BlackRock Frontiers Investment Trust Plc (BRFI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:39PM BST
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Aug 2022 | 129.50 | 131.50 | 129.00 | 129.50 | 129.50 | 378,353 |
| 11 Aug 2022 | 131.00 | 131.30 | 127.00 | 130.50 | 130.50 | 1,342,929 |
| 10 Aug 2022 | 129.46 | 131.50 | 128.81 | 129.25 | 129.25 | 531,218 |
| 09 Aug 2022 | 127.50 | 131.50 | 127.50 | 129.25 | 129.25 | 202,345 |
| 08 Aug 2022 | 128.00 | 130.50 | 125.50 | 129.00 | 129.00 | 179,014 |
| 05 Aug 2022 | 129.00 | 129.00 | 127.05 | 129.00 | 129.00 | 72,411 |
| 04 Aug 2022 | 127.50 | 128.27 | 126.89 | 129.00 | 129.00 | 76,031 |
| 03 Aug 2022 | 125.50 | 128.50 | 125.32 | 128.00 | 128.00 | 133,308 |
| 02 Aug 2022 | 124.00 | 126.50 | 124.00 | 126.50 | 126.50 | 246,810 |
| 01 Aug 2022 | 125.00 | 126.49 | 124.55 | 125.25 | 125.25 | 83,196 |
| 29 Jul 2022 | 125.50 | 125.50 | 124.00 | 125.00 | 125.00 | 67,617 |
| 28 Jul 2022 | 122.50 | 125.50 | 121.50 | 125.50 | 125.50 | 99,751 |
| 27 Jul 2022 | 125.00 | 125.50 | 122.28 | 124.00 | 124.00 | 171,205 |
| 26 Jul 2022 | 121.50 | 126.00 | 121.32 | 126.00 | 126.00 | 231,148 |
| 25 Jul 2022 | 121.50 | 122.62 | 121.25 | 122.50 | 122.50 | 63,184 |
| 22 Jul 2022 | 122.50 | 123.12 | 120.50 | 122.50 | 122.50 | 119,556 |
| 21 Jul 2022 | 122.50 | 123.00 | 120.51 | 121.00 | 121.00 | 24,445 |
| 20 Jul 2022 | 121.00 | 123.50 | 117.50 | 122.00 | 122.00 | 205,693 |
| 19 Jul 2022 | 119.50 | 123.50 | 119.00 | 120.00 | 120.00 | 177,691 |
| 18 Jul 2022 | 119.50 | 123.50 | 119.07 | 120.00 | 120.00 | 93,963 |
| 15 Jul 2022 | 119.50 | 120.00 | 118.50 | 119.00 | 119.00 | 287,538 |
| 14 Jul 2022 | 119.50 | 119.89 | 118.50 | 118.50 | 118.50 | 285,403 |
| 13 Jul 2022 | 119.50 | 122.13 | 117.75 | 118.00 | 118.00 | 462,333 |
| 12 Jul 2022 | 119.00 | 122.50 | 118.60 | 119.50 | 119.50 | 826,016 |
| 11 Jul 2022 | 119.00 | 122.00 | 118.00 | 119.00 | 119.00 | 683,162 |
| 08 Jul 2022 | 120.00 | 121.28 | 119.50 | 120.00 | 120.00 | 134,197 |
| 07 Jul 2022 | 120.00 | 123.50 | 120.00 | 120.50 | 120.50 | 106,471 |
| 06 Jul 2022 | 118.50 | 120.93 | 118.50 | 120.50 | 120.50 | 55,407 |
| 05 Jul 2022 | 119.50 | 121.69 | 116.50 | 119.00 | 119.00 | 145,568 |
| 04 Jul 2022 | 120.00 | 124.00 | 119.78 | 120.00 | 120.00 | 108,360 |
| 01 Jul 2022 | 119.50 | 122.50 | 119.50 | 121.50 | 121.50 | 535,865 |
| 30 Jun 2022 | 119.00 | 121.00 | 119.00 | 120.00 | 120.00 | 377,889 |
