Dark

BRFILN
Blackrock Frontiers Investment Trust Plc
stock LSE

Inactive

Jun 10, 2022

1.27GBP-0.588%(-0.01)70,149

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-06-10	1.2650	1.2750	1.2650	1.2675	-0.588%	70,149	0.000%
2022-06-09	1.2900	1.2900	1.2650	1.2750	0.000%	457,488	-0.588%
2022-06-08	1.2600	1.2950	1.2600	1.2750	-0.196%	134,536	-0.588%
2022-06-07	1.2900	1.2900	1.2600	1.2775	-0.195%	76,492	-0.783%
2022-06-06	1.2900	1.2950	1.2800	1.2800	-0.775%	290,515	-0.977%
2022-06-01	1.2850	1.2900	1.2850	1.2900	-0.386%	423,612	-1.744%
2022-05-31	1.3100	1.3100	1.2950	1.2950	+0.388%	50,453	-2.124%
2022-05-30	1.2800	1.3000	1.2800	1.2900	+0.978%	335,647	-1.744%
2022-05-27	1.2700	1.2750	1.2700	1.2775	+0.988%	91,575	-0.783%
2022-05-26	1.2650	1.2700	1.2650	1.2650	-0.784%	140,393	+0.198%
2022-05-25	1.2650	1.2850	1.2650	1.2750	+1.594%	143,409	-0.588%
2022-05-24	1.2600	1.2650	1.2550	1.2550	-3.462%	58,695	+0.996%
2022-05-23	1.3050	1.3050	1.2750	1.3000	+1.167%	108,889	-2.500%
2022-05-20	1.2800	1.2800	1.2600	1.2850	-0.772%	77,506	-1.362%
2022-05-19	1.2800	1.3050	1.2750	1.2950	-1.521%	358,713	-2.124%
2022-05-18	1.3000	1.3150	1.2700	1.3150	+1.544%	298,999	-3.612%
2022-05-17	1.3200	1.3200	1.2900	1.2950	0.000%	93,337	-2.124%
2022-05-16	1.3100	1.3100	1.2900	1.2950	-0.956%	144,724	-2.124%
2022-05-13	1.3000	1.3200	1.2950	1.3075	+1.357%	95,870	-3.059%
2022-05-12	1.3050	1.3050	1.2900	1.2900	-3.731%	330,630	-1.744%
2022-05-11	1.3300	1.3400	1.3300	1.3400	0.000%	479,658	-5.410%
2022-05-10	1.3200	1.3550	1.3200	1.3400	-0.186%	3,797,459	-5.410%
2022-05-09	1.3350	1.3400	1.3350	1.3425	+0.187%	191,369	-5.587%
2022-05-06	1.3300	1.3650	1.3300	1.3400	-1.289%	846,894	-5.410%
2022-05-05	1.3600	1.3600	1.3450	1.3575	-0.912%	413,039	-6.630%
2022-05-04	1.3600	1.3700	1.3400	1.3700	+1.107%	215,220	-7.482%
2022-05-03	1.3500	1.3750	1.3500	1.3550	0.000%	572,282	-6.458%
2022-04-29	1.4000	1.4000	1.3350	1.3550	-1.812%	151,394	-6.458%
2022-04-28	1.3650	1.3800	1.3450	1.3800	+1.845%	113,550	-8.152%
2022-04-27	1.3350	1.3700	1.3350	1.3550	+1.689%	294,110	-6.458%
2022-04-25	1.3050	1.3400	1.3050	1.3325	0.000%	127,058	-4.878%
2022-04-22	1.2950	1.3350	1.2950	1.3325	+4.102%	225,401	-4.878%
2022-04-21	1.3500	1.3500	1.2800	1.2800	-2.846%	342,046	-0.977%
2022-04-20	1.3200	1.3500	1.3200	1.3175	+0.190%	79,843	-3.795%
2022-04-19	1.3200	1.3300	1.3100	1.3150	-1.498%	159,921	-3.612%
2022-04-14	1.3100	1.3350	1.3100	1.3350	0.000%	118,161	-5.056%
2022-04-13	1.3250	1.3400	1.3100	1.3350	+1.908%	232,922	-5.056%
2022-04-12	1.3150	1.3150	1.3000	1.3100	-1.132%	115,698	-3.244%
2022-04-08	1.3000	1.3250	1.3000	1.3250	+2.713%	186,023	-4.340%
2022-04-07	1.2900	1.2900	1.2900	1.2900	+0.194%	175,106	-1.744%
2022-04-06	1.2900	1.2900	1.2900	1.2875	-0.962%	164,133	-1.553%
2022-04-05	1.2900	1.3000	1.2900	1.3000	-0.574%	217,905	-2.500%
2022-04-04	1.3250	1.3250	1.3250	1.3075	+2.148%	213,002	-3.059%
2022-04-01	1.2800	1.3200	1.2800	1.2800	-0.389%	235,096	-0.977%
2022-03-31	1.2800	1.3100	1.2800	1.2850	0.000%	257,361	-1.362%
