UK Markets closed

BlackRock Frontiers Investment Trust Plc (BRFI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
129.50-1.00 (-0.77%)
At close: 04:39PM BST
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 2022129.50131.50129.00129.50129.50378,353
11 Aug 2022131.00131.30127.00130.50130.501,342,929
10 Aug 2022129.46131.50128.81129.25129.25531,218
09 Aug 2022127.50131.50127.50129.25129.25202,345
08 Aug 2022128.00130.50125.50129.00129.00179,014
05 Aug 2022129.00129.00127.05129.00129.0072,411
04 Aug 2022127.50128.27126.89129.00129.0076,031
03 Aug 2022125.50128.50125.32128.00128.00133,308
02 Aug 2022124.00126.50124.00126.50126.50246,810
01 Aug 2022125.00126.49124.55125.25125.2583,196
29 Jul 2022125.50125.50124.00125.00125.0067,617
28 Jul 2022122.50125.50121.50125.50125.5099,751
27 Jul 2022125.00125.50122.28124.00124.00171,205
26 Jul 2022121.50126.00121.32126.00126.00231,148
25 Jul 2022121.50122.62121.25122.50122.5063,184
22 Jul 2022122.50123.12120.50122.50122.50119,556
21 Jul 2022122.50123.00120.51121.00121.0024,445
20 Jul 2022121.00123.50117.50122.00122.00205,693
19 Jul 2022119.50123.50119.00120.00120.00177,691
18 Jul 2022119.50123.50119.07120.00120.0093,963
15 Jul 2022119.50120.00118.50119.00119.00287,538
14 Jul 2022119.50119.89118.50118.50118.50285,403
13 Jul 2022119.50122.13117.75118.00118.00462,333
12 Jul 2022119.00122.50118.60119.50119.50826,016
11 Jul 2022119.00122.00118.00119.00119.00683,162
08 Jul 2022120.00121.28119.50120.00120.00134,197
07 Jul 2022120.00123.50120.00120.50120.50106,471
06 Jul 2022118.50120.93118.50120.50120.5055,407
05 Jul 2022119.50121.69116.50119.00119.00145,568
04 Jul 2022120.00124.00119.78120.00120.00108,360
01 Jul 2022119.50122.50119.50121.50121.50535,865
30 Jun 2022119.00121.00119.00120.00120.00377,889
29 Jun 2022119.00121.88119.00121.50121.50119,924
28 Jun 2022120.50122.00119.75121.75121.75278,073
27 Jun 2022121.00123.25119.50120.50120.50120,897
24 Jun 2022119.00121.25118.66119.50119.50160,852
23 Jun 2022119.00119.99118.75119.00119.00126,700
22 Jun 2022119.50120.13118.77120.00120.00153,503
21 Jun 2022121.00121.26120.50121.00121.00182,191
20 Jun 2022121.00122.37120.50121.00121.00301,678
17 Jun 2022120.50122.12120.50121.00121.0027,956
16 Jun 2022123.00124.12120.28121.50121.50214,971
15 Jun 2022126.50130.00124.00124.00124.00115,686
14 Jun 2022122.50127.00122.50127.00127.0015,475
13 Jun 2022124.00127.80122.91123.50123.5091,224
10 Jun 2022126.50127.55126.18126.75126.7570,149
09 Jun 2022129.00129.40126.20127.50127.50457,488
08 Jun 2022126.00129.50126.00127.50127.50134,536
07 Jun 2022129.00129.50126.00127.75127.7576,492
06 Jun 2022129.00132.00128.00128.00128.00290,515
01 Jun 2022128.50129.50128.20129.00129.00423,612
31 May 2022131.00131.50126.60129.50129.5050,453
30 May 2022128.00131.00126.00129.00129.00335,647
27 May 2022127.00127.57125.63127.75127.7591,575
26 May 2022126.50127.29124.98126.50126.50140,393
25 May 2022126.50128.50124.89127.50127.50143,409
24 May 2022126.00130.50125.50125.50125.5058,695
23 May 2022130.50130.50125.96130.00130.00108,889
20 May 2022128.00130.50126.00128.50128.5077,506
19 May 2022128.00130.50126.00129.50129.50358,713
18 May 2022130.00131.85127.00131.50131.50298,999
17 May 2022132.00132.00129.00129.50129.5093,337
16 May 2022131.00131.00129.00129.50129.50144,724
13 May 2022130.00134.05129.50130.75130.7595,870
12 May 2022130.50133.17129.00129.00129.00330,630
11 May 2022133.00138.00131.92134.00134.00479,658
10 May 2022132.00135.50132.00134.00134.003,797,459
09 May 2022133.50135.60131.50134.25134.25191,369
06 May 2022133.00136.50132.17134.00134.00846,894
05 May 2022136.00137.48134.50135.75135.75413,039
04 May 2022136.00137.00134.00137.00137.00215,220
03 May 2022135.00137.50135.00135.50135.50572,282
29 Apr 2022140.00140.00133.50135.50135.50151,394
28 Apr 2022136.50138.00133.41138.00138.00113,550
27 Apr 2022133.50137.00132.30135.50135.50294,110
26 Apr 2022131.93133.94129.00133.25133.25184,455
25 Apr 2022130.50134.00128.92133.25133.25127,058
22 Apr 2022129.50133.50128.84133.25133.25225,401
21 Apr 2022135.00135.00128.00128.00128.00342,046
20 Apr 2022132.00135.00130.60131.75131.7579,843
19 Apr 2022132.00133.23128.50131.50131.50159,921
14 Apr 2022131.00134.16128.50133.50133.50118,161
13 Apr 2022132.50134.12129.00133.50133.50232,922
12 Apr 2022131.50132.44130.00131.00131.00115,698
11 Apr 2022128.10132.50128.10131.25131.25475,533
08 Apr 2022130.00132.50128.63132.50132.50186,023
07 Apr 2022129.00131.00128.91129.00129.00175,106
06 Apr 2022129.00132.50128.00128.75128.75164,133
05 Apr 2022129.00131.00128.10130.00130.00217,905
04 Apr 2022132.50132.50128.50130.75130.75213,002
01 Apr 2022128.00132.50128.00128.00128.00235,096
31 Mar 2022128.00131.00127.92128.50128.50257,361
30 Mar 2022126.00130.50126.00128.50128.50100,466
29 Mar 2022128.50128.50125.04127.00127.00152,357
28 Mar 2022125.00128.50124.50126.50126.50115,154
25 Mar 2022126.00128.50124.00125.00125.00310,644
24 Mar 2022125.50127.10124.55125.50125.50242,333
23 Mar 2022124.50128.50124.00127.50127.50308,500
22 Mar 2022126.00127.32122.50125.00125.00401,828
21 Mar 2022128.00128.00122.30124.75124.75258,334
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...