Blackrock Frontiers Investment Trust
(BRFI)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
21/02/2025
|
158.00p
|
162.50p
|
158.00p
|
158.00p
|
103,730
|
|
20/02/2025
|
161.00p
|
162.50p
|
160.00p
|
161.00p
|
224,541
|
|
19/02/2025
|
162.00p
|
162.26p
|
161.00p
|
162.00p
|
463,134
|
|
18/02/2025
|
160.00p
|
162.25p
|
159.50p
|
161.00p
|
434,292
|
|
17/02/2025
|
161.00p
|
161.00p
|
159.50p
|
161.00p
|
301,265
|
|
14/02/2025
|
159.00p
|
161.50p
|
156.00p
|
159.25p
|
221,166
|
|
13/02/2025
|
158.50p
|
159.00p
|
155.83p
|
158.00p
|
292,872
|
|
12/02/2025
|
158.50p
|
161.50p
|
156.00p
|
157.50p
|
200,796
|
|
11/02/2025
|
158.00p
|
161.50p
|
158.00p
|
158.00p
|
191,780
|
|
10/02/2025
|
161.50p
|
161.50p
|
158.00p
|
158.00p
|
393,998
|
|
07/02/2025
|
155.00p
|
159.76p
|
154.85p
|
158.50p
|
260,055
|
|
06/02/2025
|
154.00p
|
155.70p
|
152.00p
|
153.00p
|
109,587
|
|
05/02/2025
|
151.00p
|
154.00p
|
150.50p
|
153.00p
|
139,539
|
|
04/02/2025
|
151.00p
|
154.50p
|
151.00p
|
154.50p
|
138,466
|
|
03/02/2025
|
155.50p
|
155.50p
|
151.50p
|
154.50p
|
281,380
|
|
31/01/2025
|
155.50p
|
159.00p
|
153.00p
|
156.50p
|
197,165
|
|
30/01/2025
|
155.50p
|
155.89p
|
153.50p
|
154.50p
|
84,733
|
|
29/01/2025
|
152.50p
|
156.00p
|
152.50p
|
154.50p
|
281,344
|
|
28/01/2025
|
155.00p
|
160.50p
|
152.50p
|
156.00p
|
1,002,604
|
|
27/01/2025
|
155.00p
|
157.50p
|
152.56p
|
153.50p
|
220,382
|
|
24/01/2025
|
158.00p
|
158.00p
|
155.50p
|
155.50p
|
113,666
|
|
23/01/2025
|
156.00p
|
158.00p
|
154.00p
|
158.00p
|
263,026
|
|
22/01/2025
|
155.00p
|
156.00p
|
154.00p
|
155.00p
|
809,209
|
|
21/01/2025
|
154.50p
|
156.00p
|
153.50p
|
154.00p
|
187,325
|
|
20/01/2025
|
154.50p
|
156.00p
|
153.95p
|
154.00p
|
570,592
|
|
17/01/2025
|
154.50p
|
157.00p
|
154.00p
|
154.00p
|
501,177
|
|
16/01/2025
|
156.50p
|
159.00p
|
154.71p
|
154.50p
|
180,819
|
|
15/01/2025
|
156.00p
|
160.00p
|
154.00p
|
154.50p
|
910,097
|
|
14/01/2025
|
156.50p
|
157.00p
|
156.00p
|
156.00p
|
107,619
|
|
13/01/2025
|
156.50p
|
161.00p
|
156.50p
|
157.00p
|
289,104
|
|
10/01/2025
|
159.50p
|
161.00p
|
156.00p
|
158.50p
|
198,669
|
|
09/01/2025
|
159.00p
|
161.00p
|
158.00p
|
159.50p
|
184,368
|
|
08/01/2025
|
161.00p
|
163.50p
|
161.00p
|
161.00p
|
131,178
|
|
07/01/2025
|
162.50p
|
164.00p
|
159.68p
|
161.00p
|
256,431
|
|
06/01/2025
|
164.00p
|
165.50p
|
161.78p
|
162.50p
|
556,431
|
|
03/01/2025
|
161.50p
|
165.00p
|
160.00p
|
161.00p
|
269,924
|
|
02/01/2025
|
160.00p
|
160.50p
|
158.50p
|
160.00p
|
143,425
|
|
01/01/2025
|
158.50p
|
159.50p
|
157.59p
|
158.50p
|
33,303
|
|
31/12/2024
|
158.50p
|
159.50p
|
157.59p
|
158.50p
|
33,303
|
|
30/12/2024
|
158.00p
|
159.50p
|
157.00p
|
158.00p
|
318,819
|
|
27/12/2024
|
159.00p
|
160.00p
|
157.50p
|
157.50p
|
294,305
|
|
26/12/2024
|
158.00p
|
159.00p
|
157.50p
|
158.00p
|
262,812
|
|
25/12/2024
|
158.00p
|
159.00p
|
157.50p
|
158.00p
|
262,812