2022-03-30	1.2600	1.2900	1.2600	1.2850	+1.181%	100,466	-1.362%
2022-03-29	1.2850	1.2850	1.2700	1.2700	+0.395%	152,357	-0.197%
2022-03-28	1.2500	1.2550	1.2450	1.2650	+1.200%	115,154	+0.198%
2022-03-25	1.2600	1.2850	1.2500	1.2500	-0.398%	310,644	+1.400%
2022-03-24	1.2550	1.2550	1.2550	1.2550	-1.569%	242,333	+0.996%
2022-03-23	1.2450	1.2750	1.2450	1.2750	+2.000%	308,500	-0.588%
2022-03-22	1.2600	1.2600	1.2550	1.2500	+0.200%	401,828	+1.400%
2022-03-21	1.2800	1.2800	1.2500	1.2475	-0.200%	258,334	+1.603%
2022-03-18	1.2500	1.2550	1.2500	1.2500	0.000%	131,474	+1.400%
2022-03-17	1.2400	1.2750	1.2400	1.2500	+1.215%	179,650	+1.400%
2022-03-16	1.2150	1.2600	1.2150	1.2350	+2.277%	264,221	+2.632%
2022-03-15	1.2000	1.2150	1.1800	1.2075	-0.617%	602,749	+4.969%
2022-03-14	1.2450	1.2450	1.2250	1.2150	-0.410%	191,597	+4.321%
2022-03-11	1.2300	1.2400	1.2200	1.2200	-1.215%	199,759	+3.893%
2022-03-10	1.2400	1.2600	1.2200	1.2350	+0.203%	176,191	+2.632%
2022-03-09	1.2000	1.2400	1.2000	1.2325	+3.789%	55,890	+2.840%
2022-03-08	1.1750	1.1800	1.1650	1.1875	+4.167%	283,794	+6.737%
2022-03-07	1.1950	1.2000	1.1400	1.1400	-5.000%	976,908	+11.184%
2022-03-04	1.2050	1.2050	1.1800	1.2000	-2.834%	615,011	+5.625%
2022-03-03	1.2450	1.2450	1.2250	1.2350	-3.891%	328,362	+2.632%
2022-03-02	1.2500	1.2850	1.2400	1.2850	+1.984%	229,986	-1.362%
2022-03-01	1.2600	1.2800	1.2600	1.2600	-1.176%	320,418	+0.595%
2022-02-28	1.2600	1.3050	1.2400	1.2750	+0.394%	665,527	-0.588%
2022-02-25	1.2700	1.2700	1.2600	1.2700	+2.419%	643,910	-0.197%
2022-02-24	1.2400	1.2400	1.2200	1.2400	-3.502%	288,071	+2.218%
2022-02-23	1.3050	1.3050	1.2600	1.2850	-1.154%	161,361	-1.362%
2022-02-21	1.3000	1.3100	1.3000	1.3000	-2.256%	361,996	-2.500%
2022-02-18	1.3100	1.3300	1.3100	1.3300	+1.141%	147,449	-4.699%
2022-02-17	1.3100	1.3200	1.3100	1.3150	-0.942%	103,478	-3.612%
2022-02-16	1.3150	1.3150	1.3150	1.3275	+0.951%	214,845	-4.520%
2022-02-15	1.2900	1.3250	1.2900	1.3150	+1.938%	245,886	-3.612%
2022-02-14	1.2850	1.3200	1.2850	1.2900	-1.901%	364,725	-1.744%
2022-02-11	1.3350	1.3400	1.3150	1.3150	0.000%	144,921	-3.612%
2022-02-10	1.3100	1.3150	1.3100	1.3150	-1.128%	139,505	-3.612%
2022-02-09	1.3000	1.3300	1.3000	1.3300	+2.703%	146,289	-4.699%
2022-02-08	1.2850	1.3250	1.2850	1.2950	+0.778%	170,936	-2.124%
2022-02-07	1.2950	1.3150	1.2800	1.2850	-0.194%	622,948	-1.362%
2022-02-04	1.2850	1.2850	1.2750	1.2875	-0.579%	658,328	-1.553%
2022-02-03	1.2750	1.2950	1.2700	1.2950	+1.569%	105,256	-2.124%
2022-02-02	1.3200	1.3200	1.2750	1.2750	-1.163%	231,704	-0.588%
2022-02-01	1.3000	1.3050	1.2900	1.2900	+1.575%	158,552	-1.744%
2022-01-31	1.3050	1.3050	1.2700	1.2700	0.000%	850,288	-0.197%
2022-01-28	1.2700	1.2700	1.2700	1.2700	-0.392%	300,013	-0.197%
2022-01-27	1.2850	1.2850	1.2750	1.2750	-0.778%	1,199,721	-0.588%
2022-01-26	1.3000	1.3400	1.2800	1.2850	+1.181%	197,621	-1.362%
2022-01-25	1.2700	1.2700	1.2700	1.2700	+1.195%	305,914	-0.197%
2022-01-24	1.3000	1.3000	1.2550	1.2550	-4.198%	464,919	+0.996%
