BlackRock Frontiers Investment Trust Plc (BRFI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 01:14PM BST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 148.06 | 151.00 | 146.50 | 149.49 | 149.49 | 106,834 |
| 29 Apr 2024 | 149.00 | 151.50 | 145.63 | 148.00 | 148.00 | 173,203 |
| 26 Apr 2024 | 149.50 | 150.50 | 145.00 | 149.50 | 149.50 | 197,465 |
| 25 Apr 2024 | 147.00 | 151.50 | 146.75 | 147.00 | 147.00 | 348,592 |
| 24 Apr 2024 | 150.63 | 154.50 | 149.10 | 150.50 | 150.50 | 124,935 |
| 23 Apr 2024 | 147.50 | 152.00 | 146.65 | 148.00 | 148.00 | 187,034 |
| 22 Apr 2024 | 148.56 | 149.00 | 146.50 | 147.25 | 147.25 | 237,455 |
| 19 Apr 2024 | 148.50 | 149.00 | 145.50 | 147.50 | 147.50 | 114,486 |
| 18 Apr 2024 | 150.00 | 152.49 | 147.00 | 147.00 | 147.00 | 299,565 |
| 17 Apr 2024 | 145.50 | 150.00 | 145.50 | 148.00 | 148.00 | 193,880 |
| 16 Apr 2024 | 150.50 | 154.07 | 149.50 | 149.50 | 149.50 | 378,142 |
| 15 Apr 2024 | 156.22 | 158.50 | 152.00 | 154.75 | 154.75 | 76,777 |
| 12 Apr 2024 | 156.50 | 157.00 | 153.71 | 155.00 | 155.00 | 219,432 |
| 11 Apr 2024 | 154.50 | 158.00 | 153.00 | 156.00 | 156.00 | 231,831 |
| 10 Apr 2024 | 152.50 | 158.00 | 151.75 | 155.50 | 155.50 | 293,882 |
| 09 Apr 2024 | 151.50 | 155.06 | 151.15 | 154.50 | 154.50 | 265,360 |
| 08 Apr 2024 | 152.50 | 155.50 | 149.00 | 153.25 | 153.25 | 324,390 |
| 05 Apr 2024 | 153.50 | 159.90 | 149.50 | 151.00 | 151.00 | 250,342 |
| 04 Apr 2024 | 151.00 | 154.50 | 152.85 | 153.50 | 153.50 | 225,783 |
| 03 Apr 2024 | 154.00 | 155.50 | 151.00 | 153.00 | 153.00 | 130,379 |
| 02 Apr 2024 | 155.00 | 155.00 | 150.97 | 153.50 | 153.50 | 357,750 |
| 28 Mar 2024 | 149.50 | 155.00 | 148.50 | 152.75 | 152.75 | 305,882 |
| 27 Mar 2024 | 150.00 | 154.00 | 148.50 | 150.50 | 150.50 | 930,878 |
| 26 Mar 2024 | 151.24 | 153.00 | 149.50 | 150.50 | 150.50 | 359,518 |
| 25 Mar 2024 | 148.50 | 152.50 | 148.00 | 150.25 | 150.25 | 620,362 |
| 22 Mar 2024 | 152.00 | 154.50 | 150.00 | 151.00 | 151.00 | 420,917 |
| 21 Mar 2024 | 154.50 | 156.50 | 150.50 | 150.50 | 150.50 | 389,420 |
| 20 Mar 2024 | 153.00 | 155.00 | 149.50 | 151.00 | 151.00 | 484,446 |
| 19 Mar 2024 | 151.00 | 154.42 | 149.25 | 151.50 | 151.50 | 171,716 |
| 18 Mar 2024 | 157.00 | 157.00 | 150.75 | 151.00 | 151.00 | 311,669 |
| 15 Mar 2024 | 153.00 | 156.50 | 151.81 | 153.00 | 153.00 | 237,814 |
| 14 Mar 2024 | 154.00 | 157.50 | 149.50 | 155.00 | 155.00 | 267,575 |
