Blackrock Frontiers Investment Trust
(BRFI)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
08/07/2025
|
159.50p
|
162.00p
|
158.80p
|
160.00p
|
593,318
|
|
07/07/2025
|
160.00p
|
160.50p
|
158.50p
|
158.50p
|
1,103,021
|
|
04/07/2025
|
157.00p
|
160.50p
|
156.61p
|
160.00p
|
421,651
|
|
03/07/2025
|
158.00p
|
160.00p
|
156.50p
|
157.50p
|
147,232
|
|
02/07/2025
|
157.00p
|
159.50p
|
156.07p
|
158.00p
|
496,815
|
|
01/07/2025
|
156.50p
|
157.00p
|
155.86p
|
156.50p
|
132,295
|
|
30/06/2025
|
154.00p
|
157.00p
|
153.85p
|
156.50p
|
137,400
|
|
27/06/2025
|
154.50p
|
155.00p
|
152.50p
|
154.50p
|
195,542
|
|
26/06/2025
|
150.50p
|
154.76p
|
150.50p
|
153.50p
|
497,986
|
|
25/06/2025
|
153.50p
|
154.50p
|
148.50p
|
152.50p
|
537,947
|
|
24/06/2025
|
150.00p
|
154.50p
|
149.16p
|
152.00p
|
155,756
|
|
23/06/2025
|
151.00p
|
152.50p
|
148.50p
|
149.00p
|
149,106
|
|
20/06/2025
|
152.50p
|
153.00p
|
148.50p
|
148.50p
|
201,702
|
|
19/06/2025
|
151.50p
|
153.00p
|
150.00p
|
151.00p
|
140,111
|
|
18/06/2025
|
152.50p
|
155.00p
|
149.00p
|
152.00p
|
119,343
|
|
17/06/2025
|
152.50p
|
155.50p
|
149.00p
|
152.00p
|
141,977
|
|
16/06/2025
|
153.00p
|
155.00p
|
152.50p
|
152.50p
|
320,666
|
|
13/06/2025
|
154.50p
|
155.50p
|
151.65p
|
152.50p
|
229,600
|
|
12/06/2025
|
156.50p
|
157.00p
|
155.00p
|
156.00p
|
335,502
|
|
11/06/2025
|
156.50p
|
157.00p
|
155.38p
|
156.25p
|
103,815
|
|
10/06/2025
|
156.00p
|
156.50p
|
154.50p
|
155.50p
|
271,533
|
|
09/06/2025
|
154.50p
|
156.50p
|
153.00p
|
155.00p
|
327,420
|
|
06/06/2025
|
155.50p
|
157.50p
|
153.13p
|
155.50p
|
144,498
|
|
05/06/2025
|
156.00p
|
157.50p
|
155.00p
|
155.50p
|
265,872
|
|
04/06/2025
|
158.00p
|
159.50p
|
157.50p
|
158.00p
|
352,452
|
|
03/06/2025
|
158.00p
|
160.00p
|
157.00p
|
158.00p
|
175,688
|
|
02/06/2025
|
156.50p
|
160.00p
|
156.00p
|
158.00p
|
282,238
|
|
30/05/2025
|
158.50p
|
160.00p
|
154.00p
|
157.50p
|
188,459
|
|
29/05/2025
|
157.00p
|
157.50p
|
154.50p
|
156.00p
|
301,264
|
|
28/05/2025
|
157.50p
|
162.00p
|
154.50p
|
157.50p
|
363,416
|
|
27/05/2025
|
157.00p
|
160.50p
|
154.00p
|
156.50p
|
355,938
|
|
26/05/2025
|
156.50p
|
160.00p
|
153.75p
|
156.00p
|
154,731
|
|
23/05/2025
|
156.50p
|
160.00p
|
153.75p
|
156.00p
|
154,731
|
|
22/05/2025
|
158.50p
|
160.00p
|
156.50p
|
157.50p
|
152,591
|
|
21/05/2025
|
158.50p
|
161.00p
|
158.00p
|
158.00p
|
257,993
|
|
20/05/2025
|
158.00p
|
160.50p
|
157.00p
|
158.00p
|
2,117,669
|
|
19/05/2025
|
158.50p
|
158.50p
|
155.50p
|
156.00p
|
580,878
|
|
16/05/2025
|
159.00p
|
161.00p
|
156.06p
|
158.00p
|
255,684
|
|
15/05/2025
|
158.50p
|
161.00p
|
156.93p
|
158.50p
|
525,132
|
|
14/05/2025
|
154.50p
|
160.00p
|
154.50p
|
156.00p
|
381,693
|
|
13/05/2025
|
157.50p
|
159.50p
|
153.00p
|
155.50p
|
231,129
|
|
12/05/2025
|
156.00p
|
161.00p
|
155.21p
|
158.00p
|
323,819
|
|
09/05/2025
|
155.00p
|
156.50p
|
154.50p
|
155.00p
|
93,880
|
|
08/05/2025
|
155.50p
|
156.00p
|
151.50p
|
154.00p
|
245,142
|
|
07/05/2025
|
154.50p
|
156.50p
|
152.53p
|
155.00p
|
230,890
|
|
06/05/2025
|
153.00p
|
155.50p
|
150.50p
|
154.00p
|
362,935
|
|
05/05/2025
|
152.50p
|
154.50p
|
150.80p
|
152.00p
|
200,724
|
|
02/05/2025
|
152.50p
|
154.50p
|
150.80p
|
152.00p
|
149,362
|
|
01/05/2025
|
150.00p
|
152.50p
|
149.63p
|
152.00p
|
486,356
|
|
30/04/2025
|
148.50p
|
152.00p
|
147.00p
|
149.75p
|
210,534
|
|
29/04/2025
|
148.50p
|
152.00p
|
147.00p
|
148.50p
|
111,675
|
|
28/04/2025
|
149.50p
|
152.00p
|
148.15p
|
149.50p
|
186,158
|
|
25/04/2025
|
148.50p
|
150.50p
|
144.00p
|
149.00p
|
154,566
|
|
24/04/2025
|
146.50p
|
149.00p
|
143.25p
|
146.50p
|
624,114
|
|
23/04/2025
|
143.50p
|
148.00p
|
141.50p
|
147.50p
|
260,361
|
|
22/04/2025
|
141.00p
|
144.00p
|
136.00p
|
144.00p
|
186,246
|
|
21/04/2025
|
141.00p
|
145.43p
|
140.00p
|
141.00p
|
385,267
|
|
18/04/2025
|
141.00p
|
145.43p
|
140.00p
|
141.00p
|
385,267
|
|
17/04/2025
|
141.00p
|
145.43p
|
140.00p
|
141.00p
|
385,267
|
|
16/04/2025
|
140.00p
|
144.00p
|
137.50p
|
143.00p
|
236,845
|
|
15/04/2025
|
143.50p
|
146.00p
|
139.00p
|
146.00p
|
167,726
|
|
14/04/2025
|
142.50p
|
146.00p
|
139.00p
|
145.00p
|
120,159
|
|
11/04/2025
|
139.50p
|
147.00p
|
137.00p
|
144.00p
|
85,503
|
|
10/04/2025
|
141.00p
|
147.50p
|
140.78p
|
142.00p
|
341,203
|
|
09/04/2025
|
134.00p
|
138.00p
|
132.52p
|
135.25p
|
250,027
|
|
08/04/2025
|
141.00p
|
141.00p
|
137.00p
|
138.50p
|
368,972
|
|
07/04/2025
|
131.50p
|
139.50p
|
125.68p
|
136.00p
|
570,257
|
|
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
|