2022-01-21	1.3100	1.3100	1.3100	1.3100	-0.380%	297,352	-3.244%
2022-01-20	1.3100	1.3250	1.3100	1.3150	+0.766%	431,377	-3.612%
2022-01-19	1.2900	1.3300	1.2900	1.3050	+0.385%	614,095	-2.874%
2022-01-18	1.3000	1.3000	1.3000	1.3000	-0.763%	150,283	-2.500%
2022-01-17	1.3050	1.3050	1.3050	1.3100	+0.769%	128,857	-3.244%
2022-01-14	1.2950	1.3050	1.2950	1.3000	0.000%	140,225	-2.500%
2022-01-13	1.2950	1.3050	1.2950	1.3000	+0.386%	290,904	-2.500%
2022-01-12	1.2900	1.2950	1.2900	1.2950	0.000%	208,131	-2.124%
2022-01-11	1.2800	1.2950	1.2700	1.2950	+2.372%	211,268	-2.124%
2022-01-10	1.2950	1.2950	1.2650	1.2650	-0.394%	290,779	+0.198%
2022-01-07	1.2500	1.2850	1.2500	1.2700	-1.167%	183,747	-0.197%
2022-01-06	1.2850	1.3000	1.2850	1.2850	-1.908%	99,554	-1.362%
2022-01-05	1.3200	1.3200	1.3100	1.3100	-1.132%	285,845	-3.244%
2022-01-04	1.3200	1.3250	1.3050	1.3250	+0.569%	437,871	-4.340%
2021-12-31	1.3050	1.3050	1.3050	1.3175	-0.566%	42,441	-3.795%
2021-12-30	1.3050	1.3250	1.3050	1.3250	+1.923%	245,006	-4.340%
2021-12-29	1.3350	1.3350	1.3000	1.3000	-1.515%	213,837	-2.500%
2021-12-24	1.3200	1.3200	1.3200	1.3200	+0.380%	23,900	-3.977%
2021-12-23	1.2750	1.3150	1.2750	1.3150	+0.382%	116,666	-3.612%
2021-12-22	1.2750	1.3100	1.2750	1.3100	0.000%	144,673	-3.244%
2021-12-21	1.3050	1.3100	1.2950	1.3100	+1.550%	221,687	-3.244%
2021-12-20	1.2850	1.2950	1.2850	1.2900	-3.008%	146,041	-1.744%
2021-12-17	1.3000	1.3300	1.3000	1.3300	+1.141%	379,662	-4.699%
2021-12-16	1.3100	1.3150	1.3100	1.3150	+1.544%	107,630	-3.612%
2021-12-15	1.2700	1.3000	1.2700	1.2950	-1.145%	234,905	-2.124%
2021-12-14	1.3050	1.3200	1.3050	1.3100	+0.383%	439,670	-3.244%
2021-12-13	1.3350	1.3400	1.3050	1.3050	-0.382%	266,472	-2.874%
2021-12-10	1.2850	1.3300	1.2850	1.3100	0.000%	257,930	-3.244%
2021-12-09	1.3300	1.3300	1.3100	1.3100	-1.504%	317,853	-3.244%
2021-12-08	1.3250	1.3300	1.3250	1.3300	+1.141%	186,124	-4.699%
2021-12-07	1.3100	1.3150	1.3100	1.3150	+1.938%	226,336	-3.612%
2021-12-06	1.2950	1.3050	1.2800	1.2900	+0.781%	1,606,325	-1.744%
2021-12-03	1.3150	1.3150	1.2800	1.2800	-1.916%	141,989	-0.977%
2021-12-02	1.3050	1.3050	1.2950	1.3050	-0.382%	202,038	-2.874%
2021-12-01	1.2950	1.3150	1.2950	1.3100	+0.769%	135,826	-3.244%
2021-11-30	1.2600	1.3050	1.2600	1.3000	-0.763%	230,088	-2.500%
2021-11-29	1.3050	1.3100	1.3000	1.3100	+1.946%	151,631	-3.244%
2021-11-26	1.2900	1.2950	1.2700	1.2850	-3.019%	376,113	-1.362%
2021-11-25	1.3350	1.3350	1.3250	1.3250	+0.760%	147,003	-4.340%
2021-11-24	1.3350	1.3350	1.3150	1.3150	-1.866%	661,177	-3.612%
2021-11-23	1.3300	1.3400	1.3300	1.3400	+0.752%	231,365	-5.410%
2021-11-22	1.3350	1.3350	1.3300	1.3300	-2.206%	283,144	-4.699%
2021-11-19	1.3600	1.3600	1.3250	1.3600	+1.493%	495,142	-6.801%
2021-11-18	1.3650	1.3650	1.3400	1.3400	-1.471%	551,669	-5.410%
2021-11-17	1.3850	1.4000	1.3600	1.3600	-0.366%	649,762	-6.801%
2021-11-16	1.3700	1.3900	1.3650	1.3650	+0.368%	212,633	-7.143%
2021-11-15	1.3850	1.3900	1.3600	1.3600	-0.730%	742,945	-6.801%