| 13 Mar 2024 | 154.50 | 157.00 | 152.50 | 152.50 | 152.50 | 349,133 |
| 12 Mar 2024 | 155.00 | 156.34 | 153.25 | 155.25 | 155.25 | 303,028 |
| 11 Mar 2024 | 154.50 | 156.50 | 152.34 | 154.50 | 154.50 | 127,528 |
| 08 Mar 2024 | 157.00 | 158.00 | 152.64 | 155.00 | 155.00 | 51,960 |
| 07 Mar 2024 | 153.50 | 158.00 | 152.00 | 154.00 | 154.00 | 105,778 |
| 06 Mar 2024 | 152.50 | 156.50 | 152.50 | 153.50 | 153.50 | 208,557 |
| 05 Mar 2024 | 154.00 | 157.00 | 152.00 | 152.50 | 152.50 | 694,816 |
| 04 Mar 2024 | 154.50 | 157.00 | 151.59 | 154.00 | 154.00 | 252,030 |
| 01 Mar 2024 | 154.50 | 158.00 | 153.31 | 154.00 | 154.00 | 651,908 |
| 29 Feb 2024 | 154.00 | 157.50 | 153.50 | 153.50 | 153.50 | 867,581 |
| 28 Feb 2024 | 154.00 | 157.00 | 153.00 | 153.00 | 153.00 | 221,296 |
| 27 Feb 2024 | 154.50 | 155.50 | 152.00 | 153.50 | 153.50 | 799,607 |
| 26 Feb 2024 | 150.50 | 155.00 | 150.50 | 154.50 | 154.50 | 422,211 |
| 23 Feb 2024 | 153.00 | 155.00 | 152.10 | 153.25 | 153.25 | 311,017 |
| 22 Feb 2024 | 151.50 | 155.00 | 151.04 | 152.00 | 152.00 | 176,606 |
| 21 Feb 2024 | 153.50 | 155.50 | 151.75 | 152.50 | 152.50 | 305,749 |
| 20 Feb 2024 | 152.50 | 154.55 | 152.50 | 152.50 | 152.50 | 262,423 |
| 19 Feb 2024 | 153.50 | 155.00 | 151.50 | 151.50 | 151.50 | 142,096 |
| 16 Feb 2024 | 149.50 | 154.00 | 149.50 | 151.75 | 151.75 | 524,525 |
| 15 Feb 2024 | 148.50 | 154.00 | 146.50 | 149.00 | 149.00 | 316,541 |
| 14 Feb 2024 | 151.50 | 152.00 | 147.50 | 149.50 | 149.50 | 368,489 |
| 13 Feb 2024 | 149.50 | 152.00 | 144.00 | 150.00 | 150.00 | 534,002 |
| 12 Feb 2024 | 148.50 | 149.50 | 145.59 | 149.00 | 149.00 | 259,206 |
| 09 Feb 2024 | 145.00 | 149.08 | 145.00 | 146.00 | 146.00 | 291,215 |
| 08 Feb 2024 | 142.50 | 149.50 | 142.50 | 142.50 | 142.50 | 344,584 |
| 07 Feb 2024 | 146.50 | 149.50 | 145.50 | 147.00 | 147.00 | 282,022 |
| 06 Feb 2024 | 146.00 | 149.50 | 145.50 | 145.50 | 145.50 | 127,877 |
| 05 Feb 2024 | 145.00 | 150.00 | 141.50 | 146.50 | 146.50 | 466,619 |
| 02 Feb 2024 | 144.50 | 150.00 | 144.00 | 148.00 | 148.00 | 287,308 |
| 01 Feb 2024 | 145.50 | 149.22 | 144.25 | 144.00 | 144.00 | 165,331 |
| 31 Jan 2024 | 143.50 | 147.00 | 141.50 | 144.25 | 144.25 | 59,792 |
| 30 Jan 2024 | 144.00 | 146.00 | 141.50 | 146.00 | 146.00 | 176,474 |
| 29 Jan 2024 | 144.00 | 145.12 | 142.75 | 143.75 | 143.75 | 235,343 |
| 26 Jan 2024 | 144.00 | 146.00 | 142.75 | 144.75 | 144.75 | 34,544 |
