BlackRock Frontiers Investment Trust Plc (BRFI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:45PM GMT
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 13 Jan 2023 | 134.00 | 134.00 | 132.00 | 133.00 | 133.00 | 181,490 |
| 12 Jan 2023 | 132.00 | 133.00 | 131.00 | 132.00 | 132.00 | 186,323 |
| 11 Jan 2023 | 128.00 | 131.50 | 128.00 | 131.25 | 131.25 | 251,435 |
| 10 Jan 2023 | 128.00 | 130.00 | 128.00 | 129.75 | 129.75 | 950,768 |
| 09 Jan 2023 | 131.50 | 132.50 | 130.00 | 130.00 | 130.00 | 412,253 |
| 06 Jan 2023 | 132.50 | 133.00 | 131.00 | 132.50 | 132.50 | 1,980,689 |
| 05 Jan 2023 | 131.00 | 132.00 | 130.18 | 131.50 | 131.50 | 342,530 |
| 04 Jan 2023 | 133.00 | 133.75 | 132.50 | 133.50 | 133.50 | 207,072 |
| 03 Jan 2023 | 131.00 | 133.00 | 130.48 | 133.00 | 133.00 | 289,549 |
| 30 Dec 2022 | 129.00 | 131.00 | 128.28 | 129.00 | 129.00 | 74,702 |
| 29 Dec 2022 | 131.00 | 131.00 | 128.82 | 130.50 | 130.50 | 73,769 |
| 28 Dec 2022 | 129.00 | 131.00 | 128.50 | 130.00 | 130.00 | 89,787 |
| 23 Dec 2022 | 131.00 | 131.00 | 128.50 | 130.00 | 130.00 | 18,373 |
| 22 Dec 2022 | 128.00 | 129.00 | 127.50 | 129.00 | 129.00 | 126,558 |
| 21 Dec 2022 | 126.50 | 129.00 | 126.50 | 129.00 | 129.00 | 427,532 |
| 20 Dec 2022 | 125.50 | 132.50 | 125.50 | 127.00 | 127.00 | 218,684 |
| 19 Dec 2022 | 126.00 | 128.00 | 124.70 | 127.50 | 127.50 | 98,811 |
| 16 Dec 2022 | 126.50 | 127.00 | 125.72 | 126.00 | 126.00 | 226,212 |
| 15 Dec 2022 | 126.00 | 128.50 | 125.42 | 126.25 | 126.25 | 536,015 |
| 14 Dec 2022 | 125.50 | 128.00 | 124.50 | 125.50 | 125.50 | 79,664 |
| 13 Dec 2022 | 124.50 | 129.50 | 124.50 | 126.00 | 126.00 | 90,849 |
| 12 Dec 2022 | 125.50 | 128.00 | 125.03 | 126.00 | 126.00 | 124,569 |
| 09 Dec 2022 | 127.00 | 128.00 | 126.52 | 127.25 | 127.25 | 55,438 |
| 08 Dec 2022 | 127.00 | 131.00 | 126.50 | 126.50 | 126.50 | 76,675 |
| 07 Dec 2022 | 130.00 | 131.50 | 128.38 | 128.75 | 128.75 | 57,834 |
| 06 Dec 2022 | 130.50 | 132.00 | 127.00 | 130.00 | 130.00 | 170,496 |
| 05 Dec 2022 | 129.50 | 133.50 | 128.50 | 128.50 | 128.50 | 201,102 |
| 02 Dec 2022 | 129.00 | 132.00 | 129.00 | 130.00 | 130.00 | 88,715 |
| 01 Dec 2022 | 130.00 | 134.50 | 128.34 | 130.75 | 130.75 | 409,409 |
| 30 Nov 2022 | 126.00 | 131.50 | 126.00 | 131.25 | 131.25 | 208,346 |
| 29 Nov 2022 | 131.00 | 131.00 | 123.00 | 127.50 | 127.50 | 3,215,662 |
| 28 Nov 2022 | 128.50 | 129.73 | 125.50 | 128.50 | 128.50 | 102,610 |
| 25 Nov 2022 | 128.00 | 129.61 | 126.50 | 128.00 | 128.00 | 98,643 |
| 24 Nov 2022 | 131.00 | 131.50 | 128.89 | 130.25 | 130.25 | 72,938 |
| 23 Nov 2022 | 131.00 | 132.50 | 128.47 | 129.50 | 129.50 | 107,978 |
| 22 Nov 2022 | 128.50 | 128.50 | 126.75 | 128.50 | 128.50 | 240,050 |
| 21 Nov 2022 | 127.50 | 132.50 | 127.50 | 128.50 | 128.50 | 48,147 |
| 18 Nov 2022 | 131.00 | 131.50 | 128.00 | 128.00 | 128.00 | 76,379 |
| 17 Nov 2022 | 130.00 | 130.00 | 128.36 | 129.75 | 129.75 | 40,336 |
| 16 Nov 2022 | 129.50 | 133.50 | 129.00 | 129.25 | 129.25 | 61,981 |
| 15 Nov 2022 | 133.00 | 133.50 | 129.50 | 132.00 | 132.00 | 254,526 |
| 14 Nov 2022 | 130.50 | 131.67 | 128.00 | 131.50 | 131.50 | 138,549 |
