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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Jun 2023 | 140.50 | 141.00 | 138.50 | 140.50 | 140.50 | 123,968 |
| 08 Jun 2023 | 139.50 | 140.38 | 139.50 | 139.50 | 139.50 | 179,053 |
| 07 Jun 2023 | 139.25 | 140.00 | 138.97 | 139.75 | 139.75 | 163,849 |
| 06 Jun 2023 | 137.00 | 139.51 | 135.75 | 139.50 | 139.50 | 233,541 |
| 05 Jun 2023 | 137.00 | 138.75 | 135.43 | 138.00 | 138.00 | 212,882 |
| 02 Jun 2023 | 137.00 | 137.64 | 135.50 | 137.00 | 137.00 | 108,833 |
| 01 Jun 2023 | 136.00 | 137.07 | 134.76 | 135.25 | 135.25 | 307,541 |
| 31 May 2023 | 135.50 | 137.45 | 135.00 | 135.25 | 135.25 | 209,539 |
| 30 May 2023 | 136.00 | 139.56 | 135.50 | 137.00 | 137.00 | 295,923 |
| 26 May 2023 | 138.00 | 138.50 | 136.50 | 138.50 | 138.50 | 40,403 |
| 25 May 2023 | 137.00 | 138.00 | 135.57 | 138.00 | 138.00 | 248,201 |
| 24 May 2023 | 136.00 | 137.30 | 135.39 | 136.00 | 136.00 | 181,085 |
| 23 May 2023 | 135.00 | 137.22 | 133.74 | 136.25 | 136.25 | 186,150 |
| 22 May 2023 | 135.50 | 137.01 | 135.00 | 135.00 | 135.00 | 100,700 |
| 19 May 2023 | 136.00 | 136.00 | 135.09 | 136.00 | 136.00 | 193,980 |
| 18 May 2023 | 133.50 | 137.00 | 133.50 | 135.50 | 135.50 | 50,316 |
| 17 May 2023 | 136.50 | 138.00 | 135.27 | 136.25 | 136.25 | 66,199 |
| 16 May 2023 | 137.00 | 138.00 | 133.50 | 136.50 | 136.50 | 162,670 |
| 15 May 2023 | 137.00 | 138.00 | 133.71 | 137.00 | 137.00 | 86,130 |
| 12 May 2023 | 136.50 | 138.50 | 133.71 | 137.00 | 137.00 | 109,196 |
| 11 May 2023 | 135.00 | 138.00 | 134.25 | 136.50 | 136.50 | 193,236 |
| 10 May 2023 | 134.50 | 136.00 | 132.50 | 135.00 | 135.00 | 303,873 |
| 09 May 2023 | 135.00 | 136.01 | 132.00 | 135.50 | 135.50 | 2,839,850 |
| 05 May 2023 | 135.50 | 138.00 | 134.60 | 135.75 | 135.75 | 422,199 |
| 04 May 2023 | 134.50 | 136.00 | 134.00 | 135.50 | 135.50 | 162,608 |
| 03 May 2023 | 134.50 | 138.00 | 133.50 | 134.50 | 134.50 | 181,099 |
| 02 May 2023 | 135.00 | 138.00 | 133.30 | 135.50 | 135.50 | 151,418 |
| 28 Apr 2023 | 136.00 | 136.58 | 133.92 | 135.00 | 135.00 | 251,342 |
| 27 Apr 2023 | 136.50 | 137.13 | 132.50 | 132.50 | 132.50 | 216,777 |
| 26 Apr 2023 | 135.50 | 137.00 | 134.36 | 137.00 | 137.00 | 76,524 |
| 25 Apr 2023 | 135.00 | 136.00 | 133.30 | 135.50 | 135.50 | 98,363 |
| 24 Apr 2023 | 132.00 | 135.66 | 132.00 | 134.50 | 134.50 | 114,925 |
| 21 Apr 2023 | 134.00 | 135.00 | 132.91 | 133.50 | 133.50 | 210,883 |
