Dark

BRFI
BLACKROCK FRONTIERS INVESTMENT TRUST PLC
stock LSE

Inactive

Aug 2, 2024

144.25GBP-1.029%(-1.50)150,192

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	144.5000	144.5000	144.5000	144.2500	-1.029%	150,192	0.000%
2024-08-01	148.0000	148.0000	148.0000	145.7500	-0.850%	411,435	-1.029%
2024-07-31	144.5000	147.0000	144.5000	147.0000	0.000%	218,196	-1.871%
2024-07-30	146.5000	147.0000	146.5000	147.0000	+1.554%	135,302	-1.871%
2024-07-29	147.0000	147.0000	146.0000	144.7500	-0.515%	210,305	-0.345%
2024-07-26	143.0000	143.0000	143.0000	145.5000	0.000%	401,787	-0.859%
2024-07-24	141.5000	145.5000	141.5000	145.5000	-0.683%	278,198	-0.859%
2024-07-23	146.5000	147.0000	146.5000	146.5000	-0.340%	235,668	-1.536%
2024-07-22	147.0000	148.0000	147.0000	147.0000	+0.685%	252,559	-1.871%
2024-07-19	146.0000	146.0000	146.0000	146.0000	-2.013%	186,698	-1.199%
2024-07-18	147.0000	149.0000	147.0000	149.0000	+0.676%	109,513	-3.188%
2024-07-17	147.5000	148.0000	147.5000	148.0000	0.000%	291,398	-2.534%
2024-07-16	146.0000	148.5000	146.0000	148.0000	+1.024%	159,362	-2.534%
2024-07-15	146.5000	146.5000	146.0000	146.5000	+0.687%	236,129	-1.536%
2024-07-10	145.5000	147.0000	145.5000	145.5000	+0.172%	152,671	-0.859%
2024-07-09	143.5000	143.5000	143.5000	145.2500	+0.868%	229,613	-0.688%
2024-07-08	145.0000	145.0000	144.0000	144.0000	-0.518%	340,329	+0.174%
2024-07-05	146.0000	146.0000	146.0000	144.7500	-0.856%	76,879	-0.345%
2024-07-04	146.0000	146.0000	146.0000	146.0000	+0.516%	333,399	-1.199%
2024-07-03	146.0000	146.0000	144.0000	145.2500	+0.172%	295,112	-0.688%
2024-07-02	145.0000	146.0000	145.0000	145.0000	-0.344%	231,053	-0.517%
2024-07-01	144.0000	145.5000	144.0000	145.5000	+1.217%	253,195	-0.859%
2024-06-28	143.5000	144.5000	143.5000	143.7500	+0.174%	272,870	+0.348%
2024-06-27	142.5000	144.5000	142.5000	143.5000	+0.525%	278,133	+0.523%
2024-06-26	143.5000	143.5000	143.0000	142.7500	-1.211%	480,222	+1.051%
2024-06-25	144.5000	144.5000	144.5000	144.5000	+0.347%	119,442	-0.173%
2024-06-24	144.0000	144.0000	144.0000	144.0000	+0.348%	243,976	+0.174%
2024-06-21	144.0000	144.0000	143.5000	143.5000	-0.347%	223,542	+0.523%
2024-06-20	144.0000	144.5000	144.0000	144.0000	+1.408%	318,619	+0.174%
2024-06-19	145.0000	146.0000	142.0000	142.0000	-2.405%	220,198	+1.585%
2024-06-18	142.0000	145.5000	142.0000	145.5000	+1.394%	490,709	-0.859%
2024-06-14	143.5000	143.5000	143.5000	143.5000	-1.034%	279,706	+0.523%
2024-06-13	145.0000	145.0000	144.5000	145.0000	-1.024%	129,422	-0.517%
2024-06-12	147.5000	147.5000	146.5000	146.5000	-1.014%	345,048	-1.536%
2024-06-11	148.0000	148.5000	147.0000	148.0000	+0.339%	263,901	-2.534%
2024-06-10	148.0000	148.0000	147.5000	147.5000	+0.340%	206,549	-2.203%
2024-06-07	147.0000	147.0000	147.0000	147.0000	-0.339%	338,733	-1.871%
2024-06-06	147.5000	147.5000	147.5000	147.5000	+0.340%	87,710	-2.203%
2024-06-05	149.5000	149.5000	147.0000	147.0000	-0.843%	156,334	-1.871%
2024-06-04	146.5000	146.5000	146.5000	148.2500	+0.169%	78,029	-2.698%
2024-06-03	150.0000	150.0000	148.0000	148.0000	-1.003%	265,776	-2.534%
2024-05-31	149.5000	149.5000	149.5000	149.5000	+1.701%	74,882	-3.512%
2024-05-30	150.0000	150.0000	147.0000	147.0000	-0.843%	153,191	-1.871%
