UK Markets open in 2 hrs 14 mins

BlackRock Frontiers Investment Trust Plc (BRFI.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
129.75+3.25 (+2.57%)
At close: 04:38PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
17 Jan 2022------
14 Jan 2022129.50131.00126.50130.00130.00140,225
13 Jan 2022129.50130.50127.85130.00130.00290,904
12 Jan 2022129.00131.00127.50129.50129.50208,131
11 Jan 2022128.00130.00126.07129.50129.50211,268
10 Jan 2022129.50130.50125.50126.50126.50290,779
07 Jan 2022125.00129.75125.00127.00127.00183,747
06 Jan 2022128.50130.50125.60128.50128.5099,554
06 Jan 20224.25 Dividend
05 Jan 2022132.00132.50130.00131.00126.75285,845
04 Jan 2022132.00133.50130.50132.50128.20437,871
31 Dec 2021130.50133.50130.50131.75127.4842,441
30 Dec 2021130.50133.50130.50132.50128.20245,006
29 Dec 2021133.50133.50130.00130.00125.78213,837
24 Dec 2021132.00132.00131.50132.00127.7223,900
23 Dec 2021127.50131.50127.50131.50127.23116,666
22 Dec 2021127.50131.00126.60131.00126.75144,673
21 Dec 2021130.50131.00126.00131.00126.75221,687
20 Dec 2021128.50131.00126.10129.00124.81146,041
17 Dec 2021130.00133.00129.82133.00128.69379,662
16 Dec 2021131.00132.47127.50131.50127.23107,630
15 Dec 2021127.00133.00127.00129.50125.30234,905
14 Dec 2021130.50133.00128.23131.00126.75439,670
13 Dec 2021133.50134.00129.50130.50126.27266,472
10 Dec 2021128.50133.00128.50131.00126.75257,930
09 Dec 2021133.00133.50130.40131.00126.75317,853
08 Dec 2021132.50133.00129.53133.00128.69186,124
07 Dec 2021131.00132.00130.40131.50127.23226,336
06 Dec 2021129.50130.96127.50129.00124.811,606,325
03 Dec 2021131.50132.00128.00128.00123.85141,989
02 Dec 2021130.50130.50128.27130.50126.27202,038
01 Dec 2021129.50131.50127.04131.00126.75135,826
30 Nov 2021126.00130.50125.60130.00125.78230,088
29 Nov 2021130.50131.11128.39131.00126.75151,631
26 Nov 2021129.00132.00127.00128.50124.33376,113
25 Nov 2021133.50135.00132.50132.50128.20147,003
24 Nov 2021133.50134.25130.00131.50127.23661,177
23 Nov 2021133.00134.50132.72134.00129.65231,365
22 Nov 2021133.50135.50132.50133.00128.69283,144
19 Nov 2021136.00138.50132.50136.00131.59495,142
18 Nov 2021136.50137.73134.00134.00129.65551,669
17 Nov 2021138.50140.00135.65136.00131.59649,762
16 Nov 2021137.00139.00136.50136.50132.07212,633
15 Nov 2021138.50139.77136.00136.00131.59742,945
12 Nov 2021137.00137.50133.50137.00132.56258,036
11 Nov 2021135.00137.00133.45137.00132.56180,920
10 Nov 2021134.50136.50133.50134.50130.14407,755
09 Nov 2021133.50135.52133.00135.00130.62166,907
08 Nov 2021135.50136.50134.00134.00129.65176,760
05 Nov 2021132.50135.68132.42133.50129.17442,950
04 Nov 2021132.00133.50128.73133.00128.69270,361
03 Nov 2021130.00132.00128.76132.00127.72147,542
02 Nov 2021130.50131.50128.50130.00125.7894,024
01 Nov 2021128.50132.50128.34130.00125.78782,358
29 Oct 2021129.00132.00128.34128.50124.33183,738
28 Oct 2021132.00132.00128.21131.00126.75397,761
27 Oct 2021132.00132.75128.20130.50126.27348,705
26 Oct 2021130.00132.00128.50132.00127.72231,682
25 Oct 2021130.50132.49128.50128.50124.33433,027
22 Oct 2021127.00131.00127.00128.00123.85259,916
21 Oct 2021128.50129.44127.25128.50124.33356,926
20 Oct 2021128.00129.12127.50128.00123.85168,425
19 Oct 2021130.00130.50127.50127.50123.36294,467
18 Oct 2021130.00130.00127.08129.50125.30215,998
15 Oct 2021127.50130.00126.24127.00122.88260,583
14 Oct 2021127.00127.26126.50126.50122.40242,176
13 Oct 2021126.00126.68125.00126.50122.40292,481
12 Oct 2021124.50126.92124.26124.50120.46198,579
11 Oct 2021124.00126.30123.50125.00120.94243,791
08 Oct 2021125.00127.00124.50125.00120.941,072,995
07 Oct 2021124.50125.68123.79125.25121.19120,022
06 Oct 2021123.50124.57123.00123.75119.74492,084
05 Oct 2021122.00124.08121.92124.00119.98372,605
04 Oct 2021122.50124.03121.50123.50119.49285,561
01 Oct 2021122.00124.50122.00122.50118.53246,362
30 Sept 2021124.00126.00122.50122.50118.53166,692
29 Sept 2021126.00126.00123.13126.00121.9149,280
28 Sept 2021126.00126.00123.00124.50120.46259,625
27 Sept 2021124.00125.50122.94124.25120.22112,451
24 Sept 2021126.00126.10123.00123.50119.49144,310
23 Sept 2021125.00126.00123.50125.00120.9494,756
22 Sept 2021122.50125.50122.00125.25121.19194,933
21 Sept 2021122.50123.73122.30123.50119.49117,138
20 Sept 2021122.50123.50120.50123.00119.01298,465
17 Sept 2021125.00126.00123.00123.50119.49239,556
16 Sept 2021123.50124.75122.54123.50119.49220,543
15 Sept 2021123.50125.50122.60123.00119.01298,664
14 Sept 2021124.50125.62122.50124.00119.98365,229
13 Sept 2021125.23125.23124.74124.74120.696,688
10 Sept 2021125.50126.00124.00126.00121.91148,372
09 Sept 2021124.00126.50123.67125.00120.94152,620
08 Sept 2021125.50127.00124.43125.00120.94187,453
07 Sept 2021124.00125.50123.75124.00119.98236,080
06 Sept 2021126.50126.50123.00123.00119.01144,945
03 Sept 2021124.50126.50122.72124.00119.98136,758
02 Sept 2021126.00126.50124.00124.00119.98465,796
01 Sept 2021126.50126.50124.00125.25121.19234,530
31 Aug 2021122.00126.00122.00124.50120.46312,728
27 Aug 2021122.00124.00112.75123.00119.01193,249
26 Aug 2021122.00122.50121.45122.00118.04229,577
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...