148.00p+1.00 (+0.68%)07 May 2024, 18:10
Blackrock Frontiers Investment Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 7, 2024 | 150.00p | 150.97p | 148.00p | 148.00p | 386,566 |
May 3, 2024 | 147.00p | 151.00p | 147.00p | 147.00p | 110,326 |
May 2, 2024 | 148.00p | 150.94p | 145.00p | 148.50p | 116,928 |
May 1, 2024 | 148.00p | 151.00p | 145.00p | 149.50p | 202,801 |
Apr 30, 2024 | 147.50p | 151.00p | 146.50p | 148.00p | 175,996 |
Apr 29, 2024 | 149.00p | 151.50p | 145.63p | 148.00p | 173,203 |
Apr 26, 2024 | 149.50p | 150.50p | 145.00p | 149.50p | 197,465 |
Apr 25, 2024 | 147.00p | 151.50p | 146.75p | 147.00p | 348,592 |
Apr 24, 2024 | 150.63p | 154.50p | 149.10p | 150.50p | 124,935 |
Apr 23, 2024 | 147.50p | 152.00p | 146.66p | 148.00p | 187,034 |
Apr 22, 2024 | 148.56p | 149.00p | 146.50p | 147.25p | 237,455 |
Apr 19, 2024 | 148.50p | 149.00p | 145.50p | 147.50p | 114,486 |
Apr 18, 2024 | 150.00p | 152.49p | 147.00p | 147.00p | 299,565 |
Apr 17, 2024 | 145.50p | 150.00p | 145.50p | 148.00p | 193,880 |
Apr 16, 2024 | 150.50p | 154.07p | 149.50p | 149.50p | 378,142 |
Apr 15, 2024 | 156.22p | 158.50p | 152.00p | 154.75p | 76,777 |
Apr 12, 2024 | 156.50p | 157.00p | 153.71p | 155.00p | 219,432 |
Apr 11, 2024 | 154.50p | 158.00p | 153.00p | 156.00p | 231,831 |
Apr 10, 2024 | 152.50p | 158.00p | 151.75p | 155.50p | 293,882 |
Apr 9, 2024 | 151.50p | 155.06p | 151.16p | 154.50p | 265,360 |
Apr 8, 2024 | 152.50p | 155.50p | 149.00p | 153.25p | 324,390 |
Apr 5, 2024 | 153.50p | 159.90p | 149.50p | 151.00p | 250,342 |
Apr 4, 2024 | 151.00p | 154.50p | 152.84p | 153.50p | 225,783 |
Apr 3, 2024 | 154.00p | 155.50p | 151.00p | 153.00p | 130,379 |
Apr 2, 2024 | 155.00p | 155.00p | 150.97p | 153.50p | 357,750 |
Mar 28, 2024 | 149.50p | 155.00p | 148.50p | 152.75p | 305,882 |
Mar 27, 2024 | 150.00p | 154.00p | 148.50p | 150.50p | 930,878 |
Mar 26, 2024 | 151.25p | 153.00p | 149.50p | 150.50p | 359,518 |
Mar 25, 2024 | 148.50p | 152.50p | 148.00p | 150.25p | 620,362 |
Mar 22, 2024 | 152.00p | 154.50p | 150.00p | 151.00p | 420,917 |
Mar 21, 2024 | 154.50p | 156.50p | 150.50p | 150.50p | 389,420 |
Mar 20, 2024 | 153.00p | 155.00p | 149.50p | 151.00p | 484,446 |
Mar 19, 2024 | 151.00p | 154.42p | 149.25p | 151.50p | 171,716 |
Mar 18, 2024 | 157.00p | 157.00p | 150.75p | 151.00p | 311,669 |
Mar 15, 2024 | 153.00p | 156.50p | 151.81p | 153.00p | 237,814 |
Mar 14, 2024 | 154.00p | 157.50p | 149.50p | 155.00p | 267,575 |
Mar 13, 2024 | 154.50p | 157.00p | 152.50p | 152.50p | 349,133 |
Mar 12, 2024 | 155.00p | 156.34p | 153.25p | 155.25p | 303,028 |
Mar 11, 2024 | 154.50p | 156.50p | 152.34p | 154.50p | 127,528 |
Mar 8, 2024 | 157.00p | 158.00p | 152.64p | 155.00p | 51,960 |
Mar 7, 2024 | 153.50p | 158.00p | 152.00p | 154.00p | 105,778 |
Mar 6, 2024 | 152.50p | 156.50p | 152.50p | 153.50p | 208,557 |
Mar 5, 2024 | 154.00p | 157.00p | 152.00p | 152.50p | 694,816 |
Mar 4, 2024 | 154.50p | 157.00p | 151.59p | 154.00p | 252,030 |
Mar 1, 2024 | 154.50p | 158.00p | 153.31p | 154.00p | 651,908 |
Feb 29, 2024 | 154.00p | 157.50p | 153.50p | 153.50p | 867,581 |
Feb 28, 2024 | 154.00p | 157.00p | 153.00p | 153.00p | 221,296 |
Feb 27, 2024 | 154.50p | 155.50p | 152.00p | 153.50p | 799,607 |
Feb 26, 2024 | 150.50p | 155.00p | 150.50p | 154.50p | 422,211 |
Feb 23, 2024 | 153.00p | 155.00p | 152.10p | 153.25p | 311,017 |
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 |
---|---|---|
Wood Group (John) PLC | 165.00 | 8.55 |
Asia Dragon Trust PLC | 410.00 | 7.05 |
Tritax Eurobox PLC | 63.40 | 6.20 |
4Imprint Group PLC | 6,420.00 | 5.59 |
Future PLC | 744.50 | 5.23 |
Rhi Magnesita N.V. | 3,735.00 | 5.06 |
Fallers
Company | Price | % Chg |
---|---|---|
Wizz Air Holdings PLC | 2,082.00 | -7.05 |
Easyjet PLC | 510.20 | -5.80 |
Tbc Bank Group PLC | 2,880.00 | -3.84 |
Dr. Martens PLC | 77.80 | -3.83 |
Pz Cussons PLC | 101.40 | -3.61 |
Burberry Group PLC | 1,151.00 | -2.46 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.