Aberdeen Frontier Markets Inve
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 1 May 2019 |
GBP |
49.4 |
49.4 |
49.4 |
49.4 |
49.4 |
0.0 (0.0%)
|
0 |
| 30 Apr 2019 |
GBP |
49.5 |
49.712 |
49.4 |
49.4 |
49.4 |
-0.1 (-0.20%)
|
20,000 |
| 29 Apr 2019 |
GBP |
49.5 |
49.9 |
49.0054 |
49.5 |
49.5 |
0.0 (0.0%)
|
50,052 |
| 26 Apr 2019 |
GBP |
49.5 |
49.84 |
49.5 |
49.5 |
49.5 |
0.0 (0.0%)
|
9,219 |
| 25 Apr 2019 |
GBP |
49.11 |
49.8 |
49.11 |
49.5 |
49.5 |
+0.5 (+1.02%)
|
38,169 |
| 24 Apr 2019 |
GBP |
49 |
50 |
49 |
49 |
49 |
0.0 (0.0%)
|
170,466 |
| 23 Apr 2019 |
GBP |
49 |
50 |
49 |
49 |
49 |
0.0 (0.0%)
|
29,872 |
| 18 Apr 2019 |
GBP |
49 |
49.8 |
49 |
49 |
49 |
0.0 (0.0%)
|
28,477 |
| 17 Apr 2019 |
GBP |
49 |
49.8 |
49 |
49 |
49 |
0.0 (0.0%)
|
19,509 |
| 16 Apr 2019 |
GBP |
49 |
49.8 |
49 |
49 |
49 |
0.0 (0.0%)
|
30,038 |
| 15 Apr 2019 |
GBP |
49 |
49.11 |
49 |
49 |
49 |
0.0 (0.0%)
|
14,835 |
| 12 Apr 2019 |
GBP |
49 |
49.754 |
49 |
49 |
49 |
0.0 (0.0%)
|
54,934 |
| 11 Apr 2019 |
GBP |
49 |
50 |
49 |
49 |
49 |
0.0 (0.0%)
|
9,063 |
| 10 Apr 2019 |
GBP |
49 |
49 |
49 |
49 |
49 |
0.0 (0.0%)
|
0 |
| 9 Apr 2019 |
GBP |
49 |
49.98 |
49 |
49 |
49 |
0.0 (0.0%)
|
8,130 |
| 8 Apr 2019 |
GBP |
48.82 |
50 |
48.82 |
49 |
49 |
+0.8 (+1.66%)
|
41,261 |
| 5 Apr 2019 |
GBP |
48.2 |
49 |
48.111 |
48.2 |
48.2 |
0.0 (0.0%)
|
97,385 |
| 4 Apr 2019 |
GBP |
48.2 |
49 |
48.2 |
48.2 |
48.2 |
+0.089 (+0.18%)
|
14,027 |
| 3 Apr 2019 |
GBP |
48.111 |
48.111 |
48.111 |
48.111 |
48.111 |
+0.011 (+0.02%)
|
5,084 |
| 2 Apr 2019 |
GBP |
48.1 |
48.82 |
47.2 |
48.1 |
48.1 |
0.0 (0.0%)
|
19,024 |
| 1 Apr 2019 |
GBP |
48.1 |
49 |
48 |
48.1 |
48.1 |
0.0 (0.0%)
|
115,990 |
| 29 Mar 2019 |
GBP |
48.2 |
48.264 |
48.1 |
48.1 |
48.1 |
-0.1 (-0.21%)
|
15,389 |
| 28 Mar 2019 |
GBP |
48.2 |
48.84 |
47.5 |
48.2 |
48.2 |
0.0 (0.0%)
|
62,673 |
| 27 Mar 2019 |
GBP |
48.2 |
48.84 |
48.2 |
48.2 |
48.2 |
0.0 (0.0%)
|
10,976 |
| 26 Mar 2019 |
GBP |
48 |
48.984 |
47.968 |
48.2 |
48.2 |
+0.2 (+0.42%)
|
196,736 |
| 25 Mar 2019 |
GBP |
48.1 |
48.82 |
48 |
48 |
48 |
-0.3 (-0.62%)
|
50,672 |
| 22 Mar 2019 |
GBP |
48.4 |
49 |
48.3 |
48.3 |
48.3 |
-0.2 (-0.41%)
|
7,272 |
| 21 Mar 2019 |
GBP |
48.5 |
48.8 |
48.5 |
48.5 |
48.5 |
0.0 (0.0%)
|
69,872 |
| 20 Mar 2019 |
GBP |
48.5 |
48.89 |
48.5 |
48.5 |
48.5 |
0.0 (0.0%)
|
17,115 |
| 19 Mar 2019 |
GBP |
48.5 |
48.9 |
48.5 |
48.5 |
48.5 |
0.0 (0.0%)
|
242 |
