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 |
4 Feb 2019 |
GBP |
47.2 |
47.7 |
46.612 |
47.2 |
47.2 |
0.0 (0.0%)
|
15,569 |
1 Feb 2019 |
GBP |
47.2 |
47.3 |
47 |
47.2 |
47.2 |
+0.2 (+0.43%)
|
111,610 |
31 Jan 2019 |
GBP |
47.24 |
47.24 |
47 |
47 |
47 |
+0.01 (+0.02%)
|
84,357 |
30 Jan 2019 |
GBP |
46.99 |
46.99 |
46.9 |
46.99 |
46.99 |
+0.38 (+0.82%)
|
30,000 |
29 Jan 2019 |
GBP |
46.61 |
46.61 |
46.6 |
46.61 |
46.61 |
-0.34 (-0.72%)
|
5,724 |
28 Jan 2019 |
GBP |
46.95 |
46.95 |
46.6 |
46.95 |
46.95 |
-0.025 (-0.05%)
|
21,760 |
25 Jan 2019 |
GBP |
46.975 |
46.975 |
46.61 |
46.975 |
46.975 |
-0.025 (-0.05%)
|
5,686 |
24 Jan 2019 |
GBP |
47 |
47 |
46.612 |
47 |
47 |
+0.4 (+0.86%)
|
4,006 |
23 Jan 2019 |
GBP |
46.6 |
46.6 |
46.6 |
46.6 |
46.6 |
-0.6 (-1.27%)
|
17,533 |
22 Jan 2019 |
GBP |
47.4 |
47.75 |
46.8 |
47.2 |
47.2 |
-0.2 (-0.42%)
|
69,977 |
21 Jan 2019 |
GBP |
47.4 |
47.4 |
47.4 |
47.4 |
47.4 |
+0.275 (+0.58%)
|
0 |
18 Jan 2019 |
GBP |
47.125 |
47.125 |
46.6 |
47.125 |
47.125 |
-0.175 (-0.37%)
|
88,128 |
17 Jan 2019 |
GBP |
47.3 |
47.4 |
46.614 |
47.3 |
47.3 |
+0.1 (+0.21%)
|
3,129 |
16 Jan 2019 |
GBP |
47.2 |
47.44 |
47 |
47.2 |
47.2 |
0.0 (0.0%)
|
502,260 |
15 Jan 2019 |
GBP |
47.3 |
47.482 |
46.6 |
47.2 |
47.2 |
+0.588 (+1.26%)
|
43,404 |
14 Jan 2019 |
GBP |
46.612 |
46.612 |
46.6 |
46.612 |
46.612 |
-0.688 (-1.45%)
|
8,128 |
11 Jan 2019 |
GBP |
47.34 |
47.34 |
47 |
47.3 |
47.3 |
-0.05 (-0.11%)
|
221,368 |
10 Jan 2019 |
GBP |
47.35 |
47.35 |
47 |
47.35 |
47.35 |
-0.15 (-0.32%)
|
20,822 |
9 Jan 2019 |
GBP |
47.5 |
47.68 |
47 |
47.5 |
47.5 |
0.0 (0.0%)
|
360,789 |
8 Jan 2019 |
GBP |
47.5 |
47.7 |
47.5 |
47.5 |
47.5 |
0.0 (0.0%)
|
45,157 |
7 Jan 2019 |
GBP |
47.5 |
47.7 |
47.5 |
47.5 |
47.5 |
0.0 (0.0%)
|
4,686 |
4 Jan 2019 |
GBP |
47.5 |
47.74 |
47.5 |
47.5 |
47.5 |
0.0 (0.0%)
|
14,817 |
3 Jan 2019 |
GBP |
47.5 |
47.74 |
47.5 |
47.5 |
47.5 |
+0.3 (+0.64%)
|
4,692 |
2 Jan 2019 |
GBP |
47.2 |
47.6 |
47.2 |
47.2 |
47.2 |
-0.1 (-0.21%)
|
8,532 |
31 Dec 2018 |
GBP |
47.3 |
47.3 |
47.3 |
47.3 |
47.3 |
0.0 (0.0%)
|
0 |
28 Dec 2018 |
GBP |
47.4 |
47.7 |
47.052 |
47.3 |
47.3 |
-0.1 (-0.21%)
|
5,804 |
27 Dec 2018 |
GBP |
47.4 |
47.4 |
47.4 |
47.4 |
47.4 |
+0.2 (+0.42%)
|
0 |
24 Dec 2018 |
GBP |
47.2 |
48 |
47.2 |
47.2 |
47.2 |
+0.16 (+0.34%)
|
6,479 |
21 Dec 2018 |
GBP |
47.04 |
47.04 |
46.96 |
47.04 |
47.04 |
-0.16 (-0.34%)
|
16,450 |
20 Dec 2018 |
GBP |
47.1 |
47.4 |
46.8 |
47.2 |
47.2 |
-0.3 (-0.63%)
|
63,551 |