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 |
| 13 Oct 2017 |
GBP |
64.5 |
64.52 |
63.7 |
64.5 |
64.5 |
0.0 (0.0%)
|
30,098 |
| 12 Oct 2017 |
GBP |
64.5 |
65 |
64.5 |
64.5 |
64.5 |
0.0 (0.0%)
|
12,363 |
| 11 Oct 2017 |
GBP |
64.5 |
64.5 |
63.7 |
64.5 |
64.5 |
0.0 (0.0%)
|
28,221 |
| 10 Oct 2017 |
GBP |
64.5 |
64.5 |
64.5 |
64.5 |
64.5 |
+0.375 (+0.58%)
|
0 |
| 9 Oct 2017 |
GBP |
64.5 |
64.808 |
63.443 |
64.125 |
64.125 |
-0.375 (-0.58%)
|
32,830 |
| 6 Oct 2017 |
GBP |
64.5 |
64.5 |
64.5 |
64.5 |
64.5 |
+0.5 (+0.78%)
|
87,646 |
| 5 Oct 2017 |
GBP |
64 |
64.025 |
63.025 |
64 |
64 |
0.0 (0.0%)
|
37,140 |
| 4 Oct 2017 |
GBP |
64 |
64.025 |
64 |
64 |
64 |
0.0 (0.0%)
|
1,476 |
| 3 Oct 2017 |
GBP |
63.875 |
64.025 |
63 |
64 |
64 |
+0.2 (+0.31%)
|
31,987 |
| 2 Oct 2017 |
GBP |
63.8 |
63.8 |
62.885 |
63.8 |
63.8 |
-0.075 (-0.12%)
|
18,484 |
| 29 Sep 2017 |
GBP |
63.875 |
64 |
62.8625 |
63.875 |
63.875 |
0.0 (0.0%)
|
11,875 |
| 28 Sep 2017 |
GBP |
63.875 |
65 |
62.75 |
63.875 |
63.875 |
0.0 (0.0%)
|
9,335 |
| 27 Sep 2017 |
GBP |
63.875 |
63.8975 |
62.8175 |
63.875 |
63.875 |
0.0 (0.0%)
|
22,658 |
| 26 Sep 2017 |
GBP |
63.875 |
63.8975 |
63.875 |
63.875 |
63.875 |
0.0 (0.0%)
|
561 |
| 25 Sep 2017 |
GBP |
64.625 |
64.6375 |
63.5 |
63.875 |
63.875 |
-0.75 (-1.16%)
|
34,746 |
| 22 Sep 2017 |
GBP |
64.625 |
65 |
64 |
64.625 |
64.625 |
0.0 (0.0%)
|
21,893 |
| 21 Sep 2017 |
GBP |
64.625 |
65.25 |
64 |
64.625 |
64.625 |
0.0 (0.0%)
|
13,812 |
| 20 Sep 2017 |
GBP |
64.75 |
65.25 |
64 |
64.625 |
64.625 |
-0.125 (-0.19%)
|
6,152 |
| 19 Sep 2017 |
GBP |
64.75 |
65 |
64.75 |
64.75 |
64.75 |
+0.65 (+1.01%)
|
940 |
| 18 Sep 2017 |
GBP |
64.1 |
64.1 |
64.1 |
64.1 |
64.1 |
-0.775 (-1.19%)
|
24,800 |
| 15 Sep 2017 |
GBP |
65 |
65 |
64 |
64.875 |
64.875 |
-0.25 (-0.38%)
|
56,985 |
| 14 Sep 2017 |
GBP |
65.125 |
65.125 |
65.125 |
65.125 |
65.125 |
-0.875 (-1.33%)
|
11,746 |
| 13 Sep 2017 |
GBP |
66 |
66 |
65.7 |
66 |
66 |
0.0 (0.0%)
|
19,748 |
| 12 Sep 2017 |
GBP |
66 |
66 |
66 |
66 |
66 |
0.0 (0.0%)
|
7,671 |
| 11 Sep 2017 |
GBP |
66.25 |
66.94 |
65.25 |
66 |
66 |
-0.25 (-0.38%)
|
40,774 |
| 8 Sep 2017 |
GBP |
66.25 |
66.25 |
66.25 |
66.25 |
66.25 |
0.0 (0.0%)
|
0 |
| 7 Sep 2017 |
GBP |
66.25 |
66.45 |
65 |
66.25 |
66.25 |
0.0 (0.0%)
|
18,018 |
| 6 Sep 2017 |
GBP |
66.25 |
66.7 |
65.2 |
66.25 |
66.25 |
0.0 (0.0%)
|
33,393 |
| 5 Sep 2017 |
GBP |
66.25 |
66.7 |
65 |
66.25 |
66.25 |
0.0 (0.0%)
|
78,468 |
| 4 Sep 2017 |
GBP |
66.25 |
66.7 |
66.25 |
66.25 |
66.25 |
0.0 (0.0%)
|
15,150 |