| 29 Jun 2022 | 119.00 | 121.88 | 119.00 | 121.50 | 121.50 | 119,924 |
| 28 Jun 2022 | 120.50 | 122.00 | 119.75 | 121.75 | 121.75 | 278,073 |
| 27 Jun 2022 | 121.00 | 123.25 | 119.50 | 120.50 | 120.50 | 120,897 |
| 24 Jun 2022 | 119.00 | 121.25 | 118.66 | 119.50 | 119.50 | 160,852 |
| 23 Jun 2022 | 119.00 | 119.99 | 118.75 | 119.00 | 119.00 | 126,700 |
| 22 Jun 2022 | 119.50 | 120.13 | 118.77 | 120.00 | 120.00 | 153,503 |
| 21 Jun 2022 | 121.00 | 121.26 | 120.50 | 121.00 | 121.00 | 182,191 |
| 20 Jun 2022 | 121.00 | 122.37 | 120.50 | 121.00 | 121.00 | 301,678 |
| 17 Jun 2022 | 120.50 | 122.12 | 120.50 | 121.00 | 121.00 | 27,956 |
| 16 Jun 2022 | 123.00 | 124.12 | 120.28 | 121.50 | 121.50 | 214,971 |
| 15 Jun 2022 | 126.50 | 130.00 | 124.00 | 124.00 | 124.00 | 115,686 |
| 14 Jun 2022 | 122.50 | 127.00 | 122.50 | 127.00 | 127.00 | 15,475 |
| 13 Jun 2022 | 124.00 | 127.80 | 122.91 | 123.50 | 123.50 | 91,224 |
| 10 Jun 2022 | 126.50 | 127.55 | 126.18 | 126.75 | 126.75 | 70,149 |
| 09 Jun 2022 | 129.00 | 129.40 | 126.20 | 127.50 | 127.50 | 457,488 |
| 08 Jun 2022 | 126.00 | 129.50 | 126.00 | 127.50 | 127.50 | 134,536 |
| 07 Jun 2022 | 129.00 | 129.50 | 126.00 | 127.75 | 127.75 | 76,492 |
| 06 Jun 2022 | 129.00 | 132.00 | 128.00 | 128.00 | 128.00 | 290,515 |
| 01 Jun 2022 | 128.50 | 129.50 | 128.20 | 129.00 | 129.00 | 423,612 |
| 31 May 2022 | 131.00 | 131.50 | 126.60 | 129.50 | 129.50 | 50,453 |
| 30 May 2022 | 128.00 | 131.00 | 126.00 | 129.00 | 129.00 | 335,647 |
| 27 May 2022 | 127.00 | 127.57 | 125.63 | 127.75 | 127.75 | 91,575 |
| 26 May 2022 | 126.50 | 127.29 | 124.98 | 126.50 | 126.50 | 140,393 |
| 25 May 2022 | 126.50 | 128.50 | 124.89 | 127.50 | 127.50 | 143,409 |
| 24 May 2022 | 126.00 | 130.50 | 125.50 | 125.50 | 125.50 | 58,695 |
| 23 May 2022 | 130.50 | 130.50 | 125.96 | 130.00 | 130.00 | 108,889 |
| 20 May 2022 | 128.00 | 130.50 | 126.00 | 128.50 | 128.50 | 77,506 |
| 19 May 2022 | 128.00 | 130.50 | 126.00 | 129.50 | 129.50 | 358,713 |
| 18 May 2022 | 130.00 | 131.85 | 127.00 | 131.50 | 131.50 | 298,999 |
| 17 May 2022 | 132.00 | 132.00 | 129.00 | 129.50 | 129.50 | 93,337 |
| 16 May 2022 | 131.00 | 131.00 | 129.00 | 129.50 | 129.50 | 144,724 |
| 13 May 2022 | 130.00 | 134.05 | 129.50 | 130.75 | 130.75 | 95,870 |
| 12 May 2022 | 130.50 | 133.17 | 129.00 | 129.00 | 129.00 | 330,630 |
| 11 May 2022 | 133.00 | 138.00 | 131.92 | 134.00 | 134.00 | 479,658 |
