BRFI

Blackrock Frontiers Inve... Historical Data - BRFI

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Blackrock Frontiers Investment Trust Plc BRFI London Ordinary Share GB00B3SXM832 ORD USD0.01
  Price Change Price Change % Stock Price Last Trade
1.00 0.81% 124.00 10:35:22
Open Price Low Price High Price Close Price Previous Close
127.00 122.00 127.00 124.00 123.00
more quote information »
Industry Sector
EQUITY INVESTMENT INSTRUMENTS

BRFI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week128.00128.50122.00124.25252,045-4.00-3.13%
1 Month126.50130.00122.00126.06313,180-2.50-1.98%
3 Months119.50130.00116.00123.45307,1534.503.77%
6 Months97.60130.0097.40118.19453,22826.4027.05%
1 Year85.20130.0085.20104.79507,17038.8045.54%
3 Years164.00165.0077.60118.00439,172-40.00-24.39%
5 Years110.50169.5077.60124.94338,56913.5012.22%

BRFI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 04 2021 123.00 -0.75 -0.61% 128.00 128.00 123.00 169,899
Apr 30 2021 123.75 -0.75 -0.6% 126.00 126.00 123.50 275,924
Apr 29 2021 124.50 -0.75 -0.6% 126.50 128.50 124.50 283,963
Apr 28 2021 125.25 -0.50 -0.4% 128.00 128.00 125.00 278,392
Apr 27 2021 125.75 -1.25 -0.98% 126.00 126.00 125.50 309,130
Apr 26 2021 127.00 1.00 0.79% 129.00 129.00 126.00 281,466
Apr 23 2021 126.00 -0.75 -0.59% 127.00 127.00 126.00 217,785
Apr 22 2021 126.75 0.50 0.4% 127.50 127.50 125.50 254,993
Apr 21 2021 126.25 -1.00 -0.79% 126.00 126.25 126.00 750,027
Apr 20 2021 127.25 0.25 0.2% 127.00 127.25 125.50 181,221
Apr 19 2021 127.00 -1.00 -0.78% 130.00 130.00 127.00 240,485
Apr 16 2021 128.00 1.00 0.79% 130.00 130.00 128.00 216,001
Apr 15 2021 127.00 0.00 0.0% 130.00 130.00 125.50 278,155
Apr 14 2021 127.00 0.00 0.0% 128.00 128.00 127.00 202,630
Apr 13 2021 127.00 2.00 1.6% 130.00 130.00 126.50 164,623
Apr 12 2021 125.00 -1.50 -1.19% 128.00 130.00 125.00 417,292
Apr 09 2021 126.50 0.00 0.0% 128.00 128.00 125.50 342,583
Apr 08 2021 126.50 0.50 0.4% 127.50 128.00 126.50 504,443
Apr 07 2021 126.00 0.00 0.0% 126.50 126.50 126.00 581,411
Apr 06 2021 126.00 -0.25 -0.2% 127.50 127.50 126.00 564,657
See More Historical Prices »
Your Recent History
LSE
BRFI
Blackrock ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210505 22:07:13