Blackrock Frontiers Investment Trust
(BRFI)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
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
|
|
21/08/2024
|
148.00p
|
149.00p
|
145.13p
|
146.00p
|
272,025
|
|
20/08/2024
|
145.00p
|
148.50p
|
145.00p
|
145.00p
|
88,981
|
|
19/08/2024
|
145.00p
|
147.50p
|
144.00p
|
145.00p
|
147,057
|
|
16/08/2024
|
144.50p
|
148.50p
|
144.00p
|
145.00p
|
105,131
|
|
15/08/2024
|
145.50p
|
147.00p
|
144.00p
|
145.00p
|
106,623
|
|
14/08/2024
|
144.00p
|
148.00p
|
144.00p
|
145.00p
|
215,637
|
|
13/08/2024
|
144.00p
|
148.00p
|
143.80p
|
145.25p
|
135,937
|
|
12/08/2024
|
144.00p
|
148.50p
|
144.00p
|
146.50p
|
191,666
|
|
09/08/2024
|
147.00p
|
148.50p
|
142.50p
|
146.50p
|
58,880
|
|
08/08/2024
|
142.00p
|
148.50p
|
142.00p
|
143.75p
|
301,786
|
|
07/08/2024
|
141.00p
|
147.50p
|
140.00p
|
141.00p
|
215,590
|
|
06/08/2024
|
140.50p
|
140.50p
|
137.50p
|
139.50p
|
267,318
|
|
05/08/2024
|
140.00p
|
144.50p
|
138.00p
|
139.00p
|
192,946
|
|
02/08/2024
|
144.50p
|
148.00p
|
143.83p
|
144.25p
|
150,192
|
|
01/08/2024
|
148.00p
|
148.00p
|
145.34p
|
145.75p
|
411,435
|
|
31/07/2024
|
144.50p
|
148.50p
|
144.00p
|
147.00p
|
218,196
|
|
30/07/2024
|
146.50p
|
149.00p
|
145.70p
|
147.00p
|
135,302
|
|
29/07/2024
|
147.00p
|
149.00p
|
144.50p
|
144.75p
|
210,305
|
|
26/07/2024
|
143.00p
|
149.00p
|
143.00p
|
145.00p
|
401,787
|
|
25/07/2024
|
141.50p
|
148.00p
|
143.44p
|
145.00p
|
159,892
|
|
24/07/2024
|
141.50p
|
148.58p
|
141.50p
|
145.50p
|
278,198
|
|
23/07/2024
|
146.50p
|
147.00p
|
143.98p
|
146.50p
|
235,668
|
|
22/07/2024
|
147.00p
|
148.50p
|
147.00p
|
147.00p
|
252,559
|
|
19/07/2024
|
146.00p
|
149.00p
|
142.50p
|
146.00p
|
186,698
|
|
18/07/2024
|
147.00p
|
149.50p
|
145.57p
|
149.00p
|
109,513
|
|
17/07/2024
|
147.50p
|
149.00p
|
144.00p
|
148.00p
|
291,398
|
|
16/07/2024
|
146.00p
|
149.00p
|
145.05p
|
148.00p
|
159,362
|
|
15/07/2024
|
146.50p
|
146.50p
|
143.00p
|
146.50p
|
236,129
|
|
12/07/2024
|
146.50p
|
147.00p
|
144.50p
|
144.50p
|
110,687
|
|
11/07/2024
|
147.00p
|
147.00p
|
144.00p
|
147.00p
|
211,512
|
|
10/07/2024
|
145.50p
|
147.00p
|
144.00p
|
145.50p
|
152,671
|
|
09/07/2024
|
143.50p
|
146.50p
|
143.50p
|
145.25p
|
229,613
|
|
08/07/2024
|
145.00p
|
147.00p
|
142.80p
|
144.00p
|
340,329
|
|
05/07/2024
|
146.00p
|
146.00p
|
144.61p
|
144.75p
|
76,879
|
|
04/07/2024
|
146.00p
|
147.00p
|
143.50p
|
146.00p
|
333,399
|
|
03/07/2024
|
146.00p
|
147.50p
|
143.75p
|
145.25p
|
295,112
|
|
02/07/2024
|
145.00p
|
146.00p
|
141.50p
|
145.00p
|
231,053
|
|
01/07/2024
|
144.00p
|
146.31p
|
142.50p
|
145.50p
|
253,195
|
|
28/06/2024
|
143.50p
|
144.50p
|
142.50p
|
143.75p
|
272,870
|
|
27/06/2024
|
142.50p
|
144.50p
|
141.81p
|
143.50p
|
217,328
|
|
26/06/2024
|
143.50p
|
144.24p
|
142.25p
|
142.75p
|
480,222
|
|
25/06/2024
|
144.50p
|
144.50p
|
141.50p
|
144.50p
|
119,442
|
|
24/06/2024
|
144.00p
|
144.71p
|
143.50p
|
144.00p
|
191,476
|
|
21/06/2024
|
144.00p
|
145.97p
|
142.00p
|
143.50p
|
223,542
|
|
20/06/2024
|
144.00p
|
146.50p
|
142.50p
|
144.00p
|
318,619
|
|
19/06/2024
|
145.00p
|
147.00p
|
141.00p
|
142.00p
|
121,997
|
|
18/06/2024
|
142.00p
|
147.00p
|
141.57p
|
145.50p
|
430,169
|
|
17/06/2024
|
143.50p
|
147.00p
|
141.50p
|
144.00p
|
203,505
|
|
14/06/2024
|
143.50p
|
146.50p
|
143.50p
|
143.50p
|
279,706
|
|
13/06/2024
|
145.00p
|
146.00p
|
141.50p
|
145.00p
|
129,422
|
|
12/06/2024
|
147.50p
|
148.50p
|
146.03p
|
146.50p
|
345,048
|
|
11/06/2024
|
148.00p
|
149.50p
|
146.38p
|
148.00p
|
263,901
|
|
10/06/2024
|
148.00p
|
149.50p
|
147.12p
|
147.50p
|
206,549
|
|
07/06/2024
|
147.00p
|
149.00p
|
147.00p
|
147.00p
|
338,733
|
|
06/06/2024
|
147.50p
|
149.50p
|
147.00p
|
147.50p
|
87,710
|
|
05/06/2024
|
149.50p
|
149.50p
|
147.00p
|
147.00p
|
156,334
|
|
04/06/2024
|
146.50p
|
150.00p
|
146.00p
|
148.25p
|
78,029
|
|
03/06/2024
|
150.00p
|
150.50p
|
147.46p
|
148.00p
|
265,776
|
|
31/05/2024
|
149.50p
|
150.00p
|
145.83p
|
149.50p
|
74,882
|
|
30/05/2024
|
150.00p
|
150.00p
|
145.50p
|
147.00p
|
153,191
|
|
29/05/2024
|
148.00p
|
151.50p
|
144.50p
|
148.25p
|
182,465
|
|
28/05/2024
|
147.50p
|
156.00p
|
147.50p
|
150.25p
|
181,271
|
|
27/05/2024
|
150.50p
|
153.00p
|
148.80p
|
149.00p
|
130,930
|