UK Markets open in 2 hrs 14 mins
NIKKEI 225
28,361.54 +237.26 (+0.84%) HANG SENG
24,177.88 -205.44 (-0.84%) CRUDE OIL
84.18 +0.36 (+0.43%) GOLD FUTURES
1,819.00 +2.50 (+0.14%) DOW
35,911.81 -201.79 (-0.56%) BTC-GBP
31,166.05 -480.07 (-1.52%)
BlackRock Frontiers Investment Trust Plc (BRFI.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 04:38PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jan 2022 | - | - | - | - | - | - |
| 14 Jan 2022 | 129.50 | 131.00 | 126.50 | 130.00 | 130.00 | 140,225 |
| 13 Jan 2022 | 129.50 | 130.50 | 127.85 | 130.00 | 130.00 | 290,904 |
| 12 Jan 2022 | 129.00 | 131.00 | 127.50 | 129.50 | 129.50 | 208,131 |
| 11 Jan 2022 | 128.00 | 130.00 | 126.07 | 129.50 | 129.50 | 211,268 |
| 10 Jan 2022 | 129.50 | 130.50 | 125.50 | 126.50 | 126.50 | 290,779 |
| 07 Jan 2022 | 125.00 | 129.75 | 125.00 | 127.00 | 127.00 | 183,747 |
| 06 Jan 2022 | 128.50 | 130.50 | 125.60 | 128.50 | 128.50 | 99,554 |
| 06 Jan 2022 | 4.25 Dividend | |||||
| 05 Jan 2022 | 132.00 | 132.50 | 130.00 | 131.00 | 126.75 | 285,845 |
| 04 Jan 2022 | 132.00 | 133.50 | 130.50 | 132.50 | 128.20 | 437,871 |
| 31 Dec 2021 | 130.50 | 133.50 | 130.50 | 131.75 | 127.48 | 42,441 |
| 30 Dec 2021 | 130.50 | 133.50 | 130.50 | 132.50 | 128.20 | 245,006 |
| 29 Dec 2021 | 133.50 | 133.50 | 130.00 | 130.00 | 125.78 | 213,837 |
| 24 Dec 2021 | 132.00 | 132.00 | 131.50 | 132.00 | 127.72 | 23,900 |
| 23 Dec 2021 | 127.50 | 131.50 | 127.50 | 131.50 | 127.23 | 116,666 |
| 22 Dec 2021 | 127.50 | 131.00 | 126.60 | 131.00 | 126.75 | 144,673 |
| 21 Dec 2021 | 130.50 | 131.00 | 126.00 | 131.00 | 126.75 | 221,687 |
| 20 Dec 2021 | 128.50 | 131.00 | 126.10 | 129.00 | 124.81 | 146,041 |
| 17 Dec 2021 | 130.00 | 133.00 | 129.82 | 133.00 | 128.69 | 379,662 |
| 16 Dec 2021 | 131.00 | 132.47 | 127.50 | 131.50 | 127.23 | 107,630 |
| 15 Dec 2021 | 127.00 | 133.00 | 127.00 | 129.50 | 125.30 | 234,905 |
| 14 Dec 2021 | 130.50 | 133.00 | 128.23 | 131.00 | 126.75 | 439,670 |
| 13 Dec 2021 | 133.50 | 134.00 | 129.50 | 130.50 | 126.27 | 266,472 |
| 10 Dec 2021 | 128.50 | 133.00 | 128.50 | 131.00 | 126.75 | 257,930 |
| 09 Dec 2021 | 133.00 | 133.50 | 130.40 | 131.00 | 126.75 | 317,853 |
| 08 Dec 2021 | 132.50 | 133.00 | 129.53 | 133.00 | 128.69 | 186,124 |
| 07 Dec 2021 | 131.00 | 132.00 | 130.40 | 131.50 | 127.23 | 226,336 |
| 06 Dec 2021 | 129.50 | 130.96 | 127.50 | 129.00 | 124.81 | 1,606,325 |
| 03 Dec 2021 | 131.50 | 132.00 | 128.00 | 128.00 | 123.85 | 141,989 |
| 02 Dec 2021 | 130.50 | 130.50 | 128.27 | 130.50 | 126.27 | 202,038 |