2024-05-29	148.0000	148.0000	148.0000	148.2500	-1.331%	182,465	-2.698%
2024-05-28	147.5000	147.5000	147.5000	150.2500	+0.839%	181,271	-3.993%
2024-05-24	150.5000	150.5000	149.0000	149.0000	-1.650%	130,930	-3.188%
2024-05-23	150.0000	151.5000	150.0000	151.5000	+1.678%	301,741	-4.785%
2024-05-22	153.0000	153.0000	148.0000	149.0000	-2.932%	207,116	-3.188%
2024-05-21	152.5000	153.5000	150.0000	153.5000	+0.327%	252,230	-6.026%
2024-05-20	150.5000	153.5000	150.5000	153.0000	+0.658%	168,693	-5.719%
2024-05-17	151.0000	152.5000	151.0000	152.0000	-0.816%	118,192	-5.099%
2024-05-16	153.0000	153.0000	153.0000	153.2500	-0.487%	73,257	-5.873%
2024-05-15	152.5000	154.0000	151.5000	154.0000	+0.654%	347,085	-6.331%
2024-05-13	154.0000	154.0000	154.0000	153.0000	-0.649%	268,606	-5.719%
2024-05-10	152.5000	154.0000	152.5000	154.0000	+1.483%	120,437	-6.331%
2024-05-09	151.5000	152.0000	151.5000	151.7500	-0.164%	134,106	-4.942%
2024-05-08	148.5000	152.0000	148.5000	152.0000	+2.703%	159,481	-5.099%
2024-05-07	150.0000	150.0000	148.0000	148.0000	-0.337%	386,566	-2.534%
2024-05-02	148.0000	148.0000	148.0000	148.5000	-0.669%	116,928	-2.862%
2024-05-01	148.0000	149.5000	148.0000	149.5000	+9,800.662%	202,801	-3.512%
2024-03-22	1.5200	1.5300	1.5100	1.5100	+0.332%	420,917	+9,452.980%
2024-03-21	1.5450	1.5450	1.5050	1.5050	-0.331%	389,420	+9,484.718%
2024-03-20	1.5300	1.5300	1.5100	1.5100	-0.330%	484,446	+9,452.980%
2024-03-19	1.5100	1.5150	1.5100	1.5150	+0.331%	171,716	+9,421.452%
2024-03-18	1.5700	1.5700	1.5100	1.5100	-1.307%	311,669	+9,452.980%
2024-03-15	1.5300	1.5300	1.5300	1.5300	-1.290%	237,814	+9,328.105%
2024-03-14	1.5400	1.5500	1.5400	1.5500	+1.639%	267,575	+9,206.452%
2024-03-13	1.5450	1.5450	1.5250	1.5250	-1.771%	349,133	+9,359.016%
2024-03-12	1.5500	1.5500	1.5500	1.5525	+0.485%	303,028	+9,191.465%
2024-03-11	1.5450	1.5450	1.5450	1.5450	-0.323%	127,528	+9,236.570%
2024-03-08	1.5700	1.5700	1.5400	1.5500	+0.649%	51,960	+9,206.452%
2024-03-07	1.5350	1.5400	1.5200	1.5400	+0.326%	105,778	+9,266.883%
2024-03-06	1.5250	1.5650	1.5250	1.5350	+0.656%	208,557	+9,297.394%
2024-03-05	1.5400	1.5600	1.5250	1.5250	-0.974%	694,816	+9,359.016%
2024-03-04	1.5450	1.5450	1.5400	1.5400	0.000%	252,030	+9,266.883%
2024-03-01	1.5450	1.5500	1.5400	1.5400	+0.326%	651,908	+9,266.883%
2024-02-29	1.5400	1.5550	1.5350	1.5350	+0.327%	867,581	+9,297.394%
2024-02-28	1.5400	1.5700	1.5300	1.5300	-0.326%	221,296	+9,328.105%
2024-02-27	1.5450	1.5450	1.5350	1.5350	-0.647%	799,607	+9,297.394%
2024-02-26	1.5050	1.5450	1.5050	1.5450	+0.816%	422,211	+9,236.570%
2024-02-23	1.5300	1.5300	1.5300	1.5325	+0.822%	311,017	+9,312.724%
2024-02-22	1.5150	1.5300	1.5150	1.5200	-0.328%	176,606	+9,390.132%
2024-02-21	1.5350	1.5400	1.5250	1.5250	0.000%	305,749	+9,359.016%
2024-02-20	1.5250	1.5250	1.5250	1.5250	+0.660%	262,423	+9,359.016%
2024-02-19	1.5350	1.5350	1.5150	1.5150	-0.165%	142,096	+9,421.452%
2024-02-16	1.4950	1.5350	1.4950	1.5175	+1.846%	524,525	+9,405.766%
2024-02-15	1.4850	1.5200	1.4850	1.4900	-0.334%	316,541	+9,581.208%
2024-02-14	1.5150	1.5200	1.4950	1.4950	-0.333%	368,489	+9,548.829%
2024-02-13	1.4950	1.5000	1.4950	1.5000	+0.671%	534,002	+9,516.667%
2024-02-12	1.4850	1.4900	1.4750	1.4900	+2.055%	259,206	+9,581.208%
