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 |
| 8 Jun 2017 |
GBP |
64.875 |
65.5 |
64.5 |
65.125 |
65.125 |
+0.465 (+0.72%)
|
42,914 |
| 7 Jun 2017 |
GBP |
64.66 |
64.66 |
64.5 |
64.66 |
64.66 |
-0.215 (-0.33%)
|
455,202 |
| 6 Jun 2017 |
GBP |
64.875 |
64.99 |
64.665 |
64.875 |
64.875 |
0.0 (0.0%)
|
277,105 |
| 5 Jun 2017 |
GBP |
64.875 |
64.9125 |
64.5 |
64.875 |
64.875 |
0.0 (0.0%)
|
38,491 |
| 2 Jun 2017 |
GBP |
64.875 |
64.9125 |
64.5 |
64.875 |
64.875 |
+0.125 (+0.19%)
|
61,431 |
| 1 Jun 2017 |
GBP |
64.875 |
65 |
64.5 |
64.75 |
64.75 |
-0.125 (-0.19%)
|
73,693 |
| 31 May 2017 |
GBP |
65 |
65 |
64.5 |
64.875 |
64.875 |
-0.615 (-0.94%)
|
34,860 |
| 30 May 2017 |
GBP |
65.49 |
65.49 |
65 |
65.49 |
65.49 |
+0.24 (+0.37%)
|
146,567 |
| 26 May 2017 |
GBP |
65.25 |
65.25 |
65.25 |
65.25 |
65.25 |
-1 (-1.51%)
|
10,000 |
| 25 May 2017 |
GBP |
66.25 |
67 |
65 |
66.25 |
66.25 |
0.0 (0.0%)
|
40,447 |
| 24 May 2017 |
GBP |
66.375 |
67 |
65.025 |
66.25 |
66.25 |
+0.333 (+0.51%)
|
41,205 |
| 23 May 2017 |
GBP |
65.917 |
65.917 |
65.5 |
65.917 |
65.917 |
-0.458 (-0.69%)
|
71,329 |
| 22 May 2017 |
GBP |
66.375 |
67.5 |
65 |
66.375 |
66.375 |
+0.458 (+0.69%)
|
58,880 |
| 19 May 2017 |
GBP |
65.917 |
65.917 |
65 |
65.917 |
65.917 |
+0.917 (+1.41%)
|
58,000 |
| 18 May 2017 |
GBP |
65 |
65 |
64.5 |
65 |
65 |
-2 (-2.99%)
|
73,726 |
| 17 May 2017 |
GBP |
67 |
67 |
65.5 |
67 |
67 |
0.0 (0.0%)
|
85,159 |
| 16 May 2017 |
GBP |
67 |
67.45 |
65.5 |
67 |
67 |
+0.01 (+0.01%)
|
31,779 |
| 15 May 2017 |
GBP |
66.99 |
66.99 |
65.53 |
66.99 |
66.99 |
0.0 (0.0%)
|
37,187 |
| 12 May 2017 |
GBP |
66.99 |
66.99 |
66.99 |
66.99 |
66.99 |
-0.01 (-0.01%)
|
3,717 |
| 11 May 2017 |
GBP |
67 |
67 |
67 |
67 |
67 |
0.0 (0.0%)
|
0 |
| 10 May 2017 |
GBP |
67 |
67.9545 |
65.5 |
67 |
67 |
0.0 (0.0%)
|
42,772 |
| 9 May 2017 |
GBP |
67 |
68.5 |
65.5 |
67 |
67 |
0.0 (0.0%)
|
161,902 |
| 8 May 2017 |
GBP |
67 |
67 |
65.53 |
67 |
67 |
0.0 (0.0%)
|
17,238 |
| 5 May 2017 |
GBP |
67 |
68.25 |
65.98 |
67 |
67 |
0.0 (0.0%)
|
9,928 |
| 4 May 2017 |
GBP |
67 |
67.9545 |
67 |
67 |
67 |
0.0 (0.0%)
|
29,494 |
| 3 May 2017 |
GBP |
67 |
67.15 |
65.75 |
67 |
67 |
0.0 (0.0%)
|
31,154 |
| 2 May 2017 |
GBP |
66.75 |
67.15 |
65.5 |
67 |
67 |
+0.25 (+0.37%)
|
65,500 |
| 28 Apr 2017 |
GBP |
66.75 |
66.909 |
65.98 |
66.75 |
66.75 |
0.0 (0.0%)
|
53,320 |
| 27 Apr 2017 |
GBP |
66.75 |
68 |
66.125 |
66.75 |
66.75 |
0.0 (0.0%)
|
18,480 |
| 26 Apr 2017 |
GBP |
66.625 |
66.909 |
66.11 |
66.75 |
66.75 |
+0.125 (+0.19%)
|
24,762 |
