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 |
10 Jul 2008 |
GBP |
1.075 |
1.075 |
1.07 |
1.07 |
1.07 |
-0.007 (-0.70%)
|
10,000 |
9 Jul 2008 |
GBP |
1.075 |
1.0775 |
1.075 |
1.0775 |
1.0775 |
-0.001 (-0.12%)
|
937,548 |
8 Jul 2008 |
GBP |
1.0825 |
1.0825 |
1.075 |
1.0788 |
1.0788 |
-0.004 (-0.34%)
|
30,166 |
7 Jul 2008 |
GBP |
1.0825 |
1.0825 |
1.0825 |
1.0825 |
1.0825 |
0.0 (0.0%)
|
14,960 |
4 Jul 2008 |
GBP |
1.0825 |
1.0825 |
1.0825 |
1.0825 |
1.0825 |
-0.005 (-0.46%)
|
25,844 |
3 Jul 2008 |
GBP |
1.0875 |
1.0875 |
1.08 |
1.0875 |
1.0875 |
-0.005 (-0.46%)
|
96,145 |
2 Jul 2008 |
GBP |
1.0925 |
1.0925 |
1.0875 |
1.0925 |
1.0925 |
0.0 (0.0%)
|
30,982 |
1 Jul 2008 |
GBP |
1.0925 |
1.0925 |
1.0925 |
1.0925 |
1.0925 |
-0.003 (-0.23%)
|
55,367 |
30 Jun 2008 |
GBP |
1.0925 |
1.095 |
1.0925 |
1.095 |
1.095 |
+0.01 (+0.92%)
|
82,094 |
27 Jun 2008 |
GBP |
1.0925 |
1.0925 |
1.085 |
1.085 |
1.085 |
-0.018 (-1.59%)
|
361 |
26 Jun 2008 |
GBP |
1.1025 |
1.1025 |
1.0925 |
1.1025 |
1.1025 |
0.0 (0.0%)
|
39,385 |
25 Jun 2008 |
GBP |
1.1025 |
1.1025 |
1.1025 |
1.1025 |
1.1025 |
0.0 (0.0%)
|
93,701 |
24 Jun 2008 |
GBP |
1.1 |
1.1025 |
1.1 |
1.1025 |
1.1025 |
+0.003 (+0.23%)
|
612,351 |
23 Jun 2008 |
GBP |
1.0975 |
1.1 |
1.09 |
1.1 |
1.1 |
-0.003 (-0.23%)
|
113,054 |
20 Jun 2008 |
GBP |
1.1025 |
1.1025 |
1.0975 |
1.1025 |
1.1025 |
-0.007 (-0.68%)
|
412,882 |
19 Jun 2008 |
GBP |
1.1125 |
1.1125 |
1.1025 |
1.11 |
1.11 |
+0.005 (+0.45%)
|
569,790 |
18 Jun 2008 |
GBP |
1.11 |
1.1125 |
1.105 |
1.105 |
1.105 |
-0.015 (-1.34%)
|
123,227 |
17 Jun 2008 |
GBP |
1.12 |
1.12 |
1.11 |
1.12 |
1.12 |
+0.039 (+3.63%)
|
16,431 |
16 Jun 2008 |
GBP |
1.1163 |
1.12 |
1.0808 |
1.0808 |
1.0808 |
-0.035 (-3.18%)
|
145,434 |
13 Jun 2008 |
GBP |
1.1163 |
1.1163 |
1.1163 |
1.1163 |
1.1163 |
0.0 (0.0%)
|
57,529 |
12 Jun 2008 |
GBP |
1.1163 |
1.1163 |
1.1163 |
1.1163 |
1.1163 |
+0.043 (+3.97%)
|
57,800 |
11 Jun 2008 |
GBP |
1.1163 |
1.1163 |
1.0737 |
1.0737 |
1.0737 |
-0.041 (-3.70%)
|
55,881 |
10 Jun 2008 |
GBP |
1.1 |
1.1175 |
1.1 |
1.115 |
1.115 |
+0.005 (+0.45%)
|
310,764 |
9 Jun 2008 |
GBP |
1.1 |
1.11 |
1.095 |
1.11 |
1.11 |
+0.021 (+1.88%)
|
3,779,610 |
6 Jun 2008 |
GBP |
1.105 |
1.105 |
1.0895 |
1.0895 |
1.0895 |
-0.015 (-1.40%)
|
19,654 |
5 Jun 2008 |
GBP |
1.105 |
1.105 |
1.105 |
1.105 |
1.105 |
+0.015 (+1.38%)
|
76,000 |
4 Jun 2008 |
GBP |
1.1175 |
1.1175 |
1.09 |
1.09 |
1.09 |
-0.028 (-2.46%)
|
92,835 |
3 Jun 2008 |
GBP |
1.1125 |
1.1175 |
1.1125 |
1.1175 |
1.1175 |
+0.005 (+0.45%)
|
90,156 |
2 Jun 2008 |
GBP |
1.1125 |
1.1125 |
1.1125 |
1.1125 |
1.1125 |
0.0 (0.0%)
|
41,784 |
30 May 2008 |
GBP |
1.1125 |
1.1125 |
1.1125 |
1.1125 |
1.1125 |
0.0 (0.0%)
|
8,427 |