2024-02-09	1.4500	1.4800	1.4500	1.4600	+2.456%	291,215	+9,780.137%
2024-02-08	1.4250	1.4800	1.4250	1.4250	-3.061%	344,584	+10,022.807%
2024-02-07	1.4650	1.4750	1.4550	1.4700	+1.031%	282,022	+9,712.925%
2024-02-06	1.4600	1.4600	1.4550	1.4550	-0.683%	127,877	+9,814.089%
2024-02-05	1.4500	1.4850	1.4500	1.4650	-1.014%	466,619	+9,746.416%
2024-02-02	1.4450	1.4800	1.4400	1.4800	+2.778%	287,308	+9,646.622%
2024-02-01	1.4550	1.4550	1.4550	1.4400	-0.173%	165,331	+9,917.361%
2024-01-31	1.4350	1.4350	1.4350	1.4425	-1.199%	59,792	+9,900.000%
2024-01-30	1.4400	1.4600	1.4400	1.4600	+1.565%	176,474	+9,780.137%
2024-01-29	1.4400	1.4450	1.4400	1.4375	-0.691%	235,343	+9,934.783%
2024-01-26	1.4400	1.4600	1.4400	1.4475	+0.521%	34,544	+9,865.458%
2024-01-25	1.4450	1.4500	1.4400	1.4400	-0.173%	165,226	+9,917.361%
2024-01-24	1.4450	1.4450	1.4450	1.4425	+0.874%	313,098	+9,900.000%
2024-01-23	1.4400	1.4400	1.4300	1.4300	-0.175%	125,576	+9,987.413%
2024-01-22	1.4400	1.4400	1.4400	1.4325	-0.348%	203,223	+9,969.808%
2024-01-19	1.4400	1.4400	1.4400	1.4375	+0.524%	92,882	+9,934.783%
2024-01-18	1.4400	1.4400	1.4300	1.4300	-1.038%	103,405	+9,987.413%
2024-01-17	1.4350	1.4450	1.4350	1.4450	0.000%	103,783	+9,882.699%
2024-01-16	1.4400	1.4450	1.4200	1.4450	-1.027%	174,564	+9,882.699%
2024-01-15	1.4400	1.4600	1.4400	1.4600	+0.690%	1,145,611	+9,780.137%
2024-01-12	1.4250	1.4550	1.4250	1.4500	+0.346%	56,176	+9,848.276%
2024-01-11	1.4750	1.4750	1.4500	1.4450	0.000%	408,166	+9,882.699%
2024-01-10	1.4450	1.4500	1.4250	1.4450	-0.173%	272,773	+9,882.699%
2024-01-09	1.4450	1.4450	1.4450	1.4475	+0.696%	199,488	+9,865.458%
2024-01-08	1.4350	1.4350	1.4300	1.4375	+1.950%	396,151	+9,934.783%
2024-01-05	1.4450	1.4450	1.4100	1.4100	-2.083%	139,404	+10,130.496%
2024-01-04	1.4350	1.4450	1.4350	1.4400	+0.699%	231,159	+9,917.361%
2024-01-03	1.4550	1.4550	1.4300	1.4300	-1.038%	218,551	+9,987.413%
2024-01-02	1.4600	1.4850	1.4450	1.4450	+1.049%	65,053	+9,882.699%
2023-12-29	1.4500	1.4500	1.4300	1.4300	+0.704%	130,461	+9,987.413%
2023-12-28	1.4250	1.4250	1.4200	1.4200	-0.351%	1,629,955	+10,058.451%
2023-12-27	1.4500	1.4500	1.4250	1.4250	-2.062%	129,018	+10,022.807%
2023-12-22	1.4350	1.4550	1.4350	1.4550	-2.349%	117,316	+9,814.089%
2023-12-21	1.4400	1.4900	1.4300	1.4900	+3.114%	126,797	+9,581.208%
2023-12-20	1.4300	1.4450	1.4250	1.4450	+1.761%	400,330	+9,882.699%
2023-12-19	1.4300	1.4300	1.4200	1.4200	-0.699%	206,483	+10,058.451%
2023-12-18	1.4350	1.4350	1.3950	1.4300	+1.418%	296,924	+9,987.413%
2023-12-15	1.4100	1.4100	1.4000	1.4100	+1.075%	245,280	+10,130.496%
2023-12-14	1.3950	1.3950	1.3950	1.3950	0.000%	198,720	+10,240.502%
2023-12-13	1.4200	1.4200	1.3950	1.3950	0.000%	113,507	+10,240.502%
2023-12-12	1.4350	1.4350	1.3950	1.3950	-3.125%	205,998	+10,240.502%
2023-12-11	1.4400	1.4400	1.4350	1.4400	+1.767%	100,447	+9,917.361%
2023-12-08	1.4300	1.4300	1.4100	1.4150	-0.702%	123,827	+10,094.346%
2023-12-07	1.4350	1.4350	1.3950	1.4250	-0.697%	280,609	+10,022.807%
2023-12-06	1.4400	1.4400	1.4350	1.4350	+2.867%	124,282	+9,952.265%
2023-12-05	1.4300	1.4400	1.3950	1.3950	-1.761%	137,381	+10,240.502%
2023-12-04	1.4300	1.4300	1.4100	1.4200	0.000%	272,002	+10,058.451%
