1. Share Prices

  2. Blackrock Frontiers Investment Trust PLC (BRFI)

149.30p-1.20 (-0.80%)19 Nov 2024, 11:05
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Blackrock Frontiers Investment Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 18, 2024148.50p152.25p147.50p150.50p456,304
Nov 15, 2024148.00p149.00p146.40p147.50p307,311
Nov 14, 2024146.50p147.50p145.50p147.50p301,479
Nov 13, 2024147.50p147.50p143.50p146.50p347,383
Nov 12, 2024144.50p148.00p144.50p147.50p297,717
Nov 11, 2024148.00p150.00p146.50p146.50p304,332
Nov 8, 2024149.00p150.00p147.00p149.00p196,229
Nov 7, 2024149.00p150.00p147.50p149.50p121,322
Nov 6, 2024149.00p149.00p145.50p149.00p156,927
Nov 5, 2024146.50p148.00p145.50p146.00p79,376
Nov 4, 2024145.00p147.47p144.50p145.50p162,762
Nov 1, 2024147.00p147.50p144.00p145.00p70,174
Oct 31, 2024147.00p147.00p143.50p145.00p118,025
Oct 30, 2024147.00p147.50p144.00p145.00p96,998
Oct 29, 2024144.00p147.00p144.00p144.00p233,186
Oct 28, 2024147.00p147.00p144.34p145.00p327,019
Oct 25, 2024147.50p147.50p144.88p147.50p153,463
Oct 24, 2024145.50p145.50p145.50p145.50p315,496
Oct 23, 2024145.50p147.35p144.50p146.25p222,642
Oct 22, 2024143.50p149.00p141.50p144.50p440,446
Oct 21, 2024145.00p148.50p141.50p145.00p411,592
Oct 18, 2024146.00p148.50p142.00p146.00p136,414
Oct 17, 2024147.00p149.00p143.19p147.00p113,824
Oct 16, 2024147.36p149.00p146.38p147.50p217,506
Oct 15, 2024146.00p148.50p146.00p145.75p928,338
Oct 14, 2024147.00p149.00p144.00p148.00p210,543
Oct 11, 2024147.00p148.50p144.00p145.50p181,473
Oct 10, 2024148.50p148.50p143.50p147.50p325,563
Oct 9, 2024144.00p146.50p141.50p146.50p670,066
Oct 8, 2024144.00p148.50p142.50p144.00p817,805
Oct 7, 2024144.00p149.00p143.71p146.00p170,423
Oct 4, 2024147.50p148.00p144.66p145.50p376,275
Oct 3, 2024147.50p147.50p143.52p146.00p72,135
Oct 2, 2024145.50p148.50p144.00p145.50p224,290
Oct 1, 2024147.00p148.50p142.00p145.50p102,887
Sep 30, 2024148.00p148.00p143.91p145.00p192,298
Sep 27, 2024146.00p148.50p143.32p144.50p288,954
Sep 26, 2024148.00p148.50p146.00p146.00p216,184
Sep 25, 2024148.50p148.50p144.90p145.00p258,226
Sep 24, 2024142.00p148.50p142.00p145.00p383,829
Sep 23, 2024144.00p146.88p144.00p144.00p338,531
Sep 20, 2024147.50p148.00p142.50p147.00p211,240
Sep 19, 2024145.00p149.00p142.00p144.00p114,589
Sep 18, 2024145.50p145.50p143.00p143.50p73,243
Sep 17, 2024147.00p148.50p143.50p144.00p117,545
Sep 16, 2024143.00p148.50p142.00p144.00p120,672
Sep 13, 2024144.00p148.44p144.00p144.00p109,967
Sep 12, 2024148.50p148.50p142.50p144.50p163,077
Sep 11, 2024146.50p148.50p143.00p145.00p171,049
Sep 10, 2024144.00p148.50p143.51p144.00p155,636
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
14 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Vesuvius PLC397.007.44
Bodycote PLC610.006.09
Petershill Partners PLC247.902.86
Dcc PLC5,750.002.77
Marshalls PLC333.002.62
Wood Group (John) PLC54.102.56

Fallers

CompanyPrice% Chg
Diploma PLC4,216.00-7.05
Burberry Group PLC857.80-5.24
Big Yellow Group PLC1,102.00-4.51
Wizz Air Holdings PLC1,302.00-4.19
Melrose Industries PLC509.20-3.30
International Consolidated Airlines Group S.A.237.10-3.07