| 20 Apr 2023 | 133.50 | 134.50 | 132.74 | 133.50 | 133.50 | 88,822 |
| 19 Apr 2023 | 131.50 | 134.50 | 131.50 | 133.50 | 133.50 | 164,196 |
| 18 Apr 2023 | 133.50 | 136.00 | 131.00 | 131.00 | 131.00 | 183,961 |
| 17 Apr 2023 | 134.50 | 136.00 | 133.50 | 135.00 | 135.00 | 151,023 |
| 14 Apr 2023 | 132.00 | 136.00 | 131.50 | 136.00 | 136.00 | 190,731 |
| 13 Apr 2023 | 131.50 | 133.93 | 130.04 | 131.50 | 131.50 | 174,315 |
| 12 Apr 2023 | 131.00 | 133.95 | 129.77 | 131.25 | 131.25 | 452,390 |
| 11 Apr 2023 | 131.50 | 132.50 | 130.00 | 130.50 | 130.50 | 212,921 |
| 06 Apr 2023 | 131.00 | 131.50 | 129.77 | 131.00 | 131.00 | 134,476 |
| 05 Apr 2023 | 130.50 | 132.00 | 129.50 | 131.00 | 131.00 | 240,014 |
| 04 Apr 2023 | 131.00 | 133.00 | 130.00 | 130.75 | 130.75 | 372,268 |
| 03 Apr 2023 | 132.00 | 135.50 | 130.54 | 131.50 | 131.50 | 158,881 |
| 31 Mar 2023 | 132.50 | 135.50 | 130.83 | 134.50 | 134.50 | 89,054 |
| 30 Mar 2023 | 133.50 | 135.50 | 129.48 | 132.50 | 132.50 | 119,851 |
| 29 Mar 2023 | 131.00 | 134.50 | 129.51 | 131.25 | 131.25 | 108,182 |
| 28 Mar 2023 | 133.00 | 135.50 | 131.50 | 133.00 | 133.00 | 236,236 |
| 27 Mar 2023 | 132.00 | 135.50 | 130.50 | 130.50 | 130.50 | 125,687 |
| 24 Mar 2023 | 129.50 | 134.50 | 129.00 | 131.50 | 131.50 | 338,000 |
| 23 Mar 2023 | 131.50 | 134.00 | 129.57 | 131.00 | 131.00 | 364,842 |
| 22 Mar 2023 | 132.50 | 134.00 | 130.99 | 131.75 | 131.75 | 133,348 |
| 21 Mar 2023 | 133.50 | 134.50 | 130.06 | 132.00 | 132.00 | 188,426 |
| 20 Mar 2023 | 132.00 | 134.50 | 129.50 | 131.50 | 131.50 | 146,534 |
| 17 Mar 2023 | 132.50 | 135.00 | 132.00 | 133.50 | 133.50 | 325,241 |
| 16 Mar 2023 | 134.00 | 136.50 | 132.00 | 133.00 | 133.00 | 144,403 |
| 15 Mar 2023 | 133.50 | 136.50 | 132.08 | 132.50 | 132.50 | 129,053 |
| 14 Mar 2023 | 137.00 | 138.00 | 133.66 | 135.00 | 135.00 | 179,585 |
| 13 Mar 2023 | 137.00 | 139.00 | 135.50 | 136.25 | 136.25 | 375,166 |
| 10 Mar 2023 | 137.50 | 138.50 | 136.76 | 138.50 | 138.50 | 143,907 |
| 09 Mar 2023 | 138.50 | 139.00 | 138.13 | 139.00 | 139.00 | 136,578 |
| 08 Mar 2023 | 137.50 | 139.50 | 137.50 | 139.00 | 139.00 | 141,456 |
| 07 Mar 2023 | 140.50 | 142.07 | 137.50 | 137.50 | 137.50 | 192,367 |
| 06 Mar 2023 | 142.00 | 143.50 | 139.50 | 142.00 | 142.00 | 168,162 |
| 03 Mar 2023 | 139.50 | 142.00 | 139.50 | 141.00 | 141.00 | 224,095 |
| 02 Mar 2023 | 137.00 | 141.50 | 137.00 | 141.50 | 141.50 | 111,658 |