| 25 Jan 2024 | 144.50 | 147.00 | 143.00 | 144.00 | 144.00 | 165,226 |
| 24 Jan 2024 | 144.50 | 145.00 | 143.50 | 144.25 | 144.25 | 313,098 |
| 23 Jan 2024 | 144.00 | 145.82 | 142.00 | 143.00 | 143.00 | 125,576 |
| 22 Jan 2024 | 144.00 | 144.80 | 140.00 | 143.25 | 143.25 | 203,223 |
| 19 Jan 2024 | 144.00 | 144.50 | 142.24 | 143.75 | 143.75 | 92,882 |
| 18 Jan 2024 | 144.00 | 144.00 | 140.00 | 143.00 | 143.00 | 103,405 |
| 17 Jan 2024 | 143.50 | 144.50 | 141.09 | 144.50 | 144.50 | 103,783 |
| 16 Jan 2024 | 144.00 | 145.00 | 140.50 | 144.50 | 144.50 | 174,564 |
| 15 Jan 2024 | 144.00 | 147.50 | 141.00 | 146.00 | 146.00 | 1,145,611 |
| 12 Jan 2024 | 142.50 | 147.50 | 142.50 | 145.00 | 145.00 | 56,176 |
| 11 Jan 2024 | 147.50 | 147.50 | 143.50 | 144.50 | 144.50 | 408,166 |
| 10 Jan 2024 | 144.50 | 147.00 | 142.50 | 144.50 | 144.50 | 272,773 |
| 09 Jan 2024 | 144.50 | 147.00 | 144.50 | 144.75 | 144.75 | 199,488 |
| 08 Jan 2024 | 143.50 | 146.50 | 140.00 | 143.75 | 143.75 | 396,151 |
| 05 Jan 2024 | 144.50 | 144.74 | 140.00 | 141.00 | 141.00 | 139,404 |
| 04 Jan 2024 | 143.50 | 145.20 | 140.00 | 144.00 | 144.00 | 231,159 |
| 04 Jan 2024 | 3.861357 Dividend | |||||
| 03 Jan 2024 | 145.50 | 146.00 | 141.80 | 143.00 | 139.14 | 218,551 |
| 02 Jan 2024 | 146.00 | 149.00 | 142.50 | 144.50 | 140.60 | 291,093 |
| 29 Dec 2023 | 145.00 | 149.50 | 143.00 | 143.00 | 139.14 | 130,461 |
| 28 Dec 2023 | 142.50 | 148.50 | 141.50 | 142.00 | 138.17 | 1,629,679 |
| 27 Dec 2023 | 145.00 | 147.50 | 141.50 | 142.50 | 138.65 | 129,018 |
| 22 Dec 2023 | 143.50 | 150.00 | 143.16 | 145.50 | 141.57 | 117,316 |
| 21 Dec 2023 | 144.00 | 149.00 | 141.42 | 149.00 | 144.98 | 126,797 |
| 20 Dec 2023 | 143.00 | 144.50 | 139.99 | 144.50 | 140.60 | 400,330 |
| 19 Dec 2023 | 143.00 | 143.00 | 139.83 | 142.00 | 138.17 | 206,483 |
| 18 Dec 2023 | 143.50 | 143.50 | 139.50 | 143.00 | 139.14 | 296,924 |
| 15 Dec 2023 | 141.00 | 144.00 | 139.60 | 141.00 | 137.19 | 245,280 |
| 14 Dec 2023 | 139.50 | 143.50 | 139.50 | 139.50 | 135.73 | 198,720 |
| 13 Dec 2023 | 142.00 | 142.45 | 139.50 | 139.50 | 135.73 | 113,507 |
| 12 Dec 2023 | 143.50 | 143.50 | 139.50 | 139.50 | 135.73 | 205,998 |
| 11 Dec 2023 | 144.00 | 144.00 | 141.90 | 144.00 | 140.11 | 100,447 |
| 08 Dec 2023 | 143.00 | 143.00 | 140.50 | 141.50 | 137.68 | 123,827 |
| 07 Dec 2023 | 143.50 | 143.50 | 139.50 | 142.50 | 138.65 | 280,609 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.