2023-12-01	1.4050	1.4200	1.4000	1.4200	+1.429%	78,931	+10,058.451%
2023-11-30	1.4250	1.4250	1.3900	1.4000	+1.083%	116,172	+10,203.571%
2023-11-29	1.4000	1.4000	1.3800	1.3850	-1.071%	131,938	+10,315.162%
2023-11-28	1.4200	1.4200	1.3900	1.4000	-1.408%	204,709	+10,203.571%
2023-11-27	1.4000	1.4200	1.4000	1.4200	+1.429%	166,676	+10,058.451%
2023-11-24	1.4250	1.4250	1.3900	1.4000	-1.060%	210,778	+10,203.571%
2023-11-23	1.4200	1.4200	1.4050	1.4150	0.000%	79,374	+10,094.346%
2023-11-22	1.4150	1.4150	1.4100	1.4150	0.000%	93,636	+10,094.346%
2023-11-21	1.4150	1.4150	1.4150	1.4150	-0.352%	113,927	+10,094.346%
2023-11-20	1.4200	1.4200	1.4200	1.4200	+0.709%	108,315	+10,058.451%
2023-11-17	1.4200	1.4200	1.3950	1.4100	+0.535%	133,455	+10,130.496%
2023-11-16	1.3750	1.4250	1.3750	1.4025	+1.630%	179,504	+10,185.205%
2023-11-15	1.3700	1.3800	1.3700	1.3800	+1.099%	114,845	+10,352.899%
2023-11-14	1.3700	1.3700	1.3650	1.3650	-0.365%	148,860	+10,467.766%
2023-11-13	1.3600	1.3700	1.3600	1.3700	0.000%	265,600	+10,429.197%
2023-11-10	1.3500	1.3700	1.3500	1.3700	+0.366%	92,180	+10,429.197%
2023-11-09	1.3650	1.3650	1.3650	1.3650	0.000%	123,575	+10,467.766%
2023-11-08	1.3650	1.3650	1.3650	1.3650	+0.738%	60,465	+10,467.766%
2023-11-07	1.3500	1.3500	1.3500	1.3550	-0.184%	1,337,920	+10,545.756%
2023-11-06	1.3550	1.3550	1.3500	1.3575	-1.630%	823,970	+10,526.151%
2023-11-03	1.3500	1.3800	1.3400	1.3800	+2.222%	553,474	+10,352.899%
2023-11-02	1.3450	1.3500	1.3400	1.3500	+0.746%	676,792	+10,585.185%
2023-11-01	1.3500	1.3500	1.3300	1.3400	-0.372%	157,232	+10,664.925%
2023-10-31	1.3250	1.3450	1.3250	1.3450	+0.938%	215,898	+10,624.907%
2023-10-30	1.3300	1.3400	1.3300	1.3325	-0.560%	185,477	+10,725.516%
2023-10-27	1.3400	1.3400	1.3350	1.3400	0.000%	452,026	+10,664.925%
2023-10-26	1.3450	1.3450	1.3350	1.3400	-0.741%	176,188	+10,664.925%
2023-10-25	1.3400	1.3500	1.3350	1.3500	0.000%	302,047	+10,585.185%
2023-10-24	1.3450	1.3500	1.3450	1.3500	+0.372%	115,815	+10,585.185%
2023-10-23	1.3400	1.3450	1.3350	1.3450	-1.103%	175,363	+10,624.907%
2023-10-20	1.3550	1.3600	1.3400	1.3600	-0.366%	155,780	+10,506.618%
2023-10-19	1.3700	1.3700	1.3650	1.3650	-1.799%	333,636	+10,467.766%
2023-10-18	1.3850	1.3900	1.3850	1.3900	+0.361%	550,636	+10,277.698%
2023-10-17	1.3700	1.3850	1.3700	1.3850	+1.095%	155,697	+10,315.162%
2023-10-16	1.3650	1.3850	1.3650	1.3700	-2.837%	213,113	+10,429.197%
2023-10-13	1.4100	1.4100	1.4100	1.4100	+0.714%	192,499	+10,130.496%
2023-10-12	1.4100	1.4100	1.3900	1.4000	+1.818%	309,428	+10,203.571%
2023-10-11	1.3900	1.3900	1.3750	1.3750	-1.079%	280,810	+10,390.909%
2023-10-10	1.3900	1.3900	1.3900	1.3900	+1.460%	158,195	+10,277.698%
2023-10-09	1.3800	1.3950	1.3700	1.3700	-1.792%	405,294	+10,429.197%
2023-10-06	1.4000	1.4000	1.3900	1.3950	-0.357%	186,491	+10,240.502%
2023-10-05	1.4000	1.4000	1.4000	1.4000	-2.098%	203,554	+10,203.571%
2023-10-04	1.4000	1.4300	1.4000	1.4300	-0.694%	107,438	+9,987.413%
2023-10-03	1.4400	1.4400	1.4400	1.4400	0.000%	167,840	+9,917.361%
2023-10-02	1.4400	1.4400	1.4400	1.4400	0.000%	126,752	+9,917.361%
2023-09-29	1.4400	1.4400	1.4400	1.4400	+1.767%	84,683	+9,917.361%
2023-09-28	1.4150	1.4150	1.4150	1.4150	0.000%	108,888	+10,094.346%
2023-09-27	1.4700	1.4700	1.3900	1.4150	-1.394%	130,297	+10,094.346%
