XLON:BRFI
Blackrock Frontiers Investment Trust Plc Stock Price (Quote)
£148.50
-1.00 (-0.669%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £145.00 | £159.90 | Thursday, 2nd May 2024 BRFI.L stock ended at £148.50. This is 0.669% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 4.10% from a day low at £145.00 to a day high of £150.95. |
| 90 days | £141.50 | £159.90 | |
| 52 weeks | £131.32 | £159.90 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | £148.36 | £150.95 | £145.00 | £148.50 | 116 928 |
| May 01, 2024 | £148.59 | £151.00 | £145.00 | £149.50 | 202 805 |
| Apr 30, 2024 | £148.06 | £151.00 | £146.50 | £148.00 | 175 996 |
| Apr 29, 2024 | £145.63 | £151.50 | £145.63 | £148.00 | 173 207 |
| Apr 26, 2024 | £149.08 | £150.50 | £145.00 | £149.50 | 197 459 |
| Apr 25, 2024 | £148.55 | £151.50 | £146.75 | £147.00 | 348 591 |
| Apr 24, 2024 | £150.63 | £154.50 | £149.10 | £150.50 | 155 057 |
| Apr 23, 2024 | £147.47 | £152.00 | £146.66 | £148.00 | 177 858 |
| Apr 22, 2024 | £148.56 | £149.00 | £146.50 | £148.50 | 237 555 |
| Apr 19, 2024 | £146.14 | £149.00 | £145.50 | £147.50 | 114 486 |
| Apr 18, 2024 | £148.60 | £152.49 | £147.00 | £147.00 | 317 973 |
| Apr 17, 2024 | £146.54 | £150.00 | £145.50 | £148.00 | 193 880 |
| Apr 16, 2024 | £154.07 | £154.07 | £149.50 | £149.50 | 381 051 |
| Apr 15, 2024 | £156.22 | £158.50 | £152.00 | £154.75 | 76 777 |
| Apr 12, 2024 | £156.08 | £157.00 | £153.71 | £155.00 | 219 432 |
| Apr 11, 2024 | £155.89 | £158.00 | £153.00 | £156.00 | 231 831 |
| Apr 10, 2024 | £153.57 | £158.00 | £151.75 | £155.50 | 293 753 |
| Apr 09, 2024 | £151.31 | £155.06 | £151.16 | £154.50 | 267 940 |
| Apr 08, 2024 | £150.50 | £155.50 | £149.00 | £153.25 | 324 390 |
| Apr 05, 2024 | £154.00 | £159.90 | £149.50 | £151.00 | 268 460 |
| Apr 04, 2024 | £153.37 | £155.50 | £151.00 | £153.50 | 225 626 |
| Apr 03, 2024 | £152.24 | £155.50 | £151.00 | £153.00 | 136 846 |
| Apr 02, 2024 | £152.75 | £152.75 | £152.75 | £152.75 | 0 |
| Mar 28, 2024 | £151.86 | £155.00 | £148.50 | £152.75 | 298 421 |
| Mar 27, 2024 | £149.36 | £154.00 | £148.50 | £150.50 | 937 468 |
