Aberdeen Frontier Markets Inve
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 19 Aug 2020 |
GBP |
42.066 |
42.066 |
42.066 |
42.066 |
42.066 |
+0.766 (+1.85%)
|
0 |
| 18 Aug 2020 |
GBP |
41.3 |
41.3 |
41.3 |
41.3 |
41.3 |
+0.8 (+1.98%)
|
0 |
| 17 Aug 2020 |
GBP |
40.5 |
40.5 |
40 |
40.5 |
40.5 |
-0.8 (-1.94%)
|
50,327 |
| 14 Aug 2020 |
GBP |
41.3 |
42.2 |
40 |
41.3 |
41.3 |
+0.2 (+0.49%)
|
12,556 |
| 13 Aug 2020 |
GBP |
41.3 |
41.945 |
40.25 |
41.1 |
41.1 |
+0.85 (+2.11%)
|
26,332 |
| 12 Aug 2020 |
GBP |
40.25 |
40.25 |
40 |
40.25 |
40.25 |
0.0 (0.0%)
|
17,608 |
| 11 Aug 2020 |
GBP |
40.25 |
40.25 |
40.25 |
40.25 |
40.25 |
-0.85 (-2.07%)
|
45,626 |
| 10 Aug 2020 |
GBP |
41.3 |
41.936 |
40 |
41.1 |
41.1 |
0.0 (0.0%)
|
56,907 |
| 7 Aug 2020 |
GBP |
41 |
41.936 |
40 |
41.1 |
41.1 |
+0.2 (+0.49%)
|
20,196 |
| 6 Aug 2020 |
GBP |
40.9 |
40.9 |
40.9 |
40.9 |
40.9 |
+0.9 (+2.25%)
|
60,565 |
| 5 Aug 2020 |
GBP |
40 |
40 |
40 |
40 |
40 |
0.0 (0.0%)
|
4,492 |
| 4 Aug 2020 |
GBP |
40 |
40 |
40 |
40 |
40 |
-1 (-2.44%)
|
18,691 |
| 3 Aug 2020 |
GBP |
41.3 |
42.4 |
40 |
41 |
41 |
+0.907 (+2.26%)
|
123,768 |
| 31 Jul 2020 |
GBP |
40.093 |
40.093 |
40.093 |
40.093 |
40.093 |
0.0 (0.0%)
|
147,010 |
| 30 Jul 2020 |
GBP |
40.093 |
40.093 |
40 |
40.093 |
40.093 |
0.0 (0.0%)
|
169,846 |
| 29 Jul 2020 |
GBP |
40.093 |
40.093 |
40.093 |
40.093 |
40.093 |
-0.014 (-0.03%)
|
16,253 |
| 28 Jul 2020 |
GBP |
40.107 |
40.107 |
40 |
40.107 |
40.107 |
+0.007 (+0.02%)
|
34,496 |
| 27 Jul 2020 |
GBP |
40.1 |
40.1 |
40 |
40.1 |
40.1 |
-1.3 (-3.14%)
|
189,516 |
| 24 Jul 2020 |
GBP |
41.4 |
41.4 |
41.4 |
41.4 |
41.4 |
+1.12 (+2.78%)
|
250,130 |
| 23 Jul 2020 |
GBP |
40.28 |
40.28 |
40 |
40.28 |
40.28 |
-1.12 (-2.71%)
|
452,231 |
| 22 Jul 2020 |
GBP |
41.4 |
41.4 |
41.4 |
41.4 |
41.4 |
+1.4 (+3.50%)
|
80,193 |
| 21 Jul 2020 |
GBP |
40 |
40 |
40 |
40 |
40 |
-0.28 (-0.70%)
|
22,294 |
| 20 Jul 2020 |
GBP |
40.28 |
40.28 |
40 |
40.28 |
40.28 |
0.0 (0.0%)
|
33,280 |
| 17 Jul 2020 |
GBP |
40.28 |
40.28 |
40.28 |
40.28 |
40.28 |
-1.52 (-3.64%)
|
1,445 |
| 16 Jul 2020 |
GBP |
41.8 |
41.8 |
41.8 |
41.8 |
41.8 |
+0.4 (+0.97%)
|
10,000 |
| 15 Jul 2020 |
GBP |
41.4 |
42.4863 |
41.4 |
41.4 |
41.4 |
+1.12 (+2.78%)
|
5,153 |
| 14 Jul 2020 |
GBP |
40.28 |
40.28 |
40.28 |
40.28 |
40.28 |
-1.12 (-2.71%)
|
57,716 |
| 13 Jul 2020 |
GBP |
41.4 |
42.492 |
40 |
41.4 |
41.4 |
0.0 (0.0%)
|
25,923 |
| 10 Jul 2020 |
GBP |
41.4 |
42.492 |
40.28 |
41.4 |
41.4 |
0.0 (0.0%)
|
16,690 |
| 9 Jul 2020 |
GBP |
41.4 |
42.75 |
40.28 |
41.4 |
41.4 |
+1.4 (+3.50%)
|
76,783 |
