Shares Magazine
144.00p+2.00 (+1.41%)11 Apr 2025, 17:21
Blackrock Frontiers Investment Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 11, 2025 | 139.50p | 147.00p | 137.00p | 144.00p | 104,052 |
| Apr 10, 2025 | 141.00p | 147.50p | 140.78p | 142.00p | 401,202 |
| Apr 9, 2025 | 134.00p | 138.00p | 132.52p | 135.25p | 250,026 |
| Apr 8, 2025 | 141.00p | 141.00p | 137.00p | 138.50p | 368,971 |
| Apr 7, 2025 | 131.50p | 139.50p | 125.68p | 136.00p | 595,256 |
| Apr 4, 2025 | 141.50p | 150.00p | 138.00p | 140.50p | 503,948 |
| Apr 3, 2025 | 144.50p | 148.00p | 142.50p | 145.50p | 580,364 |
| Apr 2, 2025 | 149.50p | 153.40p | 148.50p | 149.00p | 147,635 |
| Apr 1, 2025 | 147.50p | 151.00p | 146.08p | 149.50p | 222,657 |
| Mar 31, 2025 | 147.00p | 149.00p | 144.00p | 147.00p | 153,226 |
| Mar 28, 2025 | 150.00p | 157.50p | 149.00p | 150.00p | 560,501 |
| Mar 27, 2025 | 151.50p | 156.00p | 151.01p | 151.50p | 324,389 |
| Mar 26, 2025 | 152.50p | 156.00p | 150.50p | 150.50p | 293,393 |
| Mar 25, 2025 | 151.50p | 154.00p | 151.50p | 151.50p | 101,032 |
| Mar 24, 2025 | 152.00p | 154.50p | 150.50p | 150.50p | 148,914 |
| Mar 21, 2025 | 153.00p | 158.00p | 149.00p | 149.00p | 532,431 |
| Mar 20, 2025 | 153.00p | 158.00p | 153.00p | 153.00p | 104,393 |
| Mar 19, 2025 | 154.50p | 158.00p | 153.25p | 153.50p | 351,494 |
| Mar 18, 2025 | 155.00p | 158.00p | 153.00p | 153.00p | 130,379 |
| Mar 17, 2025 | 154.00p | 157.25p | 153.50p | 154.50p | 329,542 |
| Mar 14, 2025 | 154.00p | 157.50p | 153.00p | 154.00p | 218,157 |
| Mar 13, 2025 | 155.00p | 157.00p | 154.00p | 154.00p | 150,510 |
| Mar 12, 2025 | 156.00p | 159.00p | 154.00p | 154.00p | 107,834 |
| Mar 11, 2025 | 155.00p | 159.00p | 154.00p | 154.00p | 569,053 |
| Mar 10, 2025 | 155.00p | 159.00p | 154.50p | 154.50p | 128,219 |
| Mar 7, 2025 | 157.00p | 157.50p | 153.50p | 155.00p | 101,562 |
| Mar 6, 2025 | 155.00p | 158.00p | 153.50p | 155.00p | 440,235 |
| Mar 5, 2025 | 154.00p | 158.50p | 154.00p | 156.50p | 522,914 |
| Mar 4, 2025 | 158.00p | 161.00p | 155.50p | 156.00p | 216,406 |
| Mar 3, 2025 | 159.00p | 161.00p | 157.06p | 158.00p | 265,165 |
| Feb 28, 2025 | 158.50p | 159.50p | 157.50p | 157.50p | 98,509 |
| Feb 27, 2025 | 158.50p | 160.00p | 157.50p | 158.50p | 492,828 |
| Feb 26, 2025 | 156.50p | 160.00p | 156.50p | 158.50p | 132,587 |
| Feb 25, 2025 | 158.50p | 160.50p | 156.00p | 156.00p | 94,965 |
| Feb 24, 2025 | 162.00p | 162.00p | 157.50p | 160.00p | 120,850 |
| Feb 21, 2025 | 158.00p | 162.50p | 158.00p | 158.00p | 103,730 |
| Feb 20, 2025 | 161.00p | 162.50p | 160.00p | 161.00p | 224,541 |
| Feb 19, 2025 | 162.00p | 162.26p | 161.00p | 162.00p | 505,634 |
| Feb 18, 2025 | 160.00p | 162.25p | 159.50p | 161.00p | 434,292 |
| Feb 17, 2025 | 161.00p | 161.00p | 159.50p | 161.00p | 321,265 |
| Feb 14, 2025 | 159.00p | 161.50p | 156.00p | 159.25p | 221,166 |
| Feb 13, 2025 | 156.47p | 159.00p | 155.83p | 158.00p | 312,872 |
| Feb 12, 2025 | 158.50p | 161.50p | 156.00p | 157.50p | 200,796 |
| Feb 11, 2025 | 158.00p | 161.50p | 158.00p | 158.00p | 217,280 |
| Feb 10, 2025 | 160.81p | 161.50p | 158.00p | 158.00p | 393,998 |
| Feb 7, 2025 | 155.00p | 159.76p | 154.85p | 158.50p | 260,055 |
| Feb 6, 2025 | 154.00p | 155.70p | 152.00p | 154.00p | 109,587 |
| Feb 5, 2025 | 151.00p | 154.00p | 150.50p | 153.00p | 139,539 |
| Feb 4, 2025 | 151.00p | 154.50p | 151.00p | 154.00p | 138,466 |
| Feb 3, 2025 | 155.50p | 155.50p | 151.50p | 154.50p | 281,380 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Fresnillo PLC | 991.00 | 7.37 |
| Hochschild Mining PLC | 299.80 | 8.23 |
| Endeavour Mining PLC | 2,004.00 | 6.43 |
| Glencore PLC | 253.65 | 3.53 |
| Cmc Markets PLC | 221.50 | 3.50 |
| Convatec Group PLC | 247.60 | 3.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Renishaw PLC | 2,175.00 | -5.84 |
| Pagegroup PLC | 241.00 | -8.50 |
| Bodycote PLC | 460.60 | -3.72 |
| Raspberry Pi Holdings PLC | 421.20 | -4.92 |
| Genus PLC | 1,610.00 | -4.73 |
| St. James's Place PLC | 823.40 | -4.30 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.