|
|
24/12/2024
|
158.00p
|
159.00p
|
157.50p
|
158.00p
|
262,812
|
|
23/12/2024
|
159.00p
|
159.00p
|
153.00p
|
158.00p
|
196,390
|
|
20/12/2024
|
156.00p
|
158.50p
|
154.50p
|
158.50p
|
277,031
|
|
19/12/2024
|
158.00p
|
158.50p
|
154.50p
|
155.50p
|
101,317
|
|
18/12/2024
|
158.00p
|
160.00p
|
157.25p
|
157.50p
|
441,434
|
|
17/12/2024
|
157.00p
|
159.00p
|
156.50p
|
157.00p
|
219,910
|
|
16/12/2024
|
157.00p
|
158.50p
|
156.00p
|
156.50p
|
162,790
|
|
13/12/2024
|
157.00p
|
159.00p
|
155.50p
|
157.00p
|
438,065
|
|
12/12/2024
|
156.00p
|
157.00p
|
154.50p
|
155.00p
|
72,093
|
|
11/12/2024
|
155.00p
|
156.00p
|
153.50p
|
154.75p
|
756,744
|
|
10/12/2024
|
155.00p
|
156.00p
|
153.50p
|
155.50p
|
240,628
|
|
09/12/2024
|
152.50p
|
154.00p
|
150.62p
|
154.00p
|
242,137
|
|
06/12/2024
|
150.00p
|
152.00p
|
149.50p
|
150.50p
|
135,738
|
|
05/12/2024
|
150.50p
|
152.00p
|
150.00p
|
150.50p
|
148,594
|
|
04/12/2024
|
150.50p
|
152.00p
|
150.36p
|
150.50p
|
124,609
|
|
03/12/2024
|
151.00p
|
152.00p
|
149.70p
|
150.75p
|
123,172
|
|
02/12/2024
|
150.50p
|
152.00p
|
149.50p
|
151.00p
|
133,003
|
|
29/11/2024
|
149.50p
|
152.00p
|
149.50p
|
149.50p
|
195,721
|
|
28/11/2024
|
149.50p
|
152.50p
|
149.50p
|
149.50p
|
137,399
|
|
27/11/2024
|
150.50p
|
151.50p
|
149.50p
|
151.50p
|
117,830
|
|
26/11/2024
|
150.50p
|
152.16p
|
150.50p
|
151.50p
|
140,676
|
|
25/11/2024
|
150.00p
|
151.69p
|
149.50p
|
150.50p
|
164,811
|
|
22/11/2024
|
149.50p
|
150.77p
|
148.50p
|
149.50p
|
171,433
|
|
21/11/2024
|
148.00p
|
150.50p
|
147.50p
|
149.50p
|
442,936
|
|
20/11/2024
|
149.50p
|
151.00p
|
148.95p
|
149.50p
|
269,169
|
|
19/11/2024
|
148.50p
|
151.75p
|
147.50p
|
148.75p
|
258,734
|
|
18/11/2024
|
148.50p
|
152.25p
|
147.50p
|
150.50p
|
431,304
|
|
15/11/2024
|
148.00p
|
149.00p
|
146.40p
|
147.50p
|
307,311
|
|
14/11/2024
|
146.50p
|
147.50p
|
145.50p
|
147.50p
|
281,479
|
|
13/11/2024
|
147.50p
|
147.50p
|
143.50p
|
147.50p
|
347,383
|
|
12/11/2024
|
144.50p
|
148.00p
|
144.50p
|
147.50p
|
297,717
|
|
11/11/2024
|
148.00p
|
150.00p
|
146.50p
|
146.50p
|
304,332
|
|
08/11/2024
|
149.00p
|
150.00p
|
147.00p
|
149.00p
|
196,229
|
|
07/11/2024
|
149.00p
|
150.00p
|
147.50p
|
149.50p
|
121,322
|
|
06/11/2024
|
149.00p
|
149.00p
|
145.50p
|
149.00p
|
156,927
|
|
05/11/2024
|
146.50p
|
148.00p
|
145.50p
|
146.00p
|
79,376
|
|
04/11/2024
|
145.00p
|
147.47p
|
144.50p
|
145.50p
|
162,762
|
|
01/11/2024
|
147.00p
|
147.50p
|
144.00p
|
145.00p
|
70,174
|
|
31/10/2024
|
147.00p
|
147.00p
|
143.50p
|
145.00p
|
118,025
|
|
30/10/2024
|
147.00p
|
147.50p
|
144.00p
|
144.00p
|
96,998
|
|
29/10/2024
|
144.00p
|
147.00p
|
144.00p
|
144.00p
|
233,186
|
|
28/10/2024
|
147.00p
|
147.00p
|
144.35p
|
145.00p
|
327,019
|
|
25/10/2024
|
147.50p
|
147.50p
|
144.88p
|
147.50p
|
153,463
|
|
24/10/2024
|
145.50p
|
147.45p
|
144.50p
|
146.25p
|
313,304
|
|
23/10/2024
|
145.50p
|
147.35p
