BRFI.L - BlackRock Frontiers Investment Trust Plc

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
09 Jun 2023140.50141.00138.50140.50140.50123,968
08 Jun 2023139.50140.38139.50139.50139.50179,053
07 Jun 2023139.25140.00138.97139.75139.75163,849
06 Jun 2023137.00139.51135.75139.50139.50233,541
05 Jun 2023137.00138.75135.43138.00138.00212,882
02 Jun 2023137.00137.64135.50137.00137.00108,833
01 Jun 2023136.00137.07134.76135.25135.25307,541
31 May 2023135.50137.45135.00135.25135.25209,539
30 May 2023136.00139.56135.50137.00137.00295,923
26 May 2023138.00138.50136.50138.50138.5040,403
25 May 2023137.00138.00135.57138.00138.00248,201
24 May 2023136.00137.30135.39136.00136.00181,085
23 May 2023135.00137.22133.74136.25136.25186,150
22 May 2023135.50137.01135.00135.00135.00100,700
19 May 2023136.00136.00135.09136.00136.00193,980
18 May 2023133.50137.00133.50135.50135.5050,316
17 May 2023136.50138.00135.27136.25136.2566,199
16 May 2023137.00138.00133.50136.50136.50162,670
15 May 2023137.00138.00133.71137.00137.0086,130
12 May 2023136.50138.50133.71137.00137.00109,196
11 May 2023135.00138.00134.25136.50136.50193,236
10 May 2023134.50136.00132.50135.00135.00303,873
09 May 2023135.00136.01132.00135.50135.502,839,850
05 May 2023135.50138.00134.60135.75135.75422,199
04 May 2023134.50136.00134.00135.50135.50162,608
03 May 2023134.50138.00133.50134.50134.50181,099
02 May 2023135.00138.00133.30135.50135.50151,418
28 Apr 2023136.00136.58133.92135.00135.00251,342
27 Apr 2023136.50137.13132.50132.50132.50216,777
26 Apr 2023135.50137.00134.36137.00137.0076,524
25 Apr 2023135.00136.00133.30135.50135.5098,363
24 Apr 2023132.00135.66132.00134.50134.50114,925
21 Apr 2023134.00135.00132.91133.50133.50210,883
20 Apr 2023133.50134.50132.74133.50133.5088,822
19 Apr 2023131.50134.50131.50133.50133.50164,196
18 Apr 2023133.50136.00131.00131.00131.00183,961
17 Apr 2023134.50136.00133.50135.00135.00151,023
14 Apr 2023132.00136.00131.50136.00136.00190,731
13 Apr 2023131.50133.93130.04131.50131.50174,315
12 Apr 2023131.00133.95129.77131.25131.25452,390
11 Apr 2023131.50132.50130.00130.50130.50212,921
06 Apr 2023131.00131.50129.77131.00131.00134,476
05 Apr 2023130.50132.00129.50131.00131.00240,014
04 Apr 2023131.00133.00130.00130.75130.75372,268
03 Apr 2023132.00135.50130.54131.50131.50158,881
31 Mar 2023132.50135.50130.83134.50134.5089,054
30 Mar 2023133.50135.50129.48132.50132.50119,851
29 Mar 2023131.00134.50129.51131.25131.25108,182
28 Mar 2023133.00135.50131.50133.00133.00236,236
27 Mar 2023132.00135.50130.50130.50130.50125,687
24 Mar 2023129.50134.50129.00131.50131.50338,000
23 Mar 2023131.50134.00129.57131.00131.00364,842
22 Mar 2023132.50134.00130.99131.75131.75133,348
21 Mar 2023133.50134.50130.06132.00132.00188,426
20 Mar 2023132.00134.50129.50131.50131.50146,534
17 Mar 2023132.50135.00132.00133.50133.50325,241
16 Mar 2023134.00136.50132.00133.00133.00144,403
15 Mar 2023133.50136.50132.08132.50132.50129,053
14 Mar 2023137.00138.00133.66135.00135.00179,585
13 Mar 2023137.00139.00135.50136.25136.25375,166
10 Mar 2023137.50138.50136.76138.50138.50143,907
09 Mar 2023138.50139.00138.13139.00139.00136,578
08 Mar 2023137.50139.50137.50139.00139.00141,456
07 Mar 2023140.50142.07137.50137.50137.50192,367
06 Mar 2023142.00143.50139.50142.00142.00168,162
03 Mar 2023139.50142.00139.50141.00141.00224,095
02 Mar 2023137.00141.50137.00141.50141.50111,658
01 Mar 2023141.00141.50137.50137.50137.50243,964
28 Feb 2023142.00142.00136.00137.00137.00359,721
27 Feb 2023137.50141.41136.50141.25141.25183,679
24 Feb 2023138.50139.85137.00139.00139.0076,900
23 Feb 2023138.00140.50135.79140.00140.00104,947
22 Feb 2023137.50139.00135.88138.75138.75171,709
21 Feb 2023140.00144.00137.25140.00140.00475,536
20 Feb 2023140.00144.50140.00141.50141.50126,742
17 Feb 2023143.00144.00141.55144.00144.00165,296
16 Feb 2023135.00144.00135.00144.00144.00289,704
15 Feb 2023139.00142.00139.00140.50140.50166,805
14 Feb 2023139.00141.00139.00140.25140.25167,003
13 Feb 2023138.00140.00137.50139.75139.75118,534
10 Feb 2023136.00139.05136.00138.50138.50134,532
09 Feb 2023137.00138.00135.64138.00138.0081,454
08 Feb 2023137.50138.42134.85134.50134.50149,291
07 Feb 2023135.50138.00135.50138.00138.00141,497
06 Feb 2023134.00137.00134.00137.00137.0062,129
03 Feb 2023133.00137.00131.50136.00136.00167,069
02 Feb 2023135.00136.51135.00136.00136.0085,608
01 Feb 2023135.50136.50135.00136.00136.00134,123
31 Jan 2023133.00136.50132.75136.00136.0055,812
30 Jan 2023133.50135.86132.00134.50134.50118,339
27 Jan 2023136.00136.50133.69135.50135.50273,398
26 Jan 2023136.00137.50133.75136.00136.00197,944
25 Jan 2023135.00138.50133.00137.00137.00153,467
24 Jan 2023140.00140.50134.50135.50135.50228,523
23 Jan 2023139.00139.60136.70137.50137.50860,063
20 Jan 2023136.50139.00134.50139.00139.00243,117
19 Jan 2023133.00136.00133.00135.50135.50148,888
18 Jan 2023134.50135.00133.00134.00134.00648,974
17 Jan 2023134.00135.00133.50134.00134.00118,446
16 Jan 2023134.00135.50133.08134.00134.00118,395
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...