1. Share Prices

  2. Blackrock Frontiers Investment Trust PLC (BRFI)

150.50p+2.50 (+1.69%)24 Apr 2024, 16:58
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
Apr 24, 2024150.63p154.50p149.10p150.50p124,935
Apr 23, 2024147.50p152.00p146.66p148.00p187,034
Apr 22, 2024148.56p149.00p146.50p147.25p237,455
Apr 19, 2024148.50p149.00p145.50p147.50p114,486
Apr 18, 2024150.00p152.49p147.00p147.00p299,565
Apr 17, 2024145.50p150.00p145.50p148.00p193,880
Apr 16, 2024150.50p154.07p149.50p149.50p378,142
Apr 15, 2024156.22p158.50p152.00p154.75p76,777
Apr 12, 2024156.50p157.00p153.71p155.00p219,432
Apr 11, 2024154.50p158.00p153.00p156.00p231,831
Apr 10, 2024152.50p158.00p151.75p155.50p293,882
Apr 9, 2024151.50p155.06p151.16p154.50p265,360
Apr 8, 2024152.50p155.50p149.00p153.25p324,390
Apr 5, 2024153.50p159.90p149.50p151.00p250,342
Apr 4, 2024151.00p154.50p152.84p153.50p225,783
Apr 3, 2024154.00p155.50p151.00p153.00p130,379
Apr 2, 2024155.00p155.00p150.97p153.50p357,750
Mar 28, 2024149.50p155.00p148.50p152.75p305,882
Mar 27, 2024150.00p154.00p148.50p150.50p930,878
Mar 26, 2024151.25p153.00p149.50p150.50p359,518
Mar 25, 2024148.50p152.50p148.00p150.25p620,362
Mar 22, 2024152.00p154.50p150.00p151.00p420,917
Mar 21, 2024154.50p156.50p150.50p150.50p389,420
Mar 20, 2024153.00p155.00p149.50p151.00p484,446
Mar 19, 2024151.00p154.42p149.25p151.50p171,716
Mar 18, 2024157.00p157.00p150.75p151.00p311,669
Mar 15, 2024153.00p156.50p151.81p153.00p237,814
Mar 14, 2024154.00p157.50p149.50p155.00p267,575
Mar 13, 2024154.50p157.00p152.50p152.50p349,133
Mar 12, 2024155.00p156.34p153.25p155.25p303,028
Mar 11, 2024154.50p156.50p152.34p154.50p127,528
Mar 8, 2024157.00p158.00p152.64p155.00p51,960
Mar 7, 2024153.50p158.00p152.00p154.00p105,778
Mar 6, 2024152.50p156.50p152.50p153.50p208,557
Mar 5, 2024154.00p157.00p152.00p152.50p694,816
Mar 4, 2024154.50p157.00p151.59p154.00p252,030
Mar 1, 2024154.50p158.00p153.31p154.00p651,908
Feb 29, 2024154.00p157.50p153.50p153.50p867,581
Feb 28, 2024154.00p157.00p153.00p153.00p221,296
Feb 27, 2024154.50p155.50p152.00p153.50p799,607
Feb 26, 2024150.50p155.00p150.50p154.50p422,211
Feb 23, 2024153.00p155.00p152.10p153.25p311,017
Feb 22, 2024151.50p155.00p151.04p152.00p176,606
Feb 21, 2024153.50p155.50p151.75p152.50p305,749
Feb 20, 2024152.50p154.55p152.50p152.50p262,423
Feb 19, 2024153.50p155.00p151.50p151.50p142,096
Feb 16, 2024149.50p154.00p149.50p151.75p524,525
Feb 15, 2024148.50p154.00p146.50p149.00p316,541
Feb 14, 2024151.50p152.00p147.50p149.50p368,489
Feb 13, 2024149.50p152.00p144.00p150.00p534,002
123456
Showing 1 to 50 of 253

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:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Pz Cussons PLC101.006.77
Darktrace PLC518.605.84
Rhi Magnesita N.V.3,630.004.76
Anglo American PLC2,205.004.45
Dunelm Group PLC1,008.003.97
Quilter PLC106.203.61

Fallers

CompanyPrice% Chg
Croda International PLC4,654.00-4.79
Breedon Group PLC364.50-4.08
Hammerson PLC26.72-3.95
Crest Nicholson Holdings PLC184.20-3.76
Ocado Group PLC364.60-3.49
Marshalls PLC256.50-3.39
Risers/fallers data from previous trading day. Today's data available from 8:15am.