165.47p 163.50p 163.50p 151816
09/01/2018 165.00p 165.39p 162.52p 165.00p 1032290
08/01/2018 164.50p 165.60p 164.10p 165.00p 218950
05/01/2018 160.50p 163.70p 160.50p 163.25p 1112771
04/01/2018 162.50p 162.89p 159.89p 161.50p 126653
03/01/2018 159.50p 161.98p 159.50p 160.50p 219687
02/01/2018 160.00p 162.50p 159.06p 161.50p 145500
29/12/2017 161.50p 161.50p 160.16p 161.50p 9835
28/12/2017 161.00p 161.50p 159.25p 161.50p 53103
27/12/2017 160.75p 160.89p 159.00p 160.50p 44305
22/12/2017 161.00p 161.00p 158.75p 158.75p 26602
21/12/2017 159.00p 160.50p 158.25p 158.75p 63624
20/12/2017 158.50p 159.75p 158.25p 158.25p 32625
19/12/2017 159.00p 160.19p 158.25p 158.25p 65410
18/12/2017 158.25p 160.50p 158.00p 160.50p 63968
15/12/2017 160.50p 161.00p 155.00p 155.00p 90373
14/12/2017 160.00p 160.00p 158.02p 160.00p 37561
13/12/2017 158.50p 160.00p 158.00p 160.00p 79052
12/12/2017 160.75p 160.75p 159.27p 160.75p 82062
11/12/2017 158.50p 160.75p 158.50p 159.00p 120763
08/12/2017 158.50p 160.98p 158.50p 160.75p 60558
07/12/2017 158.50p 160.75p 158.50p 160.75p 44378
06/12/2017 158.75p 161.25p 158.75p 160.75p 78216
05/12/2017 159.00p 161.75p 159.00p 161.75p 77581
04/12/2017 160.00p 162.00p 158.50p 161.75p 80756
01/12/2017 162.50p 164.00p 160.50p 161.50p 73234
30/11/2017 161.50p 164.50p 161.36p 164.50p 66118
29/11/2017 161.00p 165.00p 161.00p 164.50p 136595
28/11/2017 164.00p 164.25p 161.25p 161.25p 37050
27/11/2017 161.75p 164.00p 160.44p 164.00p 46877
24/11/2017 159.00p 161.75p 157.69p 161.75p 98158
23/11/2017 159.00p 159.00p 157.00p 159.00p 27393
22/11/2017 157.00p 159.00p 156.75p 159.00p 148498
21/11/2017 159.00p 159.00p 156.00p 157.75p 31329
20/11/2017 158.50p 159.00p 156.00p 156.00p 36682
17/11/2017 155.00p 158.92p 156.55p 157.50p 91243
16/11/2017 155.00p 157.18p 155.00p 156.62p 107104
15/11/2017 156.25p 158.06p 153.86p 157.12p 188053
14/11/2017 156.25p 157.50p 156.25p 157.38p 67853
13/11/2017 156.00p 157.00p 156.00p 156.75p 175555
10/11/2017 156.75p 159.50p 156.50p 157.00p 162921
09/11/2017 157.25p 159.25p 156.75p 156.75p 115070
08/11/2017 158.50p 159.32p 157.25p 157.25p 107055
07/11/2017 159.50p 159.55p 157.75p 158.50p 115359
06/11/2017 157.50p 159.75p 156.04p 159.50p 96288
03/11/2017 157.50p 157.50p 156.31p 156.50p 118399
02/11/2017 157.00p 157.25p 154.90p 156.75p 203380
01/11/2017 157.25p 157.50p 155.20p 155.75p 167033
31/10/2017 156.75p 156.75p 156.00p 156.25p 84036
30/10/2017 156.00p 156.75p 156.00p 156.62p 222802
27/10/2017 157.25p 157.25p 155.25p 156.75p 178811
26/10/2017 157.00p 157.00p 156.00p 156.00p 64116
25/10/2017 156.50p 157.25p 155.00p 155.00p 113349
24/10/2017 156.00p 156.50p 156.00p 156.25p 102700
23/10/2017 156.50p 157.00p 156.00p 156.50p 103639
20/10/2017 157.25p 157.25p 156.00p 156.62p 132501
19/10/2017 157.25p 157.25p 156.23p 156.75p 132567
18/10/2017 157.25p 157.25p 155.77p 156.00p 144319
17/10/2017 156.75p 156.75p 155.35p 156.12p 173244
16/10/2017 155.50p 159.11p 155.50p 156.50p 188253
13/10/2017 155.50p 157.00p 155.50p 155.50p 129679
12/10/2017 154.75p 157.25p 154.75p 157.25p 20989

*Close Price adjusted for both dividends and splits