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 |
| 18 Mar 2019 |
GBP |
48.5 |
48.9 |
48.25 |
48.5 |
48.5 |
0.0 (0.0%)
|
62,112 |
| 15 Mar 2019 |
GBP |
48.5 |
48.9 |
48.5 |
48.5 |
48.5 |
0.0 (0.0%)
|
74,677 |
| 14 Mar 2019 |
GBP |
48.5 |
48.9 |
48.42 |
48.5 |
48.5 |
0.0 (0.0%)
|
28,747 |
| 13 Mar 2019 |
GBP |
48.5 |
49 |
48.4921 |
48.5 |
48.5 |
0.0 (0.0%)
|
76,390 |
| 12 Mar 2019 |
GBP |
48.5 |
48.64 |
48.42 |
48.5 |
48.5 |
0.0 (0.0%)
|
26,420 |
| 11 Mar 2019 |
GBP |
48.5 |
48.64 |
48.35 |
48.5 |
48.5 |
0.0 (0.0%)
|
38,152 |
| 8 Mar 2019 |
GBP |
48.8 |
48.895 |
48.36 |
48.5 |
48.5 |
-0.15 (-0.31%)
|
7,349 |
| 7 Mar 2019 |
GBP |
48.65 |
48.65 |
48.65 |
48.65 |
48.65 |
-0.25 (-0.51%)
|
1,674 |
| 6 Mar 2019 |
GBP |
48.9 |
49.62 |
48.648 |
48.9 |
48.9 |
0.0 (0.0%)
|
142,790 |
| 5 Mar 2019 |
GBP |
48.9 |
49.35 |
48.9 |
48.9 |
48.9 |
0.0 (0.0%)
|
13,201 |
| 4 Mar 2019 |
GBP |
49 |
49.64 |
48.9 |
48.9 |
48.9 |
-0.1 (-0.20%)
|
40,284 |
| 1 Mar 2019 |
GBP |
49 |
49.68 |
49 |
49 |
49 |
0.0 (0.0%)
|
3,018 |
| 28 Feb 2019 |
GBP |
49 |
49.65 |
49 |
49 |
49 |
0.0 (0.0%)
|
54,000 |
| 27 Feb 2019 |
GBP |
49 |
49.64 |
49 |
49 |
49 |
0.0 (0.0%)
|
408,581 |
| 26 Feb 2019 |
GBP |
49.288 |
49.288 |
49 |
49 |
49 |
-0.4 (-0.81%)
|
1,219 |
| 25 Feb 2019 |
GBP |
49.5 |
49.88 |
49.35 |
49.4 |
49.4 |
-0.1 (-0.20%)
|
12,375 |
| 22 Feb 2019 |
GBP |
49.5 |
50 |
49.5 |
49.5 |
49.5 |
0.0 (0.0%)
|
9,682 |
| 21 Feb 2019 |
GBP |
49.5 |
50 |
49.31 |
49.5 |
49.5 |
0.0 (0.0%)
|
19,206 |
| 20 Feb 2019 |
GBP |
49.5 |
49.9 |
49.3125 |
49.5 |
49.5 |
0.0 (0.0%)
|
16,096 |
| 19 Feb 2019 |
GBP |
49.5 |
49.99 |
49.47 |
49.5 |
49.5 |
+0.3 (+0.61%)
|
359,350 |
| 18 Feb 2019 |
GBP |
49.15 |
49.8 |
49.15 |
49.2 |
49.2 |
+0.5 (+1.03%)
|
94,025 |
| 15 Feb 2019 |
GBP |
48.7 |
49.2 |
48.7 |
48.7 |
48.7 |
-0.1 (-0.20%)
|
21,155 |
| 14 Feb 2019 |
GBP |
48.8 |
49.04 |
48.8 |
48.8 |
48.8 |
+0.1 (+0.21%)
|
36,825 |
| 13 Feb 2019 |
GBP |
48.7 |
49.038 |
48.7 |
48.7 |
48.7 |
0.0 (0.0%)
|
1,011,122 |
| 12 Feb 2019 |
GBP |
48.325 |
49.4 |
48.325 |
48.7 |
48.7 |
+0.5 (+1.04%)
|
55,000 |
| 11 Feb 2019 |
GBP |
48 |
48.606 |
48 |
48.2 |
48.2 |
+0.2 (+0.42%)
|
234,501 |
| 8 Feb 2019 |
GBP |
48 |
48.75 |
48 |
48 |
48 |
+0.4 (+0.84%)
|
204,649 |
| 7 Feb 2019 |
GBP |
47.6 |
48.05 |
47.6 |
47.6 |
47.6 |
+0.4 (+0.85%)
|
80,336 |
| 6 Feb 2019 |
GBP |
47.2 |
47.65 |
47.2 |
47.2 |
47.2 |
0.0 (0.0%)
|
11,326 |
| 5 Feb 2019 |
GBP |
47.2 |
47.65 |
46.672 |
47.2 |
47.2 |
0.0 (0.0%)
|
128,347 |