2021-11-12	1.3700	1.3750	1.3650	1.3700	0.000%	258,036	-7.482%
2021-11-11	1.3500	1.3700	1.3500	1.3700	+1.859%	180,920	-7.482%
2021-11-10	1.3450	1.3650	1.3350	1.3450	-0.370%	407,755	-5.762%
2021-11-09	1.3350	1.3500	1.3350	1.3500	+0.746%	166,907	-6.111%
2021-11-08	1.3550	1.3550	1.3400	1.3400	+0.375%	176,760	-5.410%
2021-11-05	1.3250	1.3500	1.3250	1.3350	+0.376%	442,950	-5.056%
2021-11-04	1.3200	1.3350	1.3100	1.3300	+0.758%	270,361	-4.699%
2021-11-03	1.3000	1.3200	1.3000	1.3200	+1.538%	147,542	-3.977%
2021-11-02	1.3050	1.3100	1.3000	1.3000	0.000%	94,024	-2.500%
2021-11-01	1.2850	1.3250	1.2850	1.3000	+1.167%	782,358	-2.500%
2021-10-29	1.2900	1.2900	1.2850	1.2850	-1.908%	183,738	-1.362%
2021-10-28	1.3200	1.3200	1.2950	1.3100	+0.383%	397,761	-3.244%
2021-10-27	1.3200	1.3250	1.3000	1.3050	-1.136%	348,705	-2.874%
2021-10-26	1.3000	1.3200	1.2850	1.3200	+2.724%	231,682	-3.977%
2021-10-25	1.3050	1.3200	1.2850	1.2850	+0.391%	433,027	-1.362%
2021-10-22	1.2700	1.3050	1.2700	1.2800	-0.389%	259,916	-0.977%
2021-10-21	1.2850	1.2850	1.2850	1.2850	+0.391%	356,926	-1.362%
2021-10-20	1.2800	1.2850	1.2750	1.2800	+0.392%	168,425	-0.977%
2021-10-19	1.3000	1.3000	1.2750	1.2750	-1.544%	294,467	-0.588%
2021-10-18	1.3000	1.3000	1.2750	1.2950	+1.969%	215,998	-2.124%
2021-10-15	1.2750	1.3000	1.2700	1.2700	+0.395%	260,583	-0.197%
2021-10-14	1.2700	1.2700	1.2650	1.2650	0.000%	242,176	+0.198%
2021-10-13	1.2600	1.2650	1.2600	1.2650	+1.606%	292,481	+0.198%
2021-10-12	1.2450	1.2450	1.2450	1.2450	-0.400%	198,579	+1.807%
2021-10-11	1.2400	1.2500	1.2400	1.2500	0.000%	243,791	+1.400%
2021-10-08	1.2500	1.2500	1.2450	1.2500	-0.200%	1,072,994	+1.400%
2021-10-07	1.2450	1.2500	1.2400	1.2525	+1.212%	120,022	+1.198%
2021-10-06	1.2350	1.2350	1.2350	1.2375	-0.202%	492,084	+2.424%
2021-10-05	1.2200	1.2400	1.2200	1.2400	+0.405%	372,605	+2.218%
2021-10-04	1.2250	1.2350	1.2150	1.2350	+0.816%	285,560	+2.632%
2021-10-01	1.2200	1.2450	1.2200	1.2250	0.000%	246,361	+3.469%
2021-09-30	1.2400	1.2400	1.2250	1.2250	-2.778%	166,692	+3.469%
2021-09-29	1.2600	1.2600	1.2600	1.2600	+1.205%	49,280	+0.595%
2021-09-28	1.2600	1.2600	1.2300	1.2450	+0.201%	259,624	+1.807%
2021-09-27	1.2400	1.2450	1.2400	1.2425	+0.607%	112,450	+2.012%
2021-09-24	1.2600	1.2600	1.2300	1.2350	-1.200%	144,309	+2.632%
2021-09-23	1.2500	1.2500	1.2500	1.2500	-0.200%	94,756	+1.400%
2021-09-22	1.2250	1.2550	1.2200	1.2525	+1.417%	194,933	+1.198%
2021-09-21	1.2250	1.2350	1.2250	1.2350	+0.407%	117,138	+2.632%
2021-09-20	1.2250	1.2300	1.2050	1.2300	-0.405%	298,465	+3.049%
2021-09-17	1.2500	1.2500	1.2350	1.2350	0.000%	239,556	+2.632%
2021-09-16	1.2350	1.2400	1.2350	1.2350	+0.407%	220,543	+2.632%
2021-09-15	1.2350	1.2550	1.2300	1.2300	-0.806%	298,664	+3.049%
2021-09-14	1.2450	1.2450	1.2250	1.2400	0.000%	365,229	+2.218%
2021-09-13	1.2500	1.2550	1.2400	1.2400	-1.587%	141,355	+2.218%
2021-09-10	1.2550	1.2600	1.2400	1.2600	+0.800%	148,372	+0.595%
2021-09-09	1.2400	1.2600	1.2400	1.2500	0.000%	152,620	+1.400%
