UK Markets closed

BlackRock Frontiers Investment Trust Plc (BRFI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
136.000.00 (0.00%)
At close: 05:45PM GMT
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
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
13 Jan 2023134.00134.00132.00133.00133.00181,490
12 Jan 2023132.00133.00131.00132.00132.00186,323
11 Jan 2023128.00131.50128.00131.25131.25251,435
10 Jan 2023128.00130.00128.00129.75129.75950,768
09 Jan 2023131.50132.50130.00130.00130.00412,253
06 Jan 2023132.50133.00131.00132.50132.501,980,689
05 Jan 2023131.00132.00130.18131.50131.50342,530
04 Jan 2023133.00133.75132.50133.50133.50207,072
03 Jan 2023131.00133.00130.48133.00133.00289,549
30 Dec 2022129.00131.00128.28129.00129.0074,702
29 Dec 2022131.00131.00128.82130.50130.5073,769
28 Dec 2022129.00131.00128.50130.00130.0089,787
23 Dec 2022131.00131.00128.50130.00130.0018,373
22 Dec 2022128.00129.00127.50129.00129.00126,558
21 Dec 2022126.50129.00126.50129.00129.00427,532
20 Dec 2022125.50132.50125.50127.00127.00218,684
19 Dec 2022126.00128.00124.70127.50127.5098,811
16 Dec 2022126.50127.00125.72126.00126.00226,212
15 Dec 2022126.00128.50125.42126.25126.25536,015
14 Dec 2022125.50128.00124.50125.50125.5079,664
13 Dec 2022124.50129.50124.50126.00126.0090,849
12 Dec 2022125.50128.00125.03126.00126.00124,569
09 Dec 2022127.00128.00126.52127.25127.2555,438
08 Dec 2022127.00131.00126.50126.50126.5076,675
07 Dec 2022130.00131.50128.38128.75128.7557,834
06 Dec 2022130.50132.00127.00130.00130.00170,496
05 Dec 2022129.50133.50128.50128.50128.50201,102
02 Dec 2022129.00132.00129.00130.00130.0088,715
01 Dec 2022130.00134.50128.34130.75130.75409,409
30 Nov 2022126.00131.50126.00131.25131.25208,346
29 Nov 2022131.00131.00123.00127.50127.503,215,662
28 Nov 2022128.50129.73125.50128.50128.50102,610
25 Nov 2022128.00129.61126.50128.00128.0098,643
24 Nov 2022131.00131.50128.89130.25130.2572,938
23 Nov 2022131.00132.50128.47129.50129.50107,978
22 Nov 2022128.50128.50126.75128.50128.50240,050
21 Nov 2022127.50132.50127.50128.50128.5048,147
18 Nov 2022131.00131.50128.00128.00128.0076,379
17 Nov 2022130.00130.00128.36129.75129.7540,336
16 Nov 2022129.50133.50129.00129.25129.2561,981
15 Nov 2022133.00133.50129.50132.00132.00254,526
14 Nov 2022130.50131.67128.00131.50131.50138,549
11 Nov 2022130.00133.46128.00128.00128.0063,991
10 Nov 2022130.00132.00129.24131.00131.00117,553
09 Nov 2022129.00131.42128.50130.50130.5051,958
08 Nov 2022128.50129.72128.50129.00129.0031,000
07 Nov 2022129.00131.10128.38130.75130.75216,671
04 Nov 2022130.00130.53126.50130.25130.25104,551
03 Nov 2022127.50130.50126.50130.50130.50486,512
02 Nov 2022129.50130.00125.50128.00128.00174,057
01 Nov 2022126.00128.50126.00128.00128.0069,788
31 Oct 2022123.50126.50123.50126.75126.7554,159
28 Oct 2022125.00126.50124.00125.00125.00516,391
27 Oct 2022125.50129.50124.90128.00128.00102,813
26 Oct 2022129.50129.50125.24127.25127.2544,049
25 Oct 2022128.00129.00126.68129.00129.0071,302
24 Oct 2022128.00128.00125.00126.50126.50125,539
21 Oct 2022128.00128.99126.80128.75128.7539,744
20 Oct 2022125.00129.04125.00128.50128.50112,275
19 Oct 2022126.00128.00125.39126.00126.00176,813
18 Oct 2022128.50128.50125.94126.50126.50171,892
17 Oct 2022125.00128.00125.00126.50126.5037,726
14 Oct 2022125.50128.00124.50126.00126.00147,890
13 Oct 2022127.00129.00125.50126.00126.00453,553
12 Oct 2022127.00127.50125.50125.50125.50127,288
11 Oct 2022128.00128.34126.10127.50127.50203,028
10 Oct 2022129.50130.00128.00128.00128.00666,376
07 Oct 2022130.50131.00128.50128.75128.756,841,247
06 Oct 2022129.50131.56128.82130.75130.75408,185
05 Oct 2022128.00131.00127.00131.00131.00429,544
04 Oct 2022127.00129.50125.90128.50128.5096,564
03 Oct 2022127.00128.25125.50126.00126.0076,590
30 Sept 2022128.50132.06127.00127.75127.7546,122
29 Sept 2022134.00134.00128.66133.00133.00644,941
28 Sept 2022133.00134.50130.26134.50134.50413,317
27 Sept 2022136.00136.40132.00133.50133.50137,835
26 Sept 2022134.50135.00133.39134.00134.00197,636
23 Sept 2022132.00133.50129.24133.00133.00833,813
22 Sept 2022131.50133.82130.14131.00131.00297,833
21 Sept 2022131.00133.00130.40133.00133.00162,104
20 Sept 2022131.50133.90130.45132.50132.5079,371
16 Sept 2022132.50134.50130.50132.50132.50388,179
15 Sept 2022130.50133.00130.50132.50132.50119,217
14 Sept 2022132.00134.50129.50133.00133.00215,452
13 Sept 2022132.50135.50129.50129.50129.50461,670
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...