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 |
| 1 Sep 2017 |
GBP |
66.25 |
66.8 |
65.625 |
66.25 |
66.25 |
0.0 (0.0%)
|
36,971 |
| 31 Aug 2017 |
GBP |
66.25 |
67.25 |
65.625 |
66.25 |
66.25 |
0.0 (0.0%)
|
55,892 |
| 30 Aug 2017 |
GBP |
66.25 |
66.25 |
66.25 |
66.25 |
66.25 |
+0.25 (+0.38%)
|
0 |
| 29 Aug 2017 |
GBP |
66 |
66 |
65.625 |
66 |
66 |
-0.25 (-0.38%)
|
14,249 |
| 25 Aug 2017 |
GBP |
66.25 |
66.8 |
66.25 |
66.25 |
66.25 |
0.0 (0.0%)
|
14,885 |
| 24 Aug 2017 |
GBP |
66.25 |
66.8 |
66 |
66.25 |
66.25 |
0.0 (0.0%)
|
12,446 |
| 23 Aug 2017 |
GBP |
66.25 |
66.8 |
65.7 |
66.25 |
66.25 |
0.0 (0.0%)
|
17,303 |
| 22 Aug 2017 |
GBP |
66.25 |
67 |
65.625 |
66.25 |
66.25 |
+0.75 (+1.15%)
|
18,815 |
| 21 Aug 2017 |
GBP |
65.5 |
65.5 |
65.16 |
65.5 |
65.5 |
0.0 (0.0%)
|
1,372 |
| 18 Aug 2017 |
GBP |
65.5 |
65.5 |
65 |
65.5 |
65.5 |
-0.5 (-0.76%)
|
30,811 |
| 17 Aug 2017 |
GBP |
66 |
66.5 |
65.5 |
66 |
66 |
0.0 (0.0%)
|
19,389 |
| 16 Aug 2017 |
GBP |
66 |
66 |
66 |
66 |
66 |
0.0 (0.0%)
|
0 |
| 15 Aug 2017 |
GBP |
66 |
66.5 |
66 |
66 |
66 |
0.0 (0.0%)
|
2,499 |
| 14 Aug 2017 |
GBP |
66 |
66.5 |
65.5 |
66 |
66 |
0.0 (0.0%)
|
20,662 |
| 11 Aug 2017 |
GBP |
66.25 |
67 |
65 |
66 |
66 |
-1.375 (-2.04%)
|
33,663 |
| 10 Aug 2017 |
GBP |
67.375 |
67.515 |
66.64 |
67.375 |
67.375 |
0.0 (0.0%)
|
18,916 |
| 9 Aug 2017 |
GBP |
67.75 |
68.198 |
66.5 |
67.375 |
67.375 |
-0.375 (-0.55%)
|
107,736 |
| 8 Aug 2017 |
GBP |
67.75 |
68.35 |
67 |
67.75 |
67.75 |
0.0 (0.0%)
|
52,550 |
| 7 Aug 2017 |
GBP |
67.75 |
67.9 |
67.15 |
67.75 |
67.75 |
0.0 (0.0%)
|
38,790 |
| 4 Aug 2017 |
GBP |
67.75 |
68 |
67.12 |
67.75 |
67.75 |
0.0 (0.0%)
|
2,610 |
| 3 Aug 2017 |
GBP |
67.5 |
68 |
67 |
67.75 |
67.75 |
+0.25 (+0.37%)
|
308,683 |
| 2 Aug 2017 |
GBP |
67.5 |
67.54 |
67.5 |
67.5 |
67.5 |
0.0 (0.0%)
|
4,443 |
| 1 Aug 2017 |
GBP |
67.5 |
67.5 |
67.5 |
67.5 |
67.5 |
+0.5 (+0.75%)
|
0 |
| 31 Jul 2017 |
GBP |
67 |
67 |
66.66 |
67 |
67 |
-0.5 (-0.74%)
|
23,747 |
| 28 Jul 2017 |
GBP |
67.5 |
68.25 |
67.5 |
67.5 |
67.5 |
0.0 (0.0%)
|
10,081 |
| 27 Jul 2017 |
GBP |
67.5 |
68.25 |
67 |
67.5 |
67.5 |
0.0 (0.0%)
|
40,307 |
| 26 Jul 2017 |
GBP |
67.5 |
67.52 |
66.66 |
67.5 |
67.5 |
0.0 (0.0%)
|
38,028 |
| 25 Jul 2017 |
GBP |
67.5 |
68 |
66.66 |
67.5 |
67.5 |
+0.25 (+0.37%)
|
4,075 |
| 24 Jul 2017 |
GBP |
67.25 |
68.25 |
66.75 |
67.25 |
67.25 |
0.0 (0.0%)
|
57,397 |
| 21 Jul 2017 |
GBP |
67.25 |
68 |
66.125 |
67.25 |
67.25 |
0.0 (0.0%)
|
20,470 |