2021-09-08	1.2550	1.2700	1.2500	1.2500	+0.806%	187,452	+1.400%
2021-09-07	1.2400	1.2550	1.2400	1.2400	+0.813%	236,080	+2.218%
2021-09-06	1.2650	1.2650	1.2300	1.2300	-0.806%	144,945	+3.049%
2021-09-03	1.2450	1.2650	1.2350	1.2400	0.000%	136,758	+2.218%
2021-09-02	1.2600	1.2650	1.2400	1.2400	-0.998%	465,795	+2.218%
2021-09-01	1.2650	1.2650	1.2400	1.2525	+0.602%	234,529	+1.198%
2021-08-31	1.2200	1.2500	1.2200	1.2450	+1.220%	312,724	+1.807%
2021-08-27	1.2200	1.2250	1.2200	1.2300	+0.820%	193,248	+3.049%
2021-08-26	1.2200	1.2250	1.2150	1.2200	0.000%	229,577	+3.893%
2021-08-25	1.2300	1.2400	1.2200	1.2200	-1.613%	194,605	+3.893%
2021-08-24	1.2450	1.2450	1.2350	1.2400	+1.639%	167,025	+2.218%
2021-08-23	1.2150	1.2200	1.2150	1.2200	+1.035%	195,841	+3.893%
2021-08-20	1.1900	1.2050	1.1900	1.2075	+1.471%	294,681	+4.969%
2021-08-19	1.1900	1.2050	1.1900	1.1900	-1.245%	361,923	+6.513%
2021-08-18	1.2100	1.2150	1.2050	1.2050	-0.823%	190,831	+5.187%
2021-08-17	1.2050	1.2300	1.2000	1.2150	+1.250%	179,186	+4.321%
2021-08-16	1.2000	1.2050	1.2000	1.2000	-1.235%	237,425	+5.625%
2021-08-13	1.2100	1.2100	1.2050	1.2150	0.000%	207,128	+4.321%
2021-08-12	1.2000	1.2300	1.1900	1.2150	+0.413%	161,372	+4.321%
2021-08-11	1.1900	1.2050	1.1900	1.2100	+0.833%	362,328	+4.752%
2021-08-10	1.2000	1.2000	1.1800	1.2000	+1.266%	201,368	+5.625%
2021-08-09	1.2000	1.2000	1.1850	1.1850	-1.250%	316,347	+6.962%
2021-08-06	1.2000	1.2000	1.1850	1.2000	0.000%	210,362	+5.625%
2021-08-05	1.1950	1.2000	1.1950	1.2000	+1.695%	180,068	+5.625%
2021-08-04	1.1700	1.1700	1.1700	1.1800	+0.855%	230,872	+7.415%
2021-08-03	1.1900	1.1900	1.1700	1.1700	-0.847%	114,807	+8.333%
2021-08-02	1.1950	1.1950	1.1950	1.1800	+1.288%	684,125	+7.415%
2021-07-30	1.1800	1.1800	1.1650	1.1650	-0.851%	503,092	+8.798%
2021-07-29	1.1700	1.1750	1.1700	1.1750	-1.053%	282,565	+7.872%
2021-07-28	1.1800	1.1800	1.1700	1.1875	+1.496%	73,416	+6.737%
2021-07-27	1.1850	1.1850	1.1700	1.1700	-1.474%	214,295	+8.333%
2021-07-26	1.1900	1.1950	1.1650	1.1875	-0.835%	166,406	+6.737%
2021-07-23	1.2000	1.2000	1.1900	1.1975	0.000%	153,491	+5.846%
2021-07-22	1.2150	1.2150	1.2150	1.1975	+1.483%	169,106	+5.846%
2021-07-21	1.2050	1.2050	1.1800	1.1800	-2.479%	171,677	+7.415%
2021-07-20	1.1850	1.2100	1.1750	1.2100	+2.110%	152,743	+4.752%
2021-07-19	1.1850	1.2050	1.1800	1.1850	-1.044%	108,290	+6.962%
2021-07-16	1.1850	1.1850	1.1850	1.1975	-0.416%	56,156	+5.846%
2021-07-15	1.2100	1.2100	1.1900	1.2025	+1.050%	134,948	+5.405%
2021-07-14	1.1900	1.1900	1.1900	1.1900	-0.626%	192,351	+6.513%
2021-07-13	1.2000	1.2250	1.1800	1.1975	0.000%	284,540	+5.846%
2021-07-12	1.2250	1.2250	1.1850	1.1975	+1.915%	216,139	+5.846%
2021-07-09	1.2000	1.2000	1.1750	1.1750	+0.427%	134,658	+7.872%
2021-07-08	1.1900	1.1900	1.1700	1.1700	-2.092%	178,363	+8.333%
2021-07-07	1.1950	1.2000	1.1950	1.1950	+0.420%	1,103,181	+6.067%
2021-07-06	1.1950	1.2300	1.1850	1.1900	-0.418%	247,480	+6.513%
2021-07-05	1.1900	1.1950	1.1900	1.1950	-1.240%	218,401	+6.067%
