144.00p+0.50 (+0.35%)19 Sep 2024, 16:35
Blackrock Frontiers Investment Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 19, 2024 | 145.00p | 149.00p | 142.00p | 144.00p | 114,589 |
Sep 18, 2024 | 145.50p | 145.50p | 143.00p | 143.50p | 73,243 |
Sep 17, 2024 | 147.00p | 148.50p | 143.50p | 144.00p | 117,545 |
Sep 16, 2024 | 143.00p | 148.50p | 142.00p | 144.00p | 120,672 |
Sep 13, 2024 | 144.00p | 148.44p | 144.00p | 144.00p | 109,967 |
Sep 12, 2024 | 148.50p | 148.50p | 142.50p | 144.50p | 163,077 |
Sep 11, 2024 | 146.50p | 148.50p | 143.00p | 145.00p | 171,049 |
Sep 10, 2024 | 144.00p | 148.50p | 143.51p | 144.00p | 155,636 |
Sep 9, 2024 | 144.50p | 149.00p | 143.60p | 146.50p | 277,069 |
Sep 6, 2024 | 144.00p | 148.50p | 142.06p | 144.00p | 138,927 |
Sep 5, 2024 | 146.00p | 148.50p | 143.50p | 147.00p | 122,215 |
Sep 4, 2024 | 146.00p | 148.50p | 142.65p | 145.50p | 586,505 |
Sep 3, 2024 | 146.50p | 148.50p | 144.50p | 144.50p | 490,267 |
Sep 2, 2024 | 146.00p | 148.50p | 144.00p | 146.00p | 261,188 |
Aug 30, 2024 | 145.50p | 146.00p | 144.82p | 145.50p | 72,849 |
Aug 29, 2024 | 145.50p | 146.50p | 144.00p | 144.00p | 312,518 |
Aug 28, 2024 | 145.00p | 146.50p | 143.99p | 145.50p | 161,119 |
Aug 27, 2024 | 146.00p | 148.00p | 141.50p | 144.00p | 236,308 |
Aug 23, 2024 | 146.50p | 149.00p | 143.00p | 146.00p | 385,781 |
Aug 22, 2024 | 146.50p | 146.50p | 144.23p | 145.00p | 277,605 |
Aug 21, 2024 | 148.00p | 149.00p | 145.13p | 146.00p | 272,025 |
Aug 20, 2024 | 145.00p | 148.50p | 145.00p | 145.00p | 88,981 |
Aug 19, 2024 | 145.00p | 147.50p | 144.00p | 145.00p | 180,057 |
Aug 16, 2024 | 144.50p | 148.50p | 144.00p | 145.00p | 105,131 |
Aug 15, 2024 | 145.50p | 147.00p | 144.00p | 145.00p | 106,623 |
Aug 14, 2024 | 144.00p | 148.00p | 144.00p | 145.00p | 215,637 |
Aug 13, 2024 | 144.00p | 148.00p | 143.80p | 145.25p | 135,937 |
Aug 12, 2024 | 144.00p | 148.50p | 144.00p | 146.50p | 191,666 |
Aug 9, 2024 | 147.00p | 148.50p | 142.50p | 146.50p | 58,880 |
Aug 8, 2024 | 142.00p | 148.50p | 142.00p | 143.75p | 301,786 |
Aug 7, 2024 | 141.00p | 147.50p | 140.00p | 141.00p | 215,590 |
Aug 6, 2024 | 140.50p | 140.50p | 137.50p | 139.50p | 267,318 |
Aug 5, 2024 | 140.00p | 144.50p | 138.00p | 139.00p | 192,946 |
Aug 2, 2024 | 144.50p | 148.00p | 143.83p | 144.25p | 150,192 |
Aug 1, 2024 | 148.00p | 148.00p | 145.34p | 145.75p | 411,435 |
Jul 31, 2024 | 144.50p | 148.50p | 144.00p | 147.00p | 218,196 |
Jul 30, 2024 | 146.50p | 149.00p | 145.70p | 147.00p | 135,302 |
Jul 29, 2024 | 147.00p | 149.00p | 144.50p | 144.75p | 210,305 |
Jul 26, 2024 | 143.00p | 149.00p | 143.00p | 145.50p | 401,787 |
Jul 25, 2024 | 144.50p | 148.00p | 143.44p | 145.00p | 159,892 |
Jul 24, 2024 | 141.50p | 148.58p | 141.50p | 145.50p | 278,198 |
Jul 23, 2024 | 146.50p | 147.00p | 143.98p | 146.50p | 235,668 |
Jul 22, 2024 | 147.00p | 148.50p | 147.00p | 147.00p | 252,559 |
Jul 19, 2024 | 146.00p | 149.00p | 142.50p | 146.00p | 186,698 |
Jul 18, 2024 | 147.00p | 149.50p | 145.57p | 149.00p | 109,513 |
Jul 17, 2024 | 147.50p | 149.00p | 144.00p | 148.00p | 291,398 |
Jul 16, 2024 | 146.00p | 149.00p | 145.05p | 148.00p | 159,362 |
Jul 15, 2024 | 146.50p | 146.50p | 143.00p | 146.50p | 236,129 |
Jul 12, 2024 | 146.50p | 147.00p | 144.50p | 144.50p | 110,687 |
Jul 11, 2024 | 147.00p | 147.00p | 144.00p | 147.00p | 211,512 |
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 |
---|---|---|
Bytes Technology Group PLC | 511.50 | 7.78 |
Trustpilot Group PLC | 234.50 | 7.32 |
Babcock International Group PLC | 498.20 | 7.09 |
Coats Group PLC | 104.20 | 6.44 |
International Workplace Group PLC | 179.50 | 5.90 |
Rolls-Royce Holdings PLC | 525.00 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Close Brothers Group PLC | 498.00 | -5.59 |
Ig Group Holdings PLC | 918.00 | -3.06 |
Drax Group PLC | 621.50 | -3.04 |
Sse PLC | 1,942.00 | -2.73 |
National Grid PLC | 1,023.00 | -2.62 |
Vodafone Group PLC | 76.16 | -2.46 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.