|
144.50p
|
146.25p
|
222,642
|
|
22/10/2024
|
143.50p
|
149.00p
|
141.50p
|
144.50p
|
380,446
|
|
21/10/2024
|
145.00p
|
148.50p
|
141.50p
|
145.00p
|
286,672
|
|
18/10/2024
|
146.00p
|
148.50p
|
142.00p
|
146.00p
|
136,414
|
|
17/10/2024
|
147.00p
|
149.00p
|
143.19p
|
147.00p
|
63,824
|
|
16/10/2024
|
148.00p
|
149.00p
|
145.00p
|
147.50p
|
217,506
|
|
15/10/2024
|
146.00p
|
148.50p
|
145.75p
|
145.75p
|
928,338
|
|
14/10/2024
|
147.00p
|
149.00p
|
144.00p
|
148.00p
|
210,543
|
|
11/10/2024
|
147.00p
|
148.50p
|
144.00p
|
145.50p
|
181,473
|
|
10/10/2024
|
148.50p
|
148.50p
|
143.50p
|
147.50p
|
325,563
|
|
09/10/2024
|
144.00p
|
146.50p
|
141.50p
|
146.50p
|
670,066
|
|
08/10/2024
|
144.00p
|
148.50p
|
142.50p
|
144.00p
|
817,805
|
|
07/10/2024
|
144.00p
|
149.00p
|
143.71p
|
146.00p
|
170,423
|
|
04/10/2024
|
147.50p
|
148.00p
|
144.66p
|
145.50p
|
376,275
|
|
03/10/2024
|
147.50p
|
147.50p
|
143.52p
|
146.00p
|
72,135
|
|
02/10/2024
|
145.50p
|
148.50p
|
144.00p
|
145.50p
|
224,290
|
|
01/10/2024
|
147.00p
|
148.50p
|
142.00p
|
145.50p
|
102,887
|
|
30/09/2024
|
148.00p
|
148.00p
|
143.91p
|
145.00p
|
192,298
|
|
27/09/2024
|
146.00p
|
148.50p
|
143.32p
|
144.50p
|
288,954
|
|
26/09/2024
|
148.00p
|
148.50p
|
146.00p
|
146.00p
|
216,184
|
|
25/09/2024
|
148.50p
|
148.50p
|
144.90p
|
145.00p
|
258,226
|
|
24/09/2024
|
142.00p
|
148.50p
|
142.00p
|
145.00p
|
383,829
|
|
23/09/2024
|
144.00p
|
146.88p
|
144.00p
|
144.00p
|
338,531
|
|
20/09/2024
|
147.50p
|
148.00p
|
142.50p
|
147.00p
|
211,240
|
|
19/09/2024
|
145.00p
|
149.00p
|
142.00p
|
144.00p
|
114,589
|
|
18/09/2024
|
145.50p
|
145.50p
|
143.00p
|
143.50p
|
73,243
|
|
17/09/2024
|
147.00p
|
148.50p
|
143.50p
|
144.00p
|
117,545
|
|
16/09/2024
|
143.00p
|
148.50p
|
142.00p
|
144.00p
|
120,672
|
|
13/09/2024
|
144.00p
|
148.44p
|
144.00p
|
144.50p
|
109,967
|
|
12/09/2024
|
148.50p
|
148.50p
|
142.50p
|
145.00p
|
163,077
|
|
11/09/2024
|
146.50p
|
148.50p
|
143.00p
|
144.00p
|
121,049
|
|
10/09/2024
|
144.00p
|
148.50p
|
143.51p
|
144.00p
|
155,636
|
|
09/09/2024
|
144.50p
|
149.00p
|
143.60p
|
146.50p
|
277,069
|
|
06/09/2024
|
144.00p
|
148.50p
|
142.06p
|
144.00p
|
138,927
|
|
05/09/2024
|
146.00p
|
148.50p
|
143.50p
|
147.00p
|
122,215
|
|
04/09/2024
|
146.00p
|
148.50p
|
142.65p
|
145.50p
|
586,505
|
|
03/09/2024
|
146.50p
|
148.50p
|
144.50p
|
144.50p
|
490,267
|
|
02/09/2024
|
146.00p
|
148.50p
|
144.00p
|
145.50p
|
261,188
|
|
30/08/2024
|
145.50p
|
146.00p
|
144.82p
|
145.50p
|
72,849
|
|
29/08/2024
|
145.50p
|
146.50p
|
144.00p
|
144.00p
|
312,518
|
|
28/08/2024
|
145.00p
|
146.50p
|
143.99p
|
145.50p
|
96,119
|
|
27/08/2024
|
146.00p
|
148.00p
|
141.50p
|
144.00p
|
236,308
|
|
26/08/2024
|
146.50p
|
146.50p
|
144.23p
|
145.00p
|
179,605
|
|
23/08/2024
|
146.50p
|
146.50p
|
144.23p
|
145.00p
|
179,605
|
|
22/08/2024
|
146.50p
|
146.50p
|
144.23p
|
145.00p
|
179,605
|