2021-07-02	1.2150	1.2150	1.2000	1.2100	0.000%	178,673	+4.752%
2021-07-01	1.2300	1.2300	1.2300	1.2100	+0.415%	122,201	+4.752%
2021-06-30	1.1950	1.2150	1.1950	1.2050	-0.413%	398,876	+5.187%
2021-06-29	1.2150	1.2150	1.1950	1.2100	+1.681%	210,452	+4.752%
2021-06-28	1.1850	1.2150	1.1850	1.1900	+0.422%	200,096	+6.513%
2021-06-25	1.1800	1.1900	1.1800	1.1850	0.000%	158,919	+6.962%
2021-06-24	1.2100	1.2150	1.1850	1.1850	+0.424%	456,576	+6.962%
2021-06-23	1.1950	1.2000	1.1800	1.1800	-1.461%	494,144	+7.415%
2021-06-22	1.1800	1.1950	1.1750	1.1975	+0.630%	113,891	+5.846%
2021-06-21	1.1700	1.1900	1.1700	1.1900	+0.422%	185,609	+6.513%
2021-06-18	1.1950	1.2050	1.1750	1.1850	-1.863%	809,502	+6.962%
2021-06-17	1.2150	1.2150	1.2150	1.2075	-0.207%	300,293	+4.969%
2021-06-16	1.2300	1.2300	1.2100	1.2100	-0.820%	440,561	+4.752%
2021-06-15	1.2200	1.2200	1.2200	1.2200	+0.412%	114,715	+3.893%
2021-06-14	1.2000	1.2500	1.2000	1.2150	+0.413%	452,063	+4.321%
2021-06-11	1.2200	1.2250	1.2100	1.2100	-1.626%	272,241	+4.752%
2021-06-10	1.2250	1.2300	1.2250	1.2300	+0.408%	341,621	+3.049%
2021-06-09	1.2300	1.2350	1.2250	1.2250	+0.410%	165,919	+3.469%
2021-06-08	1.2350	1.2350	1.2100	1.2200	0.000%	167,446	+3.893%
2021-06-07	1.2400	1.2500	1.2150	1.2200	-0.813%	281,941	+3.893%
2021-06-04	1.2300	1.2400	1.2250	1.2300	0.000%	210,565	+3.049%
2021-06-03	1.2000	1.2300	1.2000	1.2300	+1.653%	185,100	+3.049%
2021-06-02	1.2200	1.2200	1.1950	1.2100	+1.255%	380,315	+4.752%
2021-06-01	1.2000	1.2000	1.1850	1.1950	+0.420%	355,019	+6.067%
2021-05-28	1.1950	1.2250	1.1800	1.1900	0.000%	396,962	+6.513%
2021-05-27	1.1900	1.1900	1.1900	1.1900	-0.210%	292,129	+6.513%
2021-05-26	1.1850	1.1950	1.1800	1.1925	+0.210%	371,346	+6.289%
2021-05-25	1.2300	1.2300	1.1850	1.1900	+0.422%	145,895	+6.513%
2021-05-24	1.2000	1.2000	1.1850	1.1850	-0.420%	174,492	+6.962%
2021-05-21	1.2200	1.2200	1.1850	1.1900	-1.245%	354,157	+6.513%
2021-05-20	1.2000	1.2000	1.1500	1.2050	+0.837%	256,131	+5.187%
2021-05-19	1.2000	1.2000	1.1950	1.1950	-0.830%	415,679	+6.067%
2021-05-18	1.2200	1.2250	1.2100	1.2050	-1.027%	711,019	+5.187%
2021-05-17	1.2200	1.2200	1.2150	1.2175	-1.217%	165,213	+4.107%
2021-05-14	1.2250	1.2300	1.2250	1.2325	+1.025%	158,479	+2.840%
2021-05-13	1.2200	1.2200	1.2200	1.2200	-0.611%	87,954	+3.893%
2021-05-12	1.2300	1.2300	1.2200	1.2275	+0.204%	103,800	+3.259%
2021-05-11	1.2150	1.2200	1.2150	1.2250	-0.407%	311,506	+3.469%
2021-05-07	1.2400	1.2500	1.2200	1.2300	+0.820%	253,026	+3.049%
2021-05-06	1.2200	1.2200	1.2200	1.2200	-1.613%	317,560	+3.893%
2021-05-05	1.2700	1.2700	1.2200	1.2400	+0.813%	506,310	+2.218%
2021-05-04	1.2800	1.2800	1.2300	1.2300	-0.606%	169,899	+3.049%
2021-04-30	1.2600	1.2600	1.2350	1.2375	-0.602%	275,924	+2.424%
2021-04-29	1.2650	1.2850	1.2450	1.2450	-0.599%	283,963	+1.807%
2021-04-28	1.2800	1.2800	1.2500	1.2525	-0.398%	278,392	+1.198%
2021-04-27	1.2600	1.2600	1.2550	1.2575	-0.984%	313,801	+0.795%
2021-04-26	1.2900	1.2900	1.2600	1.2700	+0.794%	281,466	-0.197%