2023-09-26	1.4700	1.4700	1.4200	1.4350	0.000%	58,678	+9,952.265%
2023-09-25	1.4250	1.4350	1.4100	1.4350	+1.056%	216,660	+9,952.265%
2023-09-22	1.4350	1.4400	1.4200	1.4200	+0.353%	150,858	+10,058.451%
2023-09-21	1.4300	1.4300	1.4150	1.4150	-2.076%	85,210	+10,094.346%
2023-09-20	1.4400	1.4450	1.4400	1.4450	+0.347%	214,660	+9,882.699%
2023-09-19	1.4050	1.4700	1.4000	1.4400	+1.053%	178,106	+9,917.361%
2023-09-18	1.4350	1.4350	1.4200	1.4250	+0.352%	35,976	+10,022.807%
2023-09-15	1.4250	1.4400	1.4200	1.4200	0.000%	86,844	+10,058.451%
2023-09-14	1.4250	1.4300	1.4200	1.4200	-0.351%	85,303	+10,058.451%
2023-09-13	1.4200	1.4250	1.4200	1.4250	+0.707%	243,601	+10,022.807%
2023-09-12	1.4250	1.4250	1.4150	1.4150	-0.702%	153,427	+10,094.346%
2023-09-08	1.4300	1.4500	1.4300	1.4250	+0.707%	130,618	+10,022.807%
2023-09-07	1.4350	1.4350	1.4150	1.4150	-0.352%	394,518	+10,094.346%
2023-09-06	1.4300	1.4300	1.4200	1.4200	-1.730%	336,146	+10,058.451%
2023-09-05	1.4500	1.4500	1.4300	1.4450	+0.697%	156,189	+9,882.699%
2023-09-04	1.4300	1.4400	1.4300	1.4350	-1.034%	206,577	+9,952.265%
2023-09-01	1.4500	1.4500	1.4500	1.4500	+0.346%	169,552	+9,848.276%
2023-08-31	1.4100	1.4450	1.4050	1.4450	+1.761%	280,381	+9,882.699%
2023-08-30	1.4150	1.4350	1.4050	1.4200	0.000%	247,992	+10,058.451%
2023-08-29	1.4200	1.4450	1.4150	1.4200	-0.351%	348,805	+10,058.451%
2023-08-25	1.4250	1.4350	1.4200	1.4250	0.000%	184,506	+10,022.807%
2023-08-24	1.4350	1.4350	1.4250	1.4250	+0.529%	257,418	+10,022.807%
2023-08-23	1.4100	1.4200	1.4100	1.4175	+0.532%	252,913	+10,076.367%
2023-08-22	1.4100	1.4100	1.4050	1.4100	-0.704%	143,942	+10,130.496%
2023-08-21	1.4050	1.4200	1.4050	1.4200	+0.709%	91,874	+10,058.451%
2023-08-18	1.4100	1.4150	1.4100	1.4100	-0.529%	94,941	+10,130.496%
2023-08-17	1.4250	1.4250	1.4250	1.4175	+0.532%	75,191	+10,076.367%
2023-08-16	1.4150	1.4150	1.4100	1.4100	-0.704%	91,283	+10,130.496%
2023-08-15	1.4500	1.4500	1.3900	1.4200	-0.525%	155,841	+10,058.451%
2023-08-14	1.4400	1.4450	1.4400	1.4275	-1.552%	253,292	+10,005.079%
2023-08-11	1.4400	1.4500	1.4400	1.4500	+1.045%	97,546	+9,848.276%
2023-08-10	1.4300	1.4500	1.4300	1.4350	+0.702%	68,639	+9,952.265%
2023-08-09	1.4500	1.4500	1.4250	1.4250	-2.397%	214,925	+10,022.807%
2023-08-07	1.4200	1.4600	1.4100	1.4600	+2.456%	281,786	+9,780.137%
2023-08-04	1.4600	1.4600	1.4200	1.4250	-2.397%	189,337	+10,022.807%
2023-08-03	1.4600	1.4600	1.4600	1.4600	+2.456%	48,912	+9,780.137%
2023-08-02	1.4600	1.4600	1.4200	1.4250	-3.390%	168,211	+10,022.807%
2023-08-01	1.4600	1.4750	1.4600	1.4750	+0.340%	151,502	+9,679.661%
2023-07-28	1.4350	1.4700	1.4300	1.4700	+2.083%	182,736	+9,712.925%
2023-07-27	1.4300	1.4450	1.4300	1.4400	0.000%	2,215,166	+9,917.361%
2023-07-26	1.4300	1.4400	1.4300	1.4400	0.000%	146,719	+9,917.361%
2023-07-25	1.4400	1.4400	1.4400	1.4400	+0.699%	67,892	+9,917.361%
2023-07-24	1.4400	1.4400	1.4300	1.4300	-0.694%	95,971	+9,987.413%
2023-07-21	1.4400	1.4400	1.4400	1.4400	+0.348%	76,697	+9,917.361%
2023-07-20	1.4300	1.4350	1.4200	1.4350	+0.350%	112,039	+9,952.265%
2023-07-19	1.4050	1.4300	1.4050	1.4300	+3.249%	160,003	+9,987.413%
2023-07-18	1.3900	1.3900	1.3850	1.3850	-0.717%	352,909	+10,315.162%
