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 |
21 Feb 2018 |
GBP |
59.99 |
59.99 |
59.12 |
59.99 |
59.99 |
+0.99 (+1.68%)
|
26,802 |
20 Feb 2018 |
GBP |
59 |
59 |
59 |
59 |
59 |
-1.25 (-2.07%)
|
135,000 |
19 Feb 2018 |
GBP |
60 |
61.5 |
59.12 |
60.25 |
60.25 |
+0.25 (+0.42%)
|
89,740 |
16 Feb 2018 |
GBP |
59.75 |
60.85 |
58.65 |
60 |
60 |
+0.25 (+0.42%)
|
18,073 |
15 Feb 2018 |
GBP |
59.75 |
60.625 |
59.75 |
59.75 |
59.75 |
+0.25 (+0.42%)
|
61,582 |
14 Feb 2018 |
GBP |
59.5 |
60.18 |
59.5 |
59.5 |
59.5 |
0.0 (0.0%)
|
2,000 |
13 Feb 2018 |
GBP |
59.5 |
60.2 |
58.62 |
59.5 |
59.5 |
0.0 (0.0%)
|
25,528 |
12 Feb 2018 |
GBP |
59.5 |
60.1 |
58.5 |
59.5 |
59.5 |
0.0 (0.0%)
|
73,284 |
9 Feb 2018 |
GBP |
59.25 |
59.835 |
58.598 |
59.5 |
59.5 |
-0.48 (-0.80%)
|
141,818 |
8 Feb 2018 |
GBP |
59.98 |
59.98 |
59.12 |
59.98 |
59.98 |
-0.02 (-0.03%)
|
12,096 |
7 Feb 2018 |
GBP |
59.75 |
61 |
59 |
60 |
60 |
+0.25 (+0.42%)
|
126,588 |
6 Feb 2018 |
GBP |
59.75 |
60.35 |
58.5 |
59.75 |
59.75 |
-0.95 (-1.57%)
|
58,129 |
5 Feb 2018 |
GBP |
60.7 |
60.7 |
60 |
60.7 |
60.7 |
-1.8 (-2.88%)
|
117,948 |
2 Feb 2018 |
GBP |
62.5 |
62.633 |
61.52 |
62.5 |
62.5 |
0.0 (0.0%)
|
0 |
1 Feb 2018 |
GBP |
62.5 |
62.633 |
61.52 |
62.5 |
62.5 |
0.0 (0.0%)
|
23,302 |
31 Jan 2018 |
GBP |
62.75 |
62.85 |
61.7 |
62.5 |
62.5 |
-0.25 (-0.40%)
|
19,912 |
30 Jan 2018 |
GBP |
63 |
63 |
62.36 |
62.75 |
62.75 |
-0.75 (-1.18%)
|
27,856 |
29 Jan 2018 |
GBP |
63.5 |
64.25 |
62.5 |
63.5 |
63.5 |
+0.04 (+0.06%)
|
62,794 |
26 Jan 2018 |
GBP |
63.46 |
63.46 |
62.86 |
63.46 |
63.46 |
+0.94 (+1.50%)
|
11,100 |
25 Jan 2018 |
GBP |
62.52 |
62.52 |
62.52 |
62.52 |
62.52 |
-0.98 (-1.54%)
|
20 |
24 Jan 2018 |
GBP |
63.5 |
64.5 |
62.86 |
63.5 |
63.5 |
0.0 (0.0%)
|
14,325 |
23 Jan 2018 |
GBP |
64 |
64 |
62 |
63.5 |
63.5 |
0.0 (0.0%)
|
1,566,960 |
22 Jan 2018 |
GBP |
63.25 |
64 |
63.22 |
63.5 |
63.5 |
+0.25 (+0.40%)
|
142,653 |
19 Jan 2018 |
GBP |
63.25 |
63.76 |
63.22 |
63.25 |
63.25 |
+0.03 (+0.05%)
|
57,900 |
18 Jan 2018 |
GBP |
63 |
63.22 |
62.77 |
63.22 |
63.22 |
-0.03 (-0.05%)
|
69,175 |
17 Jan 2018 |
GBP |
64.49 |
64.49 |
62.5 |
63.25 |
63.25 |
-1.25 (-1.94%)
|
180,634 |
16 Jan 2018 |
GBP |
64.75 |
64.85 |
64 |
64.5 |
64.5 |
-0.25 (-0.39%)
|
100,708 |
15 Jan 2018 |
GBP |
64.75 |
65.25 |
64.15 |
64.75 |
64.75 |
0.0 (0.0%)
|
68,221 |
12 Jan 2018 |
GBP |
64.75 |
65 |
64.15 |
64.75 |
64.75 |
0.0 (0.0%)
|
268,910 |
11 Jan 2018 |
GBP |
64.75 |
64.9375 |
64.15 |
64.75 |
64.75 |
0.0 (0.0%)
|
34,730 |