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 |
| 26 Sep 2018 |
GBP |
51.125 |
51.125 |
50.5 |
51 |
51 |
-0.15 (-0.29%)
|
1,415,475 |
| 25 Sep 2018 |
GBP |
51.15 |
51.15 |
51 |
51.15 |
51.15 |
-0.6 (-1.16%)
|
44,259 |
| 24 Sep 2018 |
GBP |
51.75 |
52.5 |
51 |
51.75 |
51.75 |
-0.125 (-0.24%)
|
45,245 |
| 21 Sep 2018 |
GBP |
51.875 |
51.875 |
51.5 |
51.875 |
51.875 |
-0.375 (-0.72%)
|
31,162 |
| 20 Sep 2018 |
GBP |
52.31 |
52.31 |
51.25 |
52.25 |
52.25 |
-0.25 (-0.48%)
|
307,742 |
| 19 Sep 2018 |
GBP |
52.5 |
52.5 |
51.25 |
52.5 |
52.5 |
0.0 (0.0%)
|
272,618 |
| 18 Sep 2018 |
GBP |
52.5 |
52.68 |
51.5 |
52.5 |
52.5 |
+0.25 (+0.48%)
|
270,713 |
| 17 Sep 2018 |
GBP |
52.25 |
52.25 |
52.25 |
52.25 |
52.25 |
-0.25 (-0.48%)
|
7,735 |
| 14 Sep 2018 |
GBP |
52.5 |
52.7 |
52 |
52.5 |
52.5 |
0.0 (0.0%)
|
20,099 |
| 13 Sep 2018 |
GBP |
52.5 |
52.7 |
52 |
52.5 |
52.5 |
0.0 (0.0%)
|
3,216 |
| 12 Sep 2018 |
GBP |
52.5 |
52.5 |
52.5 |
52.5 |
52.5 |
0.0 (0.0%)
|
0 |
| 11 Sep 2018 |
GBP |
52.5 |
52.76 |
52.5 |
52.5 |
52.5 |
0.0 (0.0%)
|
16,087 |
| 10 Sep 2018 |
GBP |
52.75 |
53 |
52.5 |
52.5 |
52.5 |
0.0 (0.0%)
|
21,480 |
| 7 Sep 2018 |
GBP |
52.5 |
52.5 |
52.5 |
52.5 |
52.5 |
-0.25 (-0.47%)
|
8,000 |
| 6 Sep 2018 |
GBP |
52.75 |
53 |
52.5 |
52.75 |
52.75 |
-0.25 (-0.47%)
|
158,437 |
| 5 Sep 2018 |
GBP |
54.25 |
54.89 |
52 |
53 |
53 |
-1.25 (-2.30%)
|
135,557 |
| 4 Sep 2018 |
GBP |
54.25 |
55.5 |
53 |
54.25 |
54.25 |
0.0 (0.0%)
|
36,846 |
| 3 Sep 2018 |
GBP |
54.25 |
54.99 |
53 |
54.25 |
54.25 |
0.0 (0.0%)
|
113,567 |
| 31 Aug 2018 |
GBP |
54 |
55 |
53.34 |
54.25 |
54.25 |
+0.25 (+0.46%)
|
17,331 |
| 30 Aug 2018 |
GBP |
54.25 |
55.5 |
52 |
54 |
54 |
0.0 (0.0%)
|
32,522 |
| 29 Aug 2018 |
GBP |
54.25 |
55.2499 |
52.5 |
54 |
54 |
-0.25 (-0.46%)
|
101,700 |
| 28 Aug 2018 |
GBP |
54.25 |
55.23 |
53 |
54.25 |
54.25 |
0.0 (0.0%)
|
37,060 |
| 24 Aug 2018 |
GBP |
54.25 |
55.2499 |
53.9 |
54.25 |
54.25 |
+0.375 (+0.70%)
|
10,115 |
| 23 Aug 2018 |
GBP |
53.875 |
53.875 |
53.875 |
53.875 |
53.875 |
-0.375 (-0.69%)
|
2,883 |
| 22 Aug 2018 |
GBP |
54.25 |
55.5 |
54.25 |
54.25 |
54.25 |
0.0 (0.0%)
|
12,423 |
| 21 Aug 2018 |
GBP |
54.5 |
55.3 |
53.625 |
54.25 |
54.25 |
-0.25 (-0.46%)
|
51,901 |
| 20 Aug 2018 |
GBP |
54.25 |
55.5 |
53.7 |
54.5 |
54.5 |
+0.25 (+0.46%)
|
114,183 |
| 17 Aug 2018 |
GBP |
54.25 |
54.8332 |
53.275 |
54.25 |
54.25 |
0.0 (0.0%)
|
11,064 |
| 16 Aug 2018 |
GBP |
54.25 |
55.5 |
53.275 |
54.25 |
54.25 |
0.0 (0.0%)
|
278,031 |
| 15 Aug 2018 |
GBP |
54.25 |
55.5 |
54.25 |
54.25 |
54.25 |
0.0 (0.0%)
|
46,307 |