2023-07-17	1.3850	1.3950	1.3850	1.3950	+0.360%	427,692	+10,240.502%
2023-07-14	1.4100	1.4100	1.3900	1.3900	-2.113%	278,263	+10,277.698%
2023-07-13	1.4150	1.4200	1.4150	1.4200	0.000%	329,866	+10,058.451%
2023-07-12	1.3900	1.4250	1.3800	1.4200	+3.273%	459,430	+10,058.451%
2023-07-11	1.3700	1.3750	1.3700	1.3750	+0.365%	243,571	+10,390.909%
2023-07-10	1.3800	1.3800	1.3700	1.3700	-1.083%	228,361	+10,429.197%
2023-07-07	1.3850	1.3850	1.3850	1.3850	0.000%	107,472	+10,315.162%
2023-07-06	1.3800	1.3850	1.3700	1.3850	-0.360%	187,367	+10,315.162%
2023-07-05	1.3900	1.3900	1.3900	1.3900	-0.358%	128,211	+10,277.698%
2023-07-04	1.3950	1.4050	1.3900	1.3950	+0.722%	169,165	+10,240.502%
2023-07-03	1.3700	1.4000	1.3700	1.3850	+1.838%	154,663	+10,315.162%
2023-06-30	1.3850	1.3850	1.3600	1.3600	-1.449%	191,983	+10,506.618%
2023-06-29	1.3850	1.3850	1.3800	1.3800	+1.099%	70,068	+10,352.899%
2023-06-28	1.3800	1.3800	1.3650	1.3650	-0.365%	68,908	+10,467.766%
2023-06-27	1.3800	1.3850	1.3700	1.3700	-0.725%	174,812	+10,429.197%
2023-06-26	1.3750	1.3800	1.3750	1.3800	+0.730%	130,817	+10,352.899%
2023-06-23	1.3850	1.3850	1.3700	1.3700	-0.364%	219,183	+10,429.197%
2023-06-22	1.3750	1.3850	1.3700	1.3750	-0.362%	237,137	+10,390.909%
2023-06-21	1.3750	1.3800	1.3750	1.3800	+0.364%	266,458	+10,352.899%
2023-06-20	1.3700	1.3750	1.3650	1.3750	+0.548%	307,398	+10,390.909%
2023-06-19	1.3700	1.3750	1.3700	1.3675	+0.183%	225,109	+10,448.446%
2023-06-16	1.3900	1.4000	1.3650	1.3650	-2.500%	308,832	+10,467.766%
2023-06-15	1.3900	1.4000	1.3900	1.4000	-1.060%	147,358	+10,203.571%
2023-06-14	1.4150	1.4150	1.4150	1.4150	+0.177%	152,351	+10,094.346%
2023-06-13	1.4050	1.4200	1.4050	1.4125	+1.073%	224,214	+10,112.389%
2023-06-12	1.3950	1.4000	1.3900	1.3975	-0.534%	110,033	+10,222.004%
2023-06-09	1.4050	1.4050	1.4050	1.4050	+0.717%	123,968	+10,166.904%
2023-06-08	1.3950	1.4000	1.3950	1.3950	0.000%	179,053	+10,240.502%
2023-06-06	1.3700	1.3900	1.3650	1.3950	+1.087%	233,541	+10,240.502%
2023-06-05	1.3700	1.3800	1.3700	1.3800	+0.730%	212,882	+10,352.899%
2023-06-02	1.3700	1.3750	1.3550	1.3700	+1.294%	108,833	+10,429.197%
2023-06-01	1.3600	1.3600	1.3500	1.3525	0.000%	307,541	+10,565.434%
2023-05-31	1.3550	1.3550	1.3500	1.3525	-1.277%	209,539	+10,565.434%
2023-05-30	1.3600	1.3600	1.3600	1.3700	-1.083%	295,923	+10,429.197%
2023-05-26	1.3800	1.3850	1.3800	1.3850	+0.362%	40,403	+10,315.162%
2023-05-25	1.3700	1.3800	1.3700	1.3800	+1.471%	248,201	+10,352.899%
2023-05-24	1.3600	1.3700	1.3600	1.3600	-0.183%	181,085	+10,506.618%
2023-05-23	1.3500	1.3600	1.3450	1.3625	+0.926%	186,150	+10,487.156%
2023-05-22	1.3550	1.3700	1.3500	1.3500	-0.735%	100,700	+10,585.185%
2023-05-19	1.3600	1.3600	1.3600	1.3600	+0.369%	193,980	+10,506.618%
2023-05-18	1.3350	1.3550	1.3350	1.3550	-0.550%	50,316	+10,545.756%
2023-05-17	1.3650	1.3650	1.3600	1.3625	-0.183%	66,199	+10,487.156%
2023-05-16	1.3700	1.3700	1.3350	1.3650	-0.365%	162,670	+10,467.766%
2023-05-15	1.3700	1.3700	1.3700	1.3700	0.000%	86,130	+10,429.197%
2023-05-12	1.3650	1.3700	1.3650	1.3700	+0.366%	109,196	+10,429.197%
2023-05-11	1.3500	1.3700	1.3500	1.3650	+1.111%	193,236	+10,467.766%
2023-05-10	1.3450	1.3500	1.3300	1.3500	-0.369%	303,873	+10,585.185%