| 01 Mar 2023 | 141.00 | 141.50 | 137.50 | 137.50 | 137.50 | 243,964 |
| 28 Feb 2023 | 142.00 | 142.00 | 136.00 | 137.00 | 137.00 | 359,721 |
| 27 Feb 2023 | 137.50 | 141.41 | 136.50 | 141.25 | 141.25 | 183,679 |
| 24 Feb 2023 | 138.50 | 139.85 | 137.00 | 139.00 | 139.00 | 76,900 |
| 23 Feb 2023 | 138.00 | 140.50 | 135.79 | 140.00 | 140.00 | 104,947 |
| 22 Feb 2023 | 137.50 | 139.00 | 135.88 | 138.75 | 138.75 | 171,709 |
| 21 Feb 2023 | 140.00 | 144.00 | 137.25 | 140.00 | 140.00 | 475,536 |
| 20 Feb 2023 | 140.00 | 144.50 | 140.00 | 141.50 | 141.50 | 126,742 |
| 17 Feb 2023 | 143.00 | 144.00 | 141.55 | 144.00 | 144.00 | 165,296 |
| 16 Feb 2023 | 135.00 | 144.00 | 135.00 | 144.00 | 144.00 | 289,704 |
| 15 Feb 2023 | 139.00 | 142.00 | 139.00 | 140.50 | 140.50 | 166,805 |
| 14 Feb 2023 | 139.00 | 141.00 | 139.00 | 140.25 | 140.25 | 167,003 |
| 13 Feb 2023 | 138.00 | 140.00 | 137.50 | 139.75 | 139.75 | 118,534 |
| 10 Feb 2023 | 136.00 | 139.05 | 136.00 | 138.50 | 138.50 | 134,532 |
| 09 Feb 2023 | 137.00 | 138.00 | 135.64 | 138.00 | 138.00 | 81,454 |
| 08 Feb 2023 | 137.50 | 138.42 | 134.85 | 134.50 | 134.50 | 149,291 |
| 07 Feb 2023 | 135.50 | 138.00 | 135.50 | 138.00 | 138.00 | 141,497 |
| 06 Feb 2023 | 134.00 | 137.00 | 134.00 | 137.00 | 137.00 | 62,129 |
| 03 Feb 2023 | 133.00 | 137.00 | 131.50 | 136.00 | 136.00 | 167,069 |
| 02 Feb 2023 | 135.00 | 136.51 | 135.00 | 136.00 | 136.00 | 85,608 |
| 01 Feb 2023 | 135.50 | 136.50 | 135.00 | 136.00 | 136.00 | 134,123 |
| 31 Jan 2023 | 133.00 | 136.50 | 132.75 | 136.00 | 136.00 | 55,812 |
| 30 Jan 2023 | 133.50 | 135.86 | 132.00 | 134.50 | 134.50 | 118,339 |
| 27 Jan 2023 | 136.00 | 136.50 | 133.69 | 135.50 | 135.50 | 273,398 |
| 26 Jan 2023 | 136.00 | 137.50 | 133.75 | 136.00 | 136.00 | 197,944 |
| 25 Jan 2023 | 135.00 | 138.50 | 133.00 | 137.00 | 137.00 | 153,467 |
| 24 Jan 2023 | 140.00 | 140.50 | 134.50 | 135.50 | 135.50 | 228,523 |
| 23 Jan 2023 | 139.00 | 139.60 | 136.70 | 137.50 | 137.50 | 860,063 |
| 20 Jan 2023 | 136.50 | 139.00 | 134.50 | 139.00 | 139.00 | 243,117 |
| 19 Jan 2023 | 133.00 | 136.00 | 133.00 | 135.50 | 135.50 | 148,888 |
| 18 Jan 2023 | 134.50 | 135.00 | 133.00 | 134.00 | 134.00 | 648,974 |
| 17 Jan 2023 | 134.00 | 135.00 | 133.50 | 134.00 | 134.00 | 118,446 |
| 16 Jan 2023 | 134.00 | 135.50 | 133.08 | 134.00 | 134.00 | 118,395 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.