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 |
| 6 Apr 2018 |
GBP |
59 |
59.5 |
58.5 |
59 |
59 |
0.0 (0.0%)
|
73,793 |
| 5 Apr 2018 |
GBP |
59 |
59.24 |
58.65 |
59 |
59 |
0.0 (0.0%)
|
2,120 |
| 4 Apr 2018 |
GBP |
59 |
59.25 |
58.95 |
59 |
59 |
+0.25 (+0.43%)
|
50,033 |
| 3 Apr 2018 |
GBP |
58.75 |
58.75 |
57.5 |
58.75 |
58.75 |
-0.25 (-0.42%)
|
825,824 |
| 29 Mar 2018 |
GBP |
59 |
59.25 |
59 |
59 |
59 |
+0.01 (+0.02%)
|
4,219 |
| 28 Mar 2018 |
GBP |
58.99 |
58.99 |
58.99 |
58.99 |
58.99 |
+0.49 (+0.84%)
|
19,652 |
| 27 Mar 2018 |
GBP |
58.5 |
58.5 |
58.5 |
58.5 |
58.5 |
-0.25 (-0.43%)
|
4,000 |
| 26 Mar 2018 |
GBP |
59.25 |
59.475 |
56 |
58.75 |
58.75 |
-0.5 (-0.84%)
|
91,418 |
| 23 Mar 2018 |
GBP |
59 |
59.2499 |
58.5 |
59.2499 |
59.2499 |
-0.25 (-0.42%)
|
24,478 |
| 22 Mar 2018 |
GBP |
60.5 |
61 |
58.5 |
59.5 |
59.5 |
-1 (-1.65%)
|
716,723 |
| 21 Mar 2018 |
GBP |
60.5 |
60.5 |
60.49 |
60.5 |
60.5 |
0.0 (0.0%)
|
54,564 |
| 20 Mar 2018 |
GBP |
60.75 |
61 |
60 |
60.5 |
60.5 |
-0.5 (-0.82%)
|
78,482 |
| 19 Mar 2018 |
GBP |
61 |
61.1 |
60 |
61 |
61 |
+0.6 (+0.99%)
|
54,377 |
| 16 Mar 2018 |
GBP |
60.4 |
60.4 |
60.1 |
60.4 |
60.4 |
+0.4 (+0.67%)
|
167,953 |
| 15 Mar 2018 |
GBP |
60 |
60 |
59.5 |
60 |
60 |
+0.19 (+0.32%)
|
48,640 |
| 14 Mar 2018 |
GBP |
59.81 |
59.81 |
59.81 |
59.81 |
59.81 |
-0.94 (-1.55%)
|
17,431 |
| 13 Mar 2018 |
GBP |
60.75 |
61.125 |
59.8 |
60.75 |
60.75 |
0.0 (0.0%)
|
40,579 |
| 12 Mar 2018 |
GBP |
60.75 |
61.125 |
59.8 |
60.75 |
60.75 |
+0.36 (+0.60%)
|
74,441 |
| 9 Mar 2018 |
GBP |
60.39 |
60.39 |
59.8 |
60.39 |
60.39 |
+0.14 (+0.23%)
|
4,847 |
| 8 Mar 2018 |
GBP |
60.39 |
60.39 |
59.36 |
60.25 |
60.25 |
+0.75 (+1.26%)
|
121,752 |
| 7 Mar 2018 |
GBP |
59.5 |
59.5 |
59.5 |
59.5 |
59.5 |
-1.25 (-2.06%)
|
2,474,817 |
| 6 Mar 2018 |
GBP |
60.25 |
62 |
59.09 |
60.75 |
60.75 |
+0.75 (+1.25%)
|
808,300 |
| 5 Mar 2018 |
GBP |
60 |
60.5 |
59 |
60 |
60 |
+0.11 (+0.18%)
|
58,397 |
| 2 Mar 2018 |
GBP |
59.89 |
59.89 |
59.02 |
59.89 |
59.89 |
-0.11 (-0.18%)
|
68,296 |
| 1 Mar 2018 |
GBP |
60 |
60.56 |
59 |
60 |
60 |
+0.4 (+0.67%)
|
526,874 |
| 28 Feb 2018 |
GBP |
59.6 |
59.6 |
59 |
59.6 |
59.6 |
-0.65 (-1.08%)
|
23,332 |
| 27 Feb 2018 |
GBP |
60.5 |
61.5 |
59.5 |
60.25 |
60.25 |
+0.45 (+0.75%)
|
124,965 |
| 26 Feb 2018 |
GBP |
59.8 |
59.8 |
59.8 |
59.8 |
59.8 |
-0.09 (-0.15%)
|
8,361 |
| 23 Feb 2018 |
GBP |
59.89 |
59.89 |
59.83 |
59.89 |
59.89 |
-0.36 (-0.60%)
|
11,299 |
| 22 Feb 2018 |
GBP |
60.25 |
61.5 |
60.25 |
60.25 |
60.25 |
+0.26 (+0.43%)
|
8,305 |
