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 |
| 10 Jan 2018 |
GBP |
65 |
65.125 |
64.15 |
64.75 |
64.75 |
-0.25 (-0.38%)
|
0 |
| 9 Jan 2018 |
GBP |
64.75 |
65.5 |
64.675 |
65 |
65 |
+0.5 (+0.78%)
|
210,748 |
| 8 Jan 2018 |
GBP |
64.35 |
64.8 |
64.35 |
64.5 |
64.5 |
+1 (+1.57%)
|
276,603 |
| 5 Jan 2018 |
GBP |
63.5 |
64 |
63.36 |
63.5 |
63.5 |
0.0 (0.0%)
|
59,440 |
| 4 Jan 2018 |
GBP |
63.5 |
64.25 |
63.36 |
63.5 |
63.5 |
0.0 (0.0%)
|
123,491 |
| 3 Jan 2018 |
GBP |
63.25 |
64 |
62.75 |
63.5 |
63.5 |
+0.5 (+0.79%)
|
132,068 |
| 2 Jan 2018 |
GBP |
63 |
63.47 |
62.5 |
63 |
63 |
0.0 (0.0%)
|
127,512 |
| 29 Dec 2017 |
GBP |
63 |
63.333 |
63 |
63 |
63 |
0.0 (0.0%)
|
114,665 |
| 28 Dec 2017 |
GBP |
63.25 |
64 |
62.5 |
63 |
63 |
-0.25 (-0.40%)
|
159,855 |
| 27 Dec 2017 |
GBP |
63.25 |
63.955 |
63.1855 |
63.25 |
63.25 |
0.0 (0.0%)
|
25,178 |
| 22 Dec 2017 |
GBP |
63.75 |
63.75 |
63.25 |
63.25 |
63.25 |
-0.5 (-0.78%)
|
17,617 |
| 21 Dec 2017 |
GBP |
63.5 |
63.97 |
63.457 |
63.75 |
63.75 |
+0.25 (+0.39%)
|
59,784 |
| 20 Dec 2017 |
GBP |
63.5 |
63.9 |
63.457 |
63.5 |
63.5 |
0.0 (0.0%)
|
122,654 |
| 19 Dec 2017 |
GBP |
63.5 |
64 |
63.5 |
63.5 |
63.5 |
+0.25 (+0.40%)
|
2,529 |
| 18 Dec 2017 |
GBP |
63.25 |
63.321 |
62.888 |
63.25 |
63.25 |
0.0 (0.0%)
|
52,092 |
| 15 Dec 2017 |
GBP |
63.25 |
64 |
62.51 |
63.25 |
63.25 |
0.0 (0.0%)
|
107,413 |
| 14 Dec 2017 |
GBP |
63.25 |
63.7497 |
63.186 |
63.25 |
63.25 |
0.0 (0.0%)
|
6,432 |
| 13 Dec 2017 |
GBP |
63.25 |
64 |
63.186 |
63.25 |
63.25 |
0.0 (0.0%)
|
19,113 |
| 12 Dec 2017 |
GBP |
63.25 |
63.75 |
63.25 |
63.25 |
63.25 |
0.0 (0.0%)
|
36,606 |
| 11 Dec 2017 |
GBP |
63.186 |
63.985 |
63.186 |
63.25 |
63.25 |
0.0 (0.0%)
|
30,376 |
| 8 Dec 2017 |
GBP |
63.25 |
63.7497 |
63.186 |
63.25 |
63.25 |
0.0 (0.0%)
|
26,364 |
| 7 Dec 2017 |
GBP |
63.25 |
63.7497 |
63.23 |
63.25 |
63.25 |
0.0 (0.0%)
|
17,819 |
| 6 Dec 2017 |
GBP |
63.375 |
63.7497 |
63.25 |
63.25 |
63.25 |
-0.125 (-0.20%)
|
1,323 |
| 5 Dec 2017 |
GBP |
63.375 |
64 |
63.21 |
63.375 |
63.375 |
0.0 (0.0%)
|
64,968 |
| 4 Dec 2017 |
GBP |
63.375 |
63.958 |
62.5 |
63.375 |
63.375 |
+0.265 (+0.42%)
|
75,224 |
| 1 Dec 2017 |
GBP |
63.11 |
63.11 |
63.11 |
63.11 |
63.11 |
-0.39 (-0.61%)
|
7 |
| 30 Nov 2017 |
GBP |
63.5 |
64.375 |
63.11 |
63.5 |
63.5 |
-0.25 (-0.39%)
|
46,671 |
| 29 Nov 2017 |
GBP |
64.25 |
64.333 |
63.39 |
63.75 |
63.75 |
-0.5 (-0.78%)
|
85,088 |
| 28 Nov 2017 |
GBP |
64.25 |
65 |
63.875 |
64.25 |
64.25 |
+0.15 (+0.23%)
|
89,555 |
| 27 Nov 2017 |
GBP |
64.1 |
64.1 |
64.1 |
64.1 |
64.1 |
-0.15 (-0.23%)
|
124,686 |