| 01 Dec 2021 | 129.50 | 131.50 | 127.04 | 131.00 | 126.75 | 135,826 |
| 30 Nov 2021 | 126.00 | 130.50 | 125.60 | 130.00 | 125.78 | 230,088 |
| 29 Nov 2021 | 130.50 | 131.11 | 128.39 | 131.00 | 126.75 | 151,631 |
| 26 Nov 2021 | 129.00 | 132.00 | 127.00 | 128.50 | 124.33 | 376,113 |
| 25 Nov 2021 | 133.50 | 135.00 | 132.50 | 132.50 | 128.20 | 147,003 |
| 24 Nov 2021 | 133.50 | 134.25 | 130.00 | 131.50 | 127.23 | 661,177 |
| 23 Nov 2021 | 133.00 | 134.50 | 132.72 | 134.00 | 129.65 | 231,365 |
| 22 Nov 2021 | 133.50 | 135.50 | 132.50 | 133.00 | 128.69 | 283,144 |
| 19 Nov 2021 | 136.00 | 138.50 | 132.50 | 136.00 | 131.59 | 495,142 |
| 18 Nov 2021 | 136.50 | 137.73 | 134.00 | 134.00 | 129.65 | 551,669 |
| 17 Nov 2021 | 138.50 | 140.00 | 135.65 | 136.00 | 131.59 | 649,762 |
| 16 Nov 2021 | 137.00 | 139.00 | 136.50 | 136.50 | 132.07 | 212,633 |
| 15 Nov 2021 | 138.50 | 139.77 | 136.00 | 136.00 | 131.59 | 742,945 |
| 12 Nov 2021 | 137.00 | 137.50 | 133.50 | 137.00 | 132.56 | 258,036 |
| 11 Nov 2021 | 135.00 | 137.00 | 133.45 | 137.00 | 132.56 | 180,920 |
| 10 Nov 2021 | 134.50 | 136.50 | 133.50 | 134.50 | 130.14 | 407,755 |
| 09 Nov 2021 | 133.50 | 135.52 | 133.00 | 135.00 | 130.62 | 166,907 |
| 08 Nov 2021 | 135.50 | 136.50 | 134.00 | 134.00 | 129.65 | 176,760 |
| 05 Nov 2021 | 132.50 | 135.68 | 132.42 | 133.50 | 129.17 | 442,950 |
| 04 Nov 2021 | 132.00 | 133.50 | 128.73 | 133.00 | 128.69 | 270,361 |
| 03 Nov 2021 | 130.00 | 132.00 | 128.76 | 132.00 | 127.72 | 147,542 |
| 02 Nov 2021 | 130.50 | 131.50 | 128.50 | 130.00 | 125.78 | 94,024 |
| 01 Nov 2021 | 128.50 | 132.50 | 128.34 | 130.00 | 125.78 | 782,358 |
| 29 Oct 2021 | 129.00 | 132.00 | 128.34 | 128.50 | 124.33 | 183,738 |
| 28 Oct 2021 | 132.00 | 132.00 | 128.21 | 131.00 | 126.75 | 397,761 |
| 27 Oct 2021 | 132.00 | 132.75 | 128.20 | 130.50 | 126.27 | 348,705 |
| 26 Oct 2021 | 130.00 | 132.00 | 128.50 | 132.00 | 127.72 | 231,682 |
| 25 Oct 2021 | 130.50 | 132.49 | 128.50 | 128.50 | 124.33 | 433,027 |
| 22 Oct 2021 | 127.00 | 131.00 | 127.00 | 128.00 | 123.85 | 259,916 |
| 21 Oct 2021 | 128.50 | 129.44 | 127.25 | 128.50 | 124.33 | 356,926 |
| 20 Oct 2021 | 128.00 | 129.12 | 127.50 | 128.00 | 123.85 | 168,425 |
| 19 Oct 2021 | 130.00 | 130.50 | 127.50 | 127.50 | 123.36 | 294,467 |
| 18 Oct 2021 | 130.00 | 130.00 | 127.08 | 129.50 | 125.30 | 215,998 |
| 15 Oct 2021 | 127.50 | 130.00 | 126.24 | 127.00 | 122.88 | 260,583 |
| 14 Oct 2021 | 127.00 | 127.26 | 126.50 | 126.50 | 122.40 | 242,176 |