2023-05-09	1.3500	1.3550	1.3500	1.3550	-0.184%	2,839,850	+10,545.756%
2023-05-05	1.3550	1.3550	1.3550	1.3575	+0.185%	422,199	+10,526.151%
2023-05-04	1.3450	1.3550	1.3450	1.3550	+0.743%	162,608	+10,545.756%
2023-05-03	1.3450	1.3600	1.3350	1.3450	-0.738%	181,099	+10,624.907%
2023-05-02	1.3500	1.3550	1.3500	1.3550	+0.370%	151,418	+10,545.756%
2023-04-28	1.3600	1.3600	1.3500	1.3500	+1.887%	251,342	+10,585.185%
2023-04-27	1.3650	1.3700	1.3250	1.3250	-3.285%	216,777	+10,786.792%
2023-04-26	1.3550	1.3700	1.3550	1.3700	+1.107%	76,524	+10,429.197%
2023-04-25	1.3500	1.3550	1.3400	1.3550	+0.743%	98,363	+10,545.756%
2023-04-24	1.3200	1.3550	1.3200	1.3450	+0.749%	114,925	+10,624.907%
2023-04-21	1.3400	1.3500	1.3350	1.3350	0.000%	210,883	+10,705.243%
2023-04-20	1.3350	1.3350	1.3350	1.3350	0.000%	88,822	+10,705.243%
2023-04-19	1.3150	1.3350	1.3150	1.3350	+1.908%	164,196	+10,705.243%
2023-04-18	1.3350	1.3500	1.3100	1.3100	-2.963%	183,961	+10,911.450%
2023-04-17	1.3450	1.3500	1.3450	1.3500	-0.735%	151,023	+10,585.185%
2023-04-14	1.3200	1.3600	1.3200	1.3600	+3.422%	190,731	+10,506.618%
2023-04-13	1.3150	1.3250	1.3150	1.3150	+0.190%	174,315	+10,869.582%
2023-04-12	1.3100	1.3150	1.3100	1.3125	+0.575%	452,390	+10,890.476%
2023-04-11	1.3150	1.3200	1.3050	1.3050	-0.382%	212,921	+10,953.640%
2023-04-06	1.3100	1.3100	1.3100	1.3100	0.000%	134,476	+10,911.450%
2023-04-05	1.3050	1.3100	1.3050	1.3100	+0.191%	240,014	+10,911.450%
2023-04-04	1.3100	1.3150	1.3000	1.3075	-0.570%	372,268	+10,932.505%
2023-04-03	1.3200	1.3200	1.3100	1.3150	-2.230%	158,881	+10,869.582%
2023-03-31	1.3250	1.3450	1.3100	1.3450	+1.509%	89,054	+10,624.907%
2023-03-30	1.3350	1.3350	1.3350	1.3250	+0.952%	119,851	+10,786.792%
2023-03-29	1.3100	1.3300	1.3050	1.3125	-1.316%	108,182	+10,890.476%
2023-03-28	1.3300	1.3400	1.3200	1.3300	+1.916%	236,236	+10,745.865%
2023-03-27	1.3200	1.3250	1.3050	1.3050	-0.760%	125,687	+10,953.640%
2023-03-24	1.2950	1.3450	1.2900	1.3150	+0.382%	338,000	+10,869.582%
2023-03-23	1.3150	1.3250	1.3100	1.3100	-0.569%	364,842	+10,911.450%
2023-03-22	1.3250	1.3250	1.3250	1.3175	-0.189%	133,348	+10,848.767%
2023-03-21	1.3350	1.3450	1.3200	1.3200	+0.380%	188,426	+10,828.030%
2023-03-20	1.3200	1.3250	1.2950	1.3150	-1.498%	146,534	+10,869.582%
2023-03-17	1.3250	1.3350	1.3250	1.3350	+0.376%	325,241	+10,705.243%
2023-03-16	1.3400	1.3650	1.3300	1.3300	+0.377%	144,403	+10,745.865%
2023-03-15	1.3350	1.3500	1.3250	1.3250	-1.852%	129,053	+10,786.792%
2023-03-14	1.3700	1.3700	1.3400	1.3500	-0.917%	179,585	+10,585.185%
2023-03-13	1.3700	1.3900	1.3550	1.3625	-1.625%	375,166	+10,487.156%
2023-03-10	1.3750	1.3850	1.3700	1.3850	-0.360%	143,907	+10,315.162%
2023-03-09	1.3850	1.3900	1.3850	1.3900	0.000%	136,578	+10,277.698%
2023-03-08	1.3750	1.3950	1.3750	1.3900	+1.091%	141,456	+10,277.698%
2023-03-07	1.4050	1.4050	1.3750	1.3750	-3.169%	192,367	+10,390.909%
2023-03-06	1.4200	1.4200	1.4200	1.4200	+0.709%	168,162	+10,058.451%
2023-03-03	1.3950	1.4100	1.3950	1.4100	-0.353%	224,095	+10,130.496%
2023-03-02	1.3700	1.4150	1.3700	1.4150	+2.909%	111,658	+10,094.346%
2023-03-01	1.4100	1.4150	1.3750	1.3750	+0.365%	243,964	+10,390.909%
2023-02-28	1.4200	1.4200	1.3600	1.3700	-3.009%	359,721	+10,429.197%
2023-02-27	1.3750	1.4100	1.3650	1.4125	+1.619%	183,679	+10,112.389%