| 10 May 2022 | 132.00 | 135.50 | 132.00 | 134.00 | 134.00 | 3,797,459 |
| 09 May 2022 | 133.50 | 135.60 | 131.50 | 134.25 | 134.25 | 191,369 |
| 06 May 2022 | 133.00 | 136.50 | 132.17 | 134.00 | 134.00 | 846,894 |
| 05 May 2022 | 136.00 | 137.48 | 134.50 | 135.75 | 135.75 | 413,039 |
| 04 May 2022 | 136.00 | 137.00 | 134.00 | 137.00 | 137.00 | 215,220 |
| 03 May 2022 | 135.00 | 137.50 | 135.00 | 135.50 | 135.50 | 572,282 |
| 29 Apr 2022 | 140.00 | 140.00 | 133.50 | 135.50 | 135.50 | 151,394 |
| 28 Apr 2022 | 136.50 | 138.00 | 133.41 | 138.00 | 138.00 | 113,550 |
| 27 Apr 2022 | 133.50 | 137.00 | 132.30 | 135.50 | 135.50 | 294,110 |
| 26 Apr 2022 | 131.93 | 133.94 | 129.00 | 133.25 | 133.25 | 184,455 |
| 25 Apr 2022 | 130.50 | 134.00 | 128.92 | 133.25 | 133.25 | 127,058 |
| 22 Apr 2022 | 129.50 | 133.50 | 128.84 | 133.25 | 133.25 | 225,401 |
| 21 Apr 2022 | 135.00 | 135.00 | 128.00 | 128.00 | 128.00 | 342,046 |
| 20 Apr 2022 | 132.00 | 135.00 | 130.60 | 131.75 | 131.75 | 79,843 |
| 19 Apr 2022 | 132.00 | 133.23 | 128.50 | 131.50 | 131.50 | 159,921 |
| 14 Apr 2022 | 131.00 | 134.16 | 128.50 | 133.50 | 133.50 | 118,161 |
| 13 Apr 2022 | 132.50 | 134.12 | 129.00 | 133.50 | 133.50 | 232,922 |
| 12 Apr 2022 | 131.50 | 132.44 | 130.00 | 131.00 | 131.00 | 115,698 |
| 11 Apr 2022 | 128.10 | 132.50 | 128.10 | 131.25 | 131.25 | 475,533 |
| 08 Apr 2022 | 130.00 | 132.50 | 128.63 | 132.50 | 132.50 | 186,023 |
| 07 Apr 2022 | 129.00 | 131.00 | 128.91 | 129.00 | 129.00 | 175,106 |
| 06 Apr 2022 | 129.00 | 132.50 | 128.00 | 128.75 | 128.75 | 164,133 |
| 05 Apr 2022 | 129.00 | 131.00 | 128.10 | 130.00 | 130.00 | 217,905 |
| 04 Apr 2022 | 132.50 | 132.50 | 128.50 | 130.75 | 130.75 | 213,002 |
| 01 Apr 2022 | 128.00 | 132.50 | 128.00 | 128.00 | 128.00 | 235,096 |
| 31 Mar 2022 | 128.00 | 131.00 | 127.92 | 128.50 | 128.50 | 257,361 |
| 30 Mar 2022 | 126.00 | 130.50 | 126.00 | 128.50 | 128.50 | 100,466 |
| 29 Mar 2022 | 128.50 | 128.50 | 125.04 | 127.00 | 127.00 | 152,357 |
| 28 Mar 2022 | 125.00 | 128.50 | 124.50 | 126.50 | 126.50 | 115,154 |
| 25 Mar 2022 | 126.00 | 128.50 | 124.00 | 125.00 | 125.00 | 310,644 |
| 24 Mar 2022 | 125.50 | 127.10 | 124.55 | 125.50 | 125.50 | 242,333 |
| 23 Mar 2022 | 124.50 | 128.50 | 124.00 | 127.50 | 127.50 | 308,500 |
| 22 Mar 2022 | 126.00 | 127.32 | 122.50 | 125.00 | 125.00 | 401,828 |
| 21 Mar 2022 | 128.00 | 128.00 | 122.30 | 124.75 | 124.75 | 258,334 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