| 13 Oct 2021 | 126.00 | 126.68 | 125.00 | 126.50 | 122.40 | 292,481 |
| 12 Oct 2021 | 124.50 | 126.92 | 124.26 | 124.50 | 120.46 | 198,579 |
| 11 Oct 2021 | 124.00 | 126.30 | 123.50 | 125.00 | 120.94 | 243,791 |
| 08 Oct 2021 | 125.00 | 127.00 | 124.50 | 125.00 | 120.94 | 1,072,995 |
| 07 Oct 2021 | 124.50 | 125.68 | 123.79 | 125.25 | 121.19 | 120,022 |
| 06 Oct 2021 | 123.50 | 124.57 | 123.00 | 123.75 | 119.74 | 492,084 |
| 05 Oct 2021 | 122.00 | 124.08 | 121.92 | 124.00 | 119.98 | 372,605 |
| 04 Oct 2021 | 122.50 | 124.03 | 121.50 | 123.50 | 119.49 | 285,561 |
| 01 Oct 2021 | 122.00 | 124.50 | 122.00 | 122.50 | 118.53 | 246,362 |
| 30 Sept 2021 | 124.00 | 126.00 | 122.50 | 122.50 | 118.53 | 166,692 |
| 29 Sept 2021 | 126.00 | 126.00 | 123.13 | 126.00 | 121.91 | 49,280 |
| 28 Sept 2021 | 126.00 | 126.00 | 123.00 | 124.50 | 120.46 | 259,625 |
| 27 Sept 2021 | 124.00 | 125.50 | 122.94 | 124.25 | 120.22 | 112,451 |
| 24 Sept 2021 | 126.00 | 126.10 | 123.00 | 123.50 | 119.49 | 144,310 |
| 23 Sept 2021 | 125.00 | 126.00 | 123.50 | 125.00 | 120.94 | 94,756 |
| 22 Sept 2021 | 122.50 | 125.50 | 122.00 | 125.25 | 121.19 | 194,933 |
| 21 Sept 2021 | 122.50 | 123.73 | 122.30 | 123.50 | 119.49 | 117,138 |
| 20 Sept 2021 | 122.50 | 123.50 | 120.50 | 123.00 | 119.01 | 298,465 |
| 17 Sept 2021 | 125.00 | 126.00 | 123.00 | 123.50 | 119.49 | 239,556 |
| 16 Sept 2021 | 123.50 | 124.75 | 122.54 | 123.50 | 119.49 | 220,543 |
| 15 Sept 2021 | 123.50 | 125.50 | 122.60 | 123.00 | 119.01 | 298,664 |
| 14 Sept 2021 | 124.50 | 125.62 | 122.50 | 124.00 | 119.98 | 365,229 |
| 13 Sept 2021 | 125.23 | 125.23 | 124.74 | 124.74 | 120.69 | 6,688 |
| 10 Sept 2021 | 125.50 | 126.00 | 124.00 | 126.00 | 121.91 | 148,372 |
| 09 Sept 2021 | 124.00 | 126.50 | 123.67 | 125.00 | 120.94 | 152,620 |
| 08 Sept 2021 | 125.50 | 127.00 | 124.43 | 125.00 | 120.94 | 187,453 |
| 07 Sept 2021 | 124.00 | 125.50 | 123.75 | 124.00 | 119.98 | 236,080 |
| 06 Sept 2021 | 126.50 | 126.50 | 123.00 | 123.00 | 119.01 | 144,945 |
| 03 Sept 2021 | 124.50 | 126.50 | 122.72 | 124.00 | 119.98 | 136,758 |
| 02 Sept 2021 | 126.00 | 126.50 | 124.00 | 124.00 | 119.98 | 465,796 |
| 01 Sept 2021 | 126.50 | 126.50 | 124.00 | 125.25 | 121.19 | 234,530 |
| 31 Aug 2021 | 122.00 | 126.00 | 122.00 | 124.50 | 120.46 | 312,728 |
| 27 Aug 2021 | 122.00 | 124.00 | 112.75 | 123.00 | 119.01 | 193,249 |
| 26 Aug 2021 | 122.00 | 122.50 | 121.45 | 122.00 | 118.04 | 229,577 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