2023-02-24	1.3850	1.3900	1.3700	1.3900	-0.714%	76,900	+10,277.698%
2023-02-23	1.3800	1.4050	1.3750	1.4000	+0.901%	104,947	+10,203.571%
2023-02-22	1.3750	1.3900	1.3750	1.3875	-0.893%	171,709	+10,296.396%
2023-02-21	1.4000	1.4150	1.3800	1.4000	-1.060%	475,536	+10,203.571%
2023-02-20	1.4000	1.4200	1.4000	1.4150	-1.736%	126,742	+10,094.346%
2023-02-17	1.4300	1.4400	1.4300	1.4400	0.000%	165,296	+9,917.361%
2023-02-16	1.3500	1.4400	1.3500	1.4400	+2.491%	289,704	+9,917.361%
2023-02-15	1.3900	1.4200	1.3900	1.4050	+0.178%	166,805	+10,166.904%
2023-02-14	1.3900	1.4100	1.3900	1.4025	+0.358%	167,003	+10,185.205%
2023-02-13	1.3800	1.4000	1.3750	1.3975	+0.903%	118,534	+10,222.004%
2023-02-10	1.3600	1.3850	1.3600	1.3850	+0.362%	134,532	+10,315.162%
2023-02-09	1.3700	1.3800	1.3600	1.3800	+2.602%	81,454	+10,352.899%
2023-02-08	1.3750	1.3750	1.3650	1.3450	-2.536%	149,291	+10,624.907%
2023-02-07	1.3550	1.3800	1.3550	1.3800	+0.730%	141,497	+10,352.899%
2023-02-06	1.3400	1.3700	1.3400	1.3700	+0.735%	62,129	+10,429.197%
2023-02-03	1.3300	1.3700	1.3300	1.3600	0.000%	167,069	+10,506.618%
2023-02-02	1.3500	1.3650	1.3500	1.3600	0.000%	85,608	+10,506.618%
2023-02-01	1.3550	1.3600	1.3500	1.3600	0.000%	134,123	+10,506.618%
2023-01-31	1.3300	1.3650	1.3300	1.3600	+1.115%	55,812	+10,506.618%
2023-01-30	1.3350	1.3450	1.3200	1.3450	-0.738%	118,339	+10,624.907%
2023-01-27	1.3600	1.3600	1.3550	1.3550	-0.368%	273,398	+10,545.756%
2023-01-26	1.3600	1.3600	1.3600	1.3600	-0.730%	197,944	+10,506.618%
2023-01-25	1.3500	1.3850	1.3300	1.3700	+1.107%	153,467	+10,429.197%
2023-01-24	1.4000	1.4050	1.3450	1.3550	-1.455%	228,523	+10,545.756%
2023-01-23	1.3900	1.3950	1.3750	1.3750	-1.079%	860,063	+10,390.909%
2023-01-20	1.3650	1.3900	1.3650	1.3900	+2.583%	243,117	+10,277.698%
2023-01-19	1.3300	1.3600	1.3300	1.3550	+1.119%	148,888	+10,545.756%
2023-01-18	1.3450	1.3450	1.3300	1.3400	0.000%	648,974	+10,664.925%
2023-01-17	1.3400	1.3400	1.3350	1.3400	0.000%	118,446	+10,664.925%
2023-01-16	1.3400	1.3550	1.3400	1.3400	+0.752%	118,395	+10,664.925%
2023-01-13	1.3400	1.3400	1.3200	1.3300	+0.758%	181,490	+10,745.865%
2023-01-12	1.3200	1.3200	1.3100	1.3200	+0.571%	186,323	+10,828.030%
2023-01-11	1.2800	1.3100	1.2800	1.3125	+1.156%	251,435	+10,890.476%
2023-01-10	1.2800	1.3000	1.2800	1.2975	-0.192%	950,768	+11,017.534%
2023-01-09	1.3150	1.3200	1.3000	1.3000	-1.887%	412,253	+10,996.154%
2023-01-06	1.3250	1.3250	1.3200	1.3250	+0.760%	1,980,689	+10,786.792%
2023-01-05	1.3100	1.3200	1.3050	1.3150	-1.498%	342,530	+10,869.582%
2023-01-04	1.3300	1.3350	1.3250	1.3350	+0.376%	207,072	+10,705.243%
2023-01-03	1.3100	1.3300	1.3100	1.3300	+3.101%	289,549	+10,745.865%
2022-12-30	1.2900	1.3050	1.2900	1.2900	-1.149%	74,702	+11,082.171%
2022-12-29	1.3100	1.3100	1.2900	1.3050	+0.385%	73,769	+10,953.640%
2022-12-28	1.2900	1.3050	1.2850	1.3000	0.000%	89,787	+10,996.154%
2022-12-23	1.3100	1.3100	1.3000	1.3000	+0.775%	18,373	+10,996.154%

.dark-mode .l0vMF9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l0vMF9{ color: #333333; background-color: white; border: 2px solid #333333; }BRFIBLACKROCK FRONTIERS INVESTMENT TRUST PLCstock LSE

BRFI
BLACKROCK FRONTIERS INVESTMENT TRUST PLC
stock LSE