2021-04-23	1.2700	1.2700	1.2600	1.2600	-0.592%	214,771	+0.595%
2021-04-22	1.2750	1.2750	1.2550	1.2675	+0.396%	254,993	0.000%
2021-04-21	1.2600	1.2600	1.2600	1.2625	-0.786%	750,027	+0.396%
2021-04-20	1.2700	1.2700	1.2550	1.2725	+0.197%	182,684	-0.393%
2021-04-19	1.3000	1.3000	1.3000	1.2700	-0.781%	232,775	-0.197%
2021-04-16	1.3000	1.3000	1.2800	1.2800	+0.787%	217,755	-0.977%
2021-04-15	1.3000	1.3000	1.2550	1.2700	0.000%	403,155	-0.197%
2021-04-14	1.2800	1.2800	1.2800	1.2700	0.000%	262,630	-0.197%
2021-04-13	1.3000	1.3000	1.2650	1.2700	+1.600%	164,623	-0.197%
2021-04-12	1.2800	1.3000	1.2500	1.2500	-1.186%	417,292	+1.400%
2021-04-09	1.2800	1.2800	1.2550	1.2650	0.000%	342,583	+0.198%
2021-04-08	1.2750	1.2800	1.2650	1.2650	+0.397%	504,443	+0.198%
2021-04-07	1.2650	1.2650	1.2600	1.2600	0.000%	481,411	+0.595%
2021-04-06	1.2750	1.2750	1.2600	1.2600	-0.198%	699,657	+0.595%
2021-04-01	1.2750	1.2750	1.2550	1.2625	+1.000%	235,228	+0.396%
2021-03-31	1.2600	1.2600	1.2250	1.2500	-0.794%	147,561	+1.400%
2021-03-30	1.2500	1.2700	1.2500	1.2600	+0.800%	298,388	+0.595%
2021-03-29	1.2350	1.2500	1.2200	1.2500	+1.626%	281,287	+1.400%
2021-03-26	1.2400	1.2450	1.2200	1.2300	-1.205%	181,478	+3.049%
2021-03-25	1.2400	1.2500	1.2350	1.2450	+0.606%	252,497	+1.807%
2021-03-24	1.2100	1.2400	1.2100	1.2375	+1.852%	279,548	+2.424%
2021-03-23	1.2400	1.2400	1.2100	1.2150	-2.016%	148,957	+4.321%
2021-03-22	1.2400	1.2450	1.2400	1.2400	0.000%	333,167	+2.218%
2021-03-19	1.2400	1.2400	1.2200	1.2400	+0.405%	133,762	+2.218%
2021-03-18	1.2400	1.2450	1.2250	1.2350	+0.407%	350,549	+2.632%
2021-03-17	1.2250	1.2450	1.2200	1.2300	0.000%	145,650	+3.049%
2021-03-16	1.2450	1.2450	1.2250	1.2300	-0.806%	303,257	+3.049%
2021-03-15	1.2400	1.2400	1.2400	1.2400	0.000%	139,599	+2.218%
2021-03-12	1.2500	1.2500	1.2100	1.2400	-0.800%	114,562	+2.218%
2021-03-11	1.2200	1.2500	1.2150	1.2500	+2.459%	613,562	+1.400%
2021-03-10	1.2300	1.2450	1.2150	1.2200	+0.205%	241,299	+3.893%
2021-03-09	1.2150	1.2200	1.2100	1.2175	+0.828%	255,883	+4.107%
2021-03-08	1.2200	1.2200	1.2050	1.2075	-1.829%	157,887	+4.969%
2021-03-05	1.2300	1.2300	1.2100	1.2300	+1.443%	423,019	+3.049%
2021-03-04	1.2150	1.2250	1.2000	1.2125	-0.615%	256,084	+4.536%
2021-03-03	1.2300	1.2300	1.2150	1.2200	+0.412%	391,905	+3.893%
2021-03-02	1.1950	1.2150	1.1800	1.2150	+1.887%	344,268	+4.321%
2021-03-01	1.2000	1.2000	1.1850	1.1925	+1.706%	228,953	+6.289%
2021-02-26	1.1900	1.1900	1.1600	1.1725	-0.636%	209,017	+8.102%
2021-02-25	1.2000	1.2000	1.1800	1.1800	-0.422%	277,136	+7.415%
2021-02-23	1.1850	1.1950	1.1700	1.1850	-1.250%	399,199	+6.962%
2021-02-22	1.2200	1.2200	1.1850	1.2000	-2.041%	475,419	+5.625%
2021-02-19	1.2200	1.2300	1.2200	1.2250	+1.660%	263,703	+3.469%
2021-02-18	1.2000	1.2200	1.2000	1.2050	+0.417%	394,389	+5.187%
2021-02-17	1.2000	1.2050	1.1900	1.2000	-2.439%	471,748	+5.625%
2021-02-16	1.2400	1.2400	1.2000	1.2300	+0.408%	561,405	+3.049%
2021-02-15	1.2100	1.2400	1.2100	1.2250	+1.240%	403,878	+3.469%
