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 |
| 7 Nov 2018 |
GBP |
48.98 |
48.98 |
48.4 |
48.98 |
48.98 |
-0.028 (-0.06%)
|
216,995 |
| 6 Nov 2018 |
GBP |
49.008 |
49.008 |
48.992 |
49.008 |
49.008 |
+0.008 (+0.02%)
|
22,848 |
| 5 Nov 2018 |
GBP |
49.008 |
49.008 |
48.4 |
49 |
49 |
-0.2 (-0.41%)
|
59,751 |
| 2 Nov 2018 |
GBP |
49.2 |
49.2 |
49.2 |
49.2 |
49.2 |
+1.2 (+2.50%)
|
0 |
| 1 Nov 2018 |
GBP |
48.5 |
48.5 |
48 |
48 |
48 |
+0.482 (+1.01%)
|
3,340 |
| 31 Oct 2018 |
GBP |
47.518 |
47.518 |
47.518 |
47.518 |
47.518 |
+0.758 (+1.62%)
|
1,578 |
| 30 Oct 2018 |
GBP |
46.76 |
46.76 |
45 |
46.76 |
46.76 |
0.0 (0.0%)
|
103,723 |
| 29 Oct 2018 |
GBP |
46.76 |
46.76 |
46.5 |
46.76 |
46.76 |
+0.26 (+0.56%)
|
81,413 |
| 26 Oct 2018 |
GBP |
46.684 |
46.684 |
46.5 |
46.5 |
46.5 |
-0.26 (-0.56%)
|
37,539 |
| 25 Oct 2018 |
GBP |
46.76 |
46.76 |
46.68 |
46.76 |
46.76 |
-0.63 (-1.33%)
|
70,869 |
| 24 Oct 2018 |
GBP |
47.39 |
47.39 |
47.39 |
47.39 |
47.39 |
-0.11 (-0.23%)
|
751 |
| 23 Oct 2018 |
GBP |
47.67 |
47.67 |
47.01 |
47.5 |
47.5 |
-1.5 (-3.06%)
|
28,863 |
| 22 Oct 2018 |
GBP |
49 |
49.5 |
49 |
49 |
49 |
+0.05 (+0.10%)
|
6,150 |
| 19 Oct 2018 |
GBP |
48.95 |
48.95 |
48 |
48.95 |
48.95 |
+2.95 (+6.41%)
|
7,286 |
| 18 Oct 2018 |
GBP |
46 |
46 |
46 |
46 |
46 |
-2.98 (-6.08%)
|
75,117 |
| 17 Oct 2018 |
GBP |
48.98 |
48.98 |
48.98 |
48.98 |
48.98 |
-0.02 (-0.04%)
|
4,512 |
| 16 Oct 2018 |
GBP |
49 |
49.8 |
48 |
49 |
49 |
+0.4 (+0.82%)
|
41,821 |
| 15 Oct 2018 |
GBP |
48.6 |
48.6 |
48 |
48.6 |
48.6 |
-0.2 (-0.41%)
|
893 |
| 12 Oct 2018 |
GBP |
48.8 |
48.8 |
48 |
48.8 |
48.8 |
-0.2 (-0.41%)
|
48,083 |
| 11 Oct 2018 |
GBP |
49 |
49 |
47.2 |
49 |
49 |
-1.25 (-2.49%)
|
35,850 |
| 10 Oct 2018 |
GBP |
50.6 |
50.6 |
49.5 |
50.25 |
50.25 |
-0.75 (-1.47%)
|
52,073 |
| 9 Oct 2018 |
GBP |
51.25 |
51.78 |
50 |
51 |
51 |
+0.5 (+0.99%)
|
30,598 |
| 8 Oct 2018 |
GBP |
50.5 |
50.5 |
50.5 |
50.5 |
50.5 |
-0.99 (-1.92%)
|
22,498 |
| 5 Oct 2018 |
GBP |
51.49 |
51.49 |
50.5 |
51.49 |
51.49 |
0.0 (0.0%)
|
16,845 |
| 4 Oct 2018 |
GBP |
51.49 |
51.49 |
50.5 |
51.49 |
51.49 |
0.0 (0.0%)
|
3,698 |
| 3 Oct 2018 |
GBP |
51.49 |
51.49 |
50.5 |
51.49 |
51.49 |
-0.008 (-0.02%)
|
25,772 |
| 2 Oct 2018 |
GBP |
51.498 |
51.498 |
50.5 |
51.498 |
51.498 |
-0.002 (0.0%)
|
9,470 |
| 1 Oct 2018 |
GBP |
51.5 |
51.5 |
50.5 |
51.5 |
51.5 |
+0.45 (+0.88%)
|
203,164 |
| 28 Sep 2018 |
GBP |
51.05 |
51.05 |
51.05 |
51.05 |
51.05 |
+0.05 (+0.10%)
|
1,935 |
| 27 Sep 2018 |
GBP |
51.05 |
51.05 |
50.5 |
51 |
51 |
0.0 (0.0%)
|
71,902 |
