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 |
| 14 Jan 2008 |
GBP |
1.04 |
1.04 |
1.04 |
1.04 |
1.04 |
0.0 (0.0%)
|
49,945 |
| 10 Jan 2008 |
GBP |
1.04 |
1.04 |
1.04 |
1.04 |
1.04 |
0.0 (0.0%)
|
223,142 |
| 9 Jan 2008 |
GBP |
1.04 |
1.04 |
1.04 |
1.04 |
1.04 |
0.0 (0.0%)
|
2,000 |
| 8 Jan 2008 |
GBP |
1.04 |
1.04 |
1.04 |
1.04 |
1.04 |
+0.009 (+0.86%)
|
1,886 |
| 7 Jan 2008 |
GBP |
1.04 |
1.04 |
1.0311 |
1.0311 |
1.0311 |
+0.002 (+0.17%)
|
1,863 |
| 4 Jan 2008 |
GBP |
1.04 |
1.04 |
1.0293 |
1.0293 |
1.0293 |
-0.016 (-1.50%)
|
6,886 |
| 3 Jan 2008 |
GBP |
1.045 |
1.045 |
1.04 |
1.045 |
1.045 |
-0.005 (-0.48%)
|
6,500 |
| 2 Jan 2008 |
GBP |
1.05 |
1.05 |
1.05 |
1.05 |
1.05 |
0.0 (0.0%)
|
30,504 |
| 31 Dec 2007 |
GBP |
1.05 |
1.05 |
1.05 |
1.05 |
1.05 |
0.0 (0.0%)
|
2,500 |
| 28 Dec 2007 |
GBP |
1.05 |
1.05 |
1.05 |
1.05 |
1.05 |
0.0 (0.0%)
|
25,000 |
| 27 Dec 2007 |
GBP |
1.05 |
1.05 |
1.05 |
1.05 |
1.05 |
0.0 (0.0%)
|
28,000 |
| 24 Dec 2007 |
GBP |
1.045 |
1.05 |
1.045 |
1.05 |
1.05 |
+0.004 (+0.35%)
|
5,872 |
| 21 Dec 2007 |
GBP |
1.0463 |
1.0463 |
1.045 |
1.0463 |
1.0463 |
+0.001 (+0.12%)
|
111,834 |
| 20 Dec 2007 |
GBP |
1.045 |
1.045 |
1.045 |
1.045 |
1.045 |
+0.005 (+0.48%)
|
39,863 |
| 19 Dec 2007 |
GBP |
1.04 |
1.04 |
1.04 |
1.04 |
1.04 |
0.0 (0.0%)
|
11,731 |
| 18 Dec 2007 |
GBP |
1.04 |
1.04 |
1.04 |
1.04 |
1.04 |
0.0 (0.0%)
|
69,224 |
| 17 Dec 2007 |
GBP |
1.04 |
1.04 |
1.04 |
1.04 |
1.04 |
0.0 (0.0%)
|
96,795 |
| 14 Dec 2007 |
GBP |
1.04 |
1.04 |
1.04 |
1.04 |
1.04 |
0.0 (0.0%)
|
37,288 |
| 12 Dec 2007 |
GBP |
1.04 |
1.04 |
1.04 |
1.04 |
1.04 |
0.0 (0.0%)
|
60,450 |
| 11 Dec 2007 |
GBP |
1.04 |
1.04 |
1.04 |
1.04 |
1.04 |
0.0 (0.0%)
|
31,600 |
| 10 Dec 2007 |
GBP |
1.03 |
1.04 |
1.03 |
1.04 |
1.04 |
+0.005 (+0.48%)
|
30,000 |
| 7 Dec 2007 |
GBP |
1.035 |
1.035 |
1.03 |
1.035 |
1.035 |
+0.005 (+0.49%)
|
9,614 |
| 6 Dec 2007 |
GBP |
1.025 |
1.03 |
1.025 |
1.03 |
1.03 |
+0.005 (+0.49%)
|
140,000 |
| 5 Dec 2007 |
GBP |
1.02 |
1.025 |
1.02 |
1.025 |
1.025 |
+0.005 (+0.49%)
|
75,000 |
| 4 Dec 2007 |
GBP |
1.02 |
1.02 |
1.02 |
1.02 |
1.02 |
0.0 (0.0%)
|
50,000 |
| 3 Dec 2007 |
GBP |
1.02 |
1.02 |
1.02 |
1.02 |
1.02 |
0.0 (0.0%)
|
32,386 |
| 28 Nov 2007 |
GBP |
1.02 |
1.02 |
1.02 |
1.02 |
1.02 |
0.0 (0.0%)
|
20,105 |
| 27 Nov 2007 |
GBP |
1.02 |
1.02 |
1.02 |
1.02 |
1.02 |
0.0 (0.0%)
|
4,596 |
| 23 Nov 2007 |
GBP |
1.02 |
1.02 |
1.02 |
1.02 |
1.02 |
+0.01 (+0.99%)
|
33,481 |
| 22 Nov 2007 |
GBP |
1.02 |
1.02 |
1.01 |
1.01 |
1.01 |
0.0 (0.0%)
|
4,000 |
