Blackrock Frontiers Investment Trust
(BRFI)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
150.50p
|
153.00p
|
148.80p
|
149.00p
|
130,930
|
|
23/05/2024
|
150.00p
|
153.50p
|
148.64p
|
151.50p
|
301,741
|
|
22/05/2024
|
153.00p
|
153.50p
|
147.50p
|
149.00p
|
207,116
|
|
21/05/2024
|
152.50p
|
154.50p
|
150.00p
|
153.50p
|
252,230
|
|
20/05/2024
|
150.50p
|
157.50p
|
150.50p
|
153.00p
|
168,693
|
|
17/05/2024
|
151.00p
|
153.94p
|
150.50p
|
152.00p
|
118,192
|
|
16/05/2024
|
153.00p
|
158.00p
|
152.74p
|
153.25p
|
73,257
|
|
15/05/2024
|
152.50p
|
156.50p
|
151.50p
|
154.00p
|
347,085
|
|
14/05/2024
|
154.00p
|
155.00p
|
151.50p
|
153.00p
|
174,584
|
|
13/05/2024
|
154.00p
|
155.00p
|
151.50p
|
153.00p
|
268,606
|
|
10/05/2024
|
152.50p
|
154.50p
|
150.50p
|
154.00p
|
120,437
|
|
09/05/2024
|
151.50p
|
152.75p
|
148.50p
|
151.75p
|
134,106
|
|
08/05/2024
|
148.50p
|
152.00p
|
148.50p
|
152.00p
|
159,481
|
|
07/05/2024
|
150.00p
|
150.97p
|
148.00p
|
148.00p
|
266,554
|
|
06/05/2024
|
147.00p
|
151.00p
|
147.00p
|
147.00p
|
110,326
|
|
03/05/2024
|
147.00p
|
151.00p
|
147.00p
|
147.00p
|
110,326
|
|
02/05/2024
|
148.00p
|
150.94p
|
145.00p
|
148.50p
|
116,928
|
|
01/05/2024
|
148.00p
|
151.00p
|
145.00p
|
149.50p
|
202,801
|
|
30/04/2024
|
147.50p
|
151.00p
|
146.50p
|
148.00p
|
175,996
|
|
29/04/2024
|
149.00p
|
151.50p
|
145.63p
|
148.00p
|
173,203
|
|
26/04/2024
|
149.50p
|
150.50p
|
145.00p
|
149.50p
|
197,459
|
|
25/04/2024
|
147.00p
|
151.50p
|
146.75p
|
147.00p
|
348,591
|
|
24/04/2024
|
147.50p
|
154.50p
|
149.10p
|
150.50p
|
124,935
|
|
23/04/2024
|
147.50p
|
152.00p
|
146.66p
|
148.00p
|
176,479
|
|
22/04/2024
|
148.50p
|
149.00p
|
146.50p
|
147.25p
|
237,455
|
|
19/04/2024
|
148.50p
|
149.00p
|
145.50p
|
147.50p
|
114,486
|
|
18/04/2024
|
150.00p
|
152.49p
|
147.00p
|
147.00p
|
297,875
|
|
17/04/2024
|
145.50p
|
150.00p
|
145.50p
|
148.00p
|
193,880
|
|
16/04/2024
|
150.50p
|
154.07p
|
149.50p
|
149.50p
|
378,048
|
|
15/04/2024
|
156.50p
|
158.50p
|
152.00p
|
154.75p
|
76,777
|
|
12/04/2024
|
156.50p
|
157.00p
|
153.71p
|
155.00p
|
219,432
|
|
11/04/2024
|
154.50p
|
158.00p
|
153.00p
|
156.00p
|
231,831
|
|
10/04/2024
|
152.50p
|
158.00p
|
151.75p
|
155.50p
|
293,753
|
|
09/04/2024
|
151.50p
|
155.06p
|
151.16p
|
154.50p
|
265,360
|
|
08/04/2024
|
152.50p
|
155.50p
|
149.00p
|
153.25p
|
324,390
|
|
05/04/2024
|
153.50p
|
159.90p
|
149.50p
|
151.00p
|
250,215
|
|
04/04/2024
|
151.00p
|
155.50p
|
151.00p
|
153.50p
|
225,626
|
|
03/04/2024
|
154.00p
|
155.50p
|
151.00p
|
153.00p
|
130,379
|
|
02/04/2024
|
155.00p
|
155.00p
|
150.97p
|
153.50p
|
357,334
|
|
01/04/2024
|
149.50p
|
155.00p
|
148.50p
|
152.75p
|
298,421
|
|
29/03/2024
|
149.50p
|
155.00p
|
148.50p
|
152.75p
|
298,421
|
|
28/03/2024
|
149.50p
|
155.00p
|
148.50p
|
152.75p
|
298,421
|
|
27/03/2024
|
150.00p
|
154.00p
|
148.50p
|
150.50p
|
930,878
|
|
26/03/2024
|
148.50p
|
153.00p
|
149.50p
|
150.50p
|
234,518
|
|
25/03/2024
|
148.50p
|
152.50p
|
148.00p
|
150.25p
|
620,362
|
|
22/03/2024
|
152.00p
|
154.50p
|
150.00p
|
151.00p
|
420,917
|
|
21/03/2024
|
154.50p
|
156.50p
|
150.50p
|
150.50p
|
389,420
|
|
20/03/2024
|
153.00p
|
155.00p
|
149.50p
|
151.00p
|
478,451
|