Blackrock Frontiers Investment Trust
(BRFI)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
04/04/2025
|
141.50p
|
150.00p
|
138.00p
|
140.50p
|
453,949
|
|
03/04/2025
|
144.50p
|
148.00p
|
142.50p
|
145.50p
|
580,365
|
|
02/04/2025
|
149.50p
|
153.40p
|
148.50p
|
149.00p
|
147,637
|
|
01/04/2025
|
147.50p
|
151.00p
|
146.08p
|
149.50p
|
222,660
|
|
31/03/2025
|
147.00p
|
149.00p
|
144.00p
|
147.00p
|
153,227
|
|
28/03/2025
|
150.00p
|
157.50p
|
149.00p
|
150.00p
|
560,502
|
|
27/03/2025
|
151.50p
|
156.00p
|
151.01p
|
151.50p
|
281,663
|
|
26/03/2025
|
152.50p
|
156.00p
|
150.50p
|
150.50p
|
293,394
|
|
25/03/2025
|
151.50p
|
154.00p
|
151.50p
|
151.50p
|
101,033
|
|
24/03/2025
|
152.00p
|
154.50p
|
150.50p
|
150.50p
|
148,914
|
|
21/03/2025
|
153.00p
|
158.00p
|
149.00p
|
149.00p
|
532,431
|
|
20/03/2025
|
153.00p
|
158.00p
|
153.00p
|
153.00p
|
104,395
|
|
19/03/2025
|
154.50p
|
158.00p
|
153.25p
|
153.50p
|
351,493
|
|
18/03/2025
|
155.00p
|
158.00p
|
153.00p
|
153.00p
|
130,380
|
|
17/03/2025
|
154.00p
|
157.25p
|
153.50p
|
154.50p
|
226,543
|
|
14/03/2025
|
154.00p
|
157.50p
|
153.00p
|
154.00p
|
218,158
|
|
13/03/2025
|
155.00p
|
157.00p
|
154.00p
|
154.00p
|
150,512
|
|
12/03/2025
|
156.00p
|
159.00p
|
154.00p
|
154.00p
|
107,835
|
|
11/03/2025
|
155.00p
|
159.00p
|
154.00p
|
154.00p
|
569,053
|
|
10/03/2025
|
155.00p
|
159.00p
|
154.50p
|
154.50p
|
128,221
|
|
07/03/2025
|
157.00p
|
157.50p
|
153.50p
|
155.00p
|
101,563
|
|
06/03/2025
|
155.00p
|
158.00p
|
153.50p
|
155.00p
|
375,236
|
|
05/03/2025
|
154.00p
|
158.50p
|
154.00p
|
156.50p
|
522,915
|
|
04/03/2025
|
158.00p
|
161.00p
|
155.50p
|
156.00p
|
189,270
|
|
03/03/2025
|
159.00p
|
161.00p
|
157.06p
|
158.00p
|
225,165
|
|
28/02/2025
|
158.50p
|
159.50p
|
157.50p
|
157.50p
|
98,509
|
|
27/02/2025
|
158.50p
|
160.00p
|
157.50p
|
158.50p
|
429,828
|
|
26/02/2025
|
156.50p
|
160.00p
|
156.50p
|
158.50p
|
132,587
|
|
25/02/2025
|
158.50p
|
160.50p
|
156.00p
|
156.00p
|
94,965
|
|
24/02/2025
|
162.00p
|
162.00p
|
157.50p
|
160.00p
|
120,850
|
|
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
|