| 11 Nov 2022 | 130.00 | 133.46 | 128.00 | 128.00 | 128.00 | 63,991 |
| 10 Nov 2022 | 130.00 | 132.00 | 129.24 | 131.00 | 131.00 | 117,553 |
| 09 Nov 2022 | 129.00 | 131.42 | 128.50 | 130.50 | 130.50 | 51,958 |
| 08 Nov 2022 | 128.50 | 129.72 | 128.50 | 129.00 | 129.00 | 31,000 |
| 07 Nov 2022 | 129.00 | 131.10 | 128.38 | 130.75 | 130.75 | 216,671 |
| 04 Nov 2022 | 130.00 | 130.53 | 126.50 | 130.25 | 130.25 | 104,551 |
| 03 Nov 2022 | 127.50 | 130.50 | 126.50 | 130.50 | 130.50 | 486,512 |
| 02 Nov 2022 | 129.50 | 130.00 | 125.50 | 128.00 | 128.00 | 174,057 |
| 01 Nov 2022 | 126.00 | 128.50 | 126.00 | 128.00 | 128.00 | 69,788 |
| 31 Oct 2022 | 123.50 | 126.50 | 123.50 | 126.75 | 126.75 | 54,159 |
| 28 Oct 2022 | 125.00 | 126.50 | 124.00 | 125.00 | 125.00 | 516,391 |
| 27 Oct 2022 | 125.50 | 129.50 | 124.90 | 128.00 | 128.00 | 102,813 |
| 26 Oct 2022 | 129.50 | 129.50 | 125.24 | 127.25 | 127.25 | 44,049 |
| 25 Oct 2022 | 128.00 | 129.00 | 126.68 | 129.00 | 129.00 | 71,302 |
| 24 Oct 2022 | 128.00 | 128.00 | 125.00 | 126.50 | 126.50 | 125,539 |
| 21 Oct 2022 | 128.00 | 128.99 | 126.80 | 128.75 | 128.75 | 39,744 |
| 20 Oct 2022 | 125.00 | 129.04 | 125.00 | 128.50 | 128.50 | 112,275 |
| 19 Oct 2022 | 126.00 | 128.00 | 125.39 | 126.00 | 126.00 | 176,813 |
| 18 Oct 2022 | 128.50 | 128.50 | 125.94 | 126.50 | 126.50 | 171,892 |
| 17 Oct 2022 | 125.00 | 128.00 | 125.00 | 126.50 | 126.50 | 37,726 |
| 14 Oct 2022 | 125.50 | 128.00 | 124.50 | 126.00 | 126.00 | 147,890 |
| 13 Oct 2022 | 127.00 | 129.00 | 125.50 | 126.00 | 126.00 | 453,553 |
| 12 Oct 2022 | 127.00 | 127.50 | 125.50 | 125.50 | 125.50 | 127,288 |
| 11 Oct 2022 | 128.00 | 128.34 | 126.10 | 127.50 | 127.50 | 203,028 |
| 10 Oct 2022 | 129.50 | 130.00 | 128.00 | 128.00 | 128.00 | 666,376 |
| 07 Oct 2022 | 130.50 | 131.00 | 128.50 | 128.75 | 128.75 | 6,841,247 |
| 06 Oct 2022 | 129.50 | 131.56 | 128.82 | 130.75 | 130.75 | 408,185 |
| 05 Oct 2022 | 128.00 | 131.00 | 127.00 | 131.00 | 131.00 | 429,544 |
| 04 Oct 2022 | 127.00 | 129.50 | 125.90 | 128.50 | 128.50 | 96,564 |
| 03 Oct 2022 | 127.00 | 128.25 | 125.50 | 126.00 | 126.00 | 76,590 |
| 30 Sept 2022 | 128.50 | 132.06 | 127.00 | 127.75 | 127.75 | 46,122 |
| 29 Sept 2022 | 134.00 | 134.00 | 128.66 | 133.00 | 133.00 | 644,941 |
| 28 Sept 2022 | 133.00 | 134.50 | 130.26 | 134.50 | 134.50 | 413,317 |
| 27 Sept 2022 | 136.00 | 136.40 | 132.00 | 133.50 | 133.50 | 137,835 |
| 26 Sept 2022 | 134.50 | 135.00 | 133.39 | 134.00 | 134.00 | 197,636 |
| 23 Sept 2022 | 132.00 | 133.50 | 129.24 | 133.00 | 133.00 | 833,813 |
| 22 Sept 2022 | 131.50 | 133.82 | 130.14 | 131.00 | 131.00 | 297,833 |
| 21 Sept 2022 | 131.00 | 133.00 | 130.40 | 133.00 | 133.00 | 162,104 |
| 20 Sept 2022 | 131.50 | 133.90 | 130.45 | 132.50 | 132.50 | 79,371 |
| 16 Sept 2022 | 132.50 | 134.50 | 130.50 | 132.50 | 132.50 | 388,179 |
| 15 Sept 2022 | 130.50 | 133.00 | 130.50 | 132.50 | 132.50 | 119,217 |
| 14 Sept 2022 | 132.00 | 134.50 | 129.50 | 133.00 | 133.00 | 215,452 |
| 13 Sept 2022 | 132.50 | 135.50 | 129.50 | 129.50 | 129.50 | 461,670 |
| *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.
