1. Share Prices

  2. Blackrock Frontiers Investment Trust PLC (BRFI)

156.56p+1.06 (+0.68%)20 Dec 2024, 08:43
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
Dec 19, 2024158.00p158.50p154.50p155.50p101,317
Dec 18, 2024158.00p160.00p157.25p157.50p510,434
Dec 17, 2024157.00p159.00p156.50p157.00p219,910
Dec 16, 2024157.00p158.50p156.00p156.50p162,790
Dec 13, 2024157.00p159.00p155.50p157.00p438,065
Dec 12, 2024156.00p157.00p154.50p155.00p117,445
Dec 11, 2024156.00p156.00p153.50p154.75p756,744
Dec 10, 2024155.00p156.00p153.50p155.50p240,628
Dec 9, 2024152.50p154.00p150.62p154.00p272,637
Dec 6, 2024150.00p152.00p149.50p150.50p160,738
Dec 5, 2024150.50p152.00p150.00p150.50p148,594
Dec 4, 2024150.50p152.00p150.35p150.50p174,609
Dec 3, 2024151.00p152.00p149.70p150.75p166,022
Dec 2, 2024150.50p152.00p149.50p151.00p133,003
Nov 29, 2024149.50p152.00p149.50p149.50p195,721
Nov 28, 2024149.50p152.50p149.50p149.50p137,399
Nov 27, 2024150.50p151.50p149.50p151.50p117,830
Nov 26, 2024150.50p152.16p150.50p151.50p140,676
Nov 25, 2024150.00p151.69p149.50p150.50p164,811
Nov 22, 2024149.50p150.77p148.50p150.25p171,433
Nov 21, 2024148.00p150.50p147.50p149.50p442,936
Nov 20, 2024149.50p151.00p148.95p149.50p269,169
Nov 19, 2024150.97p151.75p147.50p148.75p258,734
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
123456
Showing 1 to 50 of 254

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.003.86
Raspberry Pi Holdings PLC519.302.22
Schroder Oriental Income Fund Limited275.001.85
Ocado Group PLC301.501.79
Ao World PLC105.401.74
Foresight Solar Fund Limited75.081.73