1. Share Prices

  2. Blackrock Frontiers Investment Trust PLC (BRFI)

144.00p-3.00 (-2.04%)23 Sep 2024, 16:35
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
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
Sep 9, 2024144.50p149.00p143.60p146.50p277,069
Sep 6, 2024144.00p148.50p142.06p144.00p138,927
Sep 5, 2024146.00p148.50p143.50p147.00p122,215
Sep 4, 2024146.00p148.50p142.65p145.50p586,505
Sep 3, 2024146.50p148.50p144.50p144.50p490,267
Sep 2, 2024146.00p148.50p144.00p146.00p261,188
Aug 30, 2024145.50p146.00p144.82p145.50p72,849
Aug 29, 2024145.50p146.50p144.00p144.00p312,518
Aug 28, 2024145.00p146.50p143.99p145.50p161,119
Aug 27, 2024146.00p148.00p141.50p144.00p236,308
Aug 23, 2024146.50p149.00p143.00p146.00p385,781
Aug 22, 2024146.50p146.50p144.23p145.00p277,605
Aug 21, 2024148.00p149.00p145.13p146.00p272,025
Aug 20, 2024145.00p148.50p145.00p145.00p88,981
Aug 19, 2024145.00p147.50p144.00p145.00p180,057
Aug 16, 2024144.50p148.50p144.00p145.00p105,131
Aug 15, 2024145.50p147.00p144.00p145.00p106,623
Aug 14, 2024144.00p148.00p144.00p145.00p215,637
Aug 13, 2024144.00p148.00p143.80p145.25p135,937
Aug 12, 2024144.00p148.50p144.00p146.50p191,666
Aug 9, 2024147.00p148.50p142.50p146.50p58,880
Aug 8, 2024142.00p148.50p142.00p143.75p301,786
Aug 7, 2024141.00p147.50p140.00p141.00p215,590
Aug 6, 2024140.50p140.50p137.50p139.50p267,318
Aug 5, 2024140.00p144.50p138.00p139.00p192,946
Aug 2, 2024144.50p148.00p143.83p144.25p150,192
Aug 1, 2024148.00p148.00p145.34p145.75p411,435
Jul 31, 2024144.50p148.50p144.00p147.00p218,196
Jul 30, 2024146.50p149.00p145.70p147.00p135,302
Jul 29, 2024147.00p149.00p144.50p144.75p210,305
Jul 26, 2024143.00p149.00p143.00p145.50p401,787
Jul 25, 2024144.50p148.00p143.44p145.00p159,892
Jul 24, 2024141.50p148.58p141.50p145.50p278,198
Jul 23, 2024146.50p147.00p143.98p146.50p235,668
Jul 22, 2024147.00p148.50p147.00p147.00p252,559
Jul 19, 2024146.00p149.00p142.50p146.00p186,698
Jul 18, 2024147.00p149.50p145.57p149.00p109,513
Jul 17, 2024147.50p149.00p144.00p148.00p291,398
Jul 16, 2024146.00p149.00p145.05p148.00p159,362
Jul 15, 2024146.50p146.50p143.00p146.50p236,129
Jul 12, 2024146.50p147.00p144.50p144.50p110,687
123456
Showing 1 to 50 of 252

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 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Currys PLC84.627.93
Ithaca Energy PLC112.465.89
Integrafin Holdings PLC372.503.62
Auction Technology Group PLC417.003.35
Foresight Group Holdings Limited530.002.32
Baltic Classifieds Group PLC290.002.29

Fallers

CompanyPrice% Chg
Close Brothers Group PLC404.20-6.22
AJ Bell PLC431.50-3.79
Hays PLC90.90-3.09
Great Portland Estates PLC360.50-2.96
Bridgepoint Group PLC329.80-2.89
W.A.G Payment Solutions PLC81.80-2.62