2021-02-12	1.2050	1.2150	1.2050	1.2100	+0.415%	273,757	+4.752%
2021-02-11	1.2200	1.2300	1.1950	1.2050	-0.207%	295,329	+5.187%
2021-02-10	1.1950	1.2200	1.1950	1.2075	+0.625%	310,843	+4.969%
2021-02-09	1.2000	1.2150	1.1950	1.2000	0.000%	489,436	+5.625%
2021-02-08	1.2400	1.2400	1.2000	1.2000	-2.439%	499,552	+5.625%
2021-02-05	1.2150	1.2400	1.2150	1.2300	+2.075%	733,529	+3.049%
2021-02-04	1.2150	1.2150	1.2150	1.2050	+0.417%	298,335	+5.187%
2021-02-03	1.2150	1.2400	1.1900	1.2000	0.000%	535,415	+5.625%
2021-02-02	1.2100	1.2200	1.1850	1.2000	+0.840%	472,838	+5.625%
2021-02-01	1.2050	1.2050	1.1850	1.1900	-0.418%	296,763	+6.513%
2021-01-29	1.1900	1.1950	1.1900	1.1950	-0.209%	330,298	+6.067%
2021-01-28	1.1900	1.2000	1.1850	1.1975	0.000%	537,738	+5.846%
2021-01-27	1.2100	1.2200	1.2000	1.1975	+0.209%	2,969,760	+5.846%
2021-01-26	1.2200	1.2200	1.1900	1.1950	-1.646%	522,390	+6.067%
2021-01-25	1.2150	1.2200	1.2100	1.2150	+0.413%	451,101	+4.321%
2021-01-22	1.2100	1.2250	1.2000	1.2100	-1.626%	597,630	+4.752%
2021-01-21	1.2300	1.2300	1.2150	1.2300	+0.820%	425,188	+3.049%
2021-01-20	1.2400	1.2400	1.2050	1.2200	0.000%	614,288	+3.893%
2021-01-19	1.2450	1.2450	1.2100	1.2200	-0.408%	510,996	+3.893%
2021-01-18	1.2450	1.2450	1.2250	1.2250	-0.204%	682,513	+3.469%
2021-01-15	1.2450	1.2450	1.2250	1.2275	-0.203%	393,698	+3.259%
2021-01-14	1.2500	1.2500	1.2250	1.2300	-0.405%	192,661	+3.049%
2021-01-13	1.2300	1.2450	1.2300	1.2350	+0.611%	273,316	+2.632%
2021-01-12	1.2450	1.2500	1.2250	1.2275	-1.406%	571,415	+3.259%
2021-01-11	1.2500	1.2500	1.2150	1.2450	+0.606%	510,627	+1.807%
2021-01-08	1.2200	1.2400	1.2050	1.2375	+2.911%	343,732	+2.424%
2021-01-07	1.1900	1.2100	1.1900	1.2025	+0.839%	476,631	+5.405%
2021-01-06	1.1900	1.2000	1.1900	1.1925	-1.037%	302,513	+6.289%
2021-01-05	1.1800	1.2050	1.1800	1.2050	-0.823%	334,870	+5.187%
2021-01-04	1.2050	1.2150	1.1950	1.2150	+2.532%	373,945	+4.321%
2020-12-31	1.1900	1.1900	1.1800	1.1850	-2.669%	255,588	+6.962%
2020-12-30	1.2100	1.2200	1.2100	1.2175	+1.037%	341,532	+4.107%
2020-12-29	1.1900	1.2150	1.1900	1.2050	+3.879%	658,252	+5.187%
2020-12-24	1.2050	1.2050	1.1600	1.1600	-3.534%	143,892	+9.267%
2020-12-23	1.1900	1.2100	1.1850	1.2025	+0.839%	320,157	+5.405%
2020-12-22	1.1900	1.2100	1.1900	1.1925	-0.418%	685,039	+6.289%
2020-12-21	1.2050	1.2150	1.1900	1.1975	+0.209%	260,364	+5.846%
2020-12-18	1.2000	1.2150	1.1950	1.1950	-0.624%	392,715	+6.067%
2020-12-17	1.2200	1.2200	1.1950	1.2025	-0.414%	513,224	+5.405%
2020-12-16	1.1700	1.2500	1.1550	1.2075	+1.258%	503,881	+4.969%
2020-12-15	1.1750	1.1900	1.1750	1.1925	+1.923%	2,674,460	+6.289%
2020-12-14	1.1800	1.1800	1.1600	1.1700	-0.426%	237,790	+8.333%
2020-12-11	1.1800	1.1800	1.1700	1.1750	-0.212%	318,687	+7.872%

.dark-mode .J9rntl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J9rntl{ color: #333333; background-color: white; border: 2px solid #333333; }BRFILNBlackrock Frontiers Investment Trust Plcstock LSE

BRFILN
Blackrock Frontiers Investment Trust Plc
stock LSE