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 |
| 19 Dec 2018 |
GBP |
47.5 |
48 |
47 |
47.5 |
47.5 |
0.0 (0.0%)
|
46,010 |
| 18 Dec 2018 |
GBP |
47.2 |
48 |
47 |
47.5 |
47.5 |
+0.5 (+1.06%)
|
10,150 |
| 17 Dec 2018 |
GBP |
47.025 |
47.025 |
47 |
47 |
47 |
-0.5 (-1.05%)
|
30,686 |
| 14 Dec 2018 |
GBP |
47.5 |
47.5 |
47.5 |
47.5 |
47.5 |
-0.5 (-1.04%)
|
100,000 |
| 13 Dec 2018 |
GBP |
48.01 |
48.01 |
47.02 |
48 |
48 |
-0.1 (-0.21%)
|
66,793 |
| 12 Dec 2018 |
GBP |
48 |
48.75 |
47.2 |
48.1 |
48.1 |
+0.1 (+0.21%)
|
34,636 |
| 11 Dec 2018 |
GBP |
47.9 |
48.5 |
47.49 |
48 |
48 |
+0.5 (+1.05%)
|
10,651 |
| 10 Dec 2018 |
GBP |
47.6 |
47.9 |
47 |
47.5 |
47.5 |
-0.2 (-0.42%)
|
24,761 |
| 7 Dec 2018 |
GBP |
47.6 |
47.75 |
47.21 |
47.7 |
47.7 |
+0.2 (+0.42%)
|
78,748 |
| 6 Dec 2018 |
GBP |
47.5 |
47.75 |
47.5 |
47.5 |
47.5 |
0.0 (0.0%)
|
120,572 |
| 5 Dec 2018 |
GBP |
47.5 |
47.534 |
47.27 |
47.5 |
47.5 |
-0.1 (-0.21%)
|
125,357 |
| 4 Dec 2018 |
GBP |
47.5 |
47.625 |
47.4 |
47.6 |
47.6 |
+0.1 (+0.21%)
|
74,863 |
| 3 Dec 2018 |
GBP |
47.5 |
47.5 |
47.18 |
47.5 |
47.5 |
+0.2 (+0.42%)
|
171,424 |
| 30 Nov 2018 |
GBP |
48 |
48 |
46.5 |
47.3 |
47.3 |
-0.05 (-0.11%)
|
99,416 |
| 29 Nov 2018 |
GBP |
47.35 |
47.35 |
47.35 |
47.35 |
47.35 |
+0.35 (+0.74%)
|
11,791 |
| 28 Nov 2018 |
GBP |
47.9 |
47.9 |
47 |
47 |
47 |
-0.98 (-2.04%)
|
2,486 |
| 27 Nov 2018 |
GBP |
47.8 |
47.98 |
47.784 |
47.98 |
47.98 |
+0.58 (+1.22%)
|
9,151 |
| 26 Nov 2018 |
GBP |
47.4 |
47.4 |
47.29 |
47.4 |
47.4 |
+0.11 (+0.23%)
|
37,937 |
| 23 Nov 2018 |
GBP |
47.29 |
47.29 |
47.29 |
47.29 |
47.29 |
-0.21 (-0.44%)
|
4,787 |
| 22 Nov 2018 |
GBP |
48 |
48 |
47.5 |
47.5 |
47.5 |
+0.15 (+0.32%)
|
12,549 |
| 21 Nov 2018 |
GBP |
47.35 |
47.35 |
47.1 |
47.35 |
47.35 |
-0.15 (-0.32%)
|
12,080 |
| 20 Nov 2018 |
GBP |
48 |
48 |
47.26 |
47.5 |
47.5 |
-0.5 (-1.04%)
|
1,336 |
| 19 Nov 2018 |
GBP |
47.8 |
48.38 |
47.25 |
48 |
48 |
+0.75 (+1.59%)
|
30,889 |
| 16 Nov 2018 |
GBP |
47.25 |
47.25 |
47.25 |
47.25 |
47.25 |
-0.55 (-1.15%)
|
10,212 |
| 15 Nov 2018 |
GBP |
48.3 |
48.3 |
47 |
47.8 |
47.8 |
-0.7 (-1.44%)
|
552,575 |
| 14 Nov 2018 |
GBP |
48.9 |
49.75 |
48.5 |
48.5 |
48.5 |
-0.6 (-1.22%)
|
5,226 |
| 13 Nov 2018 |
GBP |
49.1 |
49.1 |
49.1 |
49.1 |
49.1 |
-0.127 (-0.26%)
|
0 |
| 12 Nov 2018 |
GBP |
49.2272 |
49.2272 |
48.6 |
49.2272 |
49.2272 |
+0.235 (+0.48%)
|
45,868 |
| 9 Nov 2018 |
GBP |
48.992 |
48.992 |
48.992 |
48.992 |
48.992 |
+0.092 (+0.19%)
|
58 |
| 8 Nov 2018 |
GBP |
48.9 |
48.9 |
48.416 |
48.9 |
48.9 |
-0.08 (-0.16%)
|
57,046 |
