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 |
| 25 Apr 2017 |
GBP |
66.625 |
68 |
66.625 |
66.625 |
66.625 |
0.0 (0.0%)
|
19,100 |
| 24 Apr 2017 |
GBP |
66.625 |
66.8175 |
65.25 |
66.625 |
66.625 |
0.0 (0.0%)
|
119,866 |
| 21 Apr 2017 |
GBP |
66.625 |
68 |
65.25 |
66.625 |
66.625 |
0.0 (0.0%)
|
61,540 |
| 20 Apr 2017 |
GBP |
66.625 |
66.8 |
65.553 |
66.625 |
66.625 |
0.0 (0.0%)
|
17,562 |
| 19 Apr 2017 |
GBP |
66.625 |
68 |
66.625 |
66.625 |
66.625 |
0.0 (0.0%)
|
3,902 |
| 18 Apr 2017 |
GBP |
66.625 |
66.8 |
65.31 |
66.625 |
66.625 |
0.0 (0.0%)
|
139,799 |
| 13 Apr 2017 |
GBP |
66.625 |
66.8175 |
65.31 |
66.625 |
66.625 |
0.0 (0.0%)
|
28,136 |
| 12 Apr 2017 |
GBP |
66.625 |
67.75 |
65.31 |
66.625 |
66.625 |
0.0 (0.0%)
|
39,404 |
| 11 Apr 2017 |
GBP |
66.625 |
66.8175 |
65.31 |
66.625 |
66.625 |
0.0 (0.0%)
|
38,058 |
| 10 Apr 2017 |
GBP |
66.625 |
67.698 |
65.31 |
66.625 |
66.625 |
+1.315 (+2.01%)
|
32,950 |
| 7 Apr 2017 |
GBP |
65.31 |
65.31 |
65.31 |
65.31 |
65.31 |
-1.315 (-1.97%)
|
173,645 |
| 6 Apr 2017 |
GBP |
66.625 |
66.8175 |
65.51 |
66.625 |
66.625 |
0.0 (0.0%)
|
112,111 |
| 5 Apr 2017 |
GBP |
66.625 |
66.625 |
66.4 |
66.625 |
66.625 |
+0.215 (+0.32%)
|
20,504 |
| 4 Apr 2017 |
GBP |
66.41 |
66.41 |
65.5 |
66.41 |
66.41 |
-0.215 (-0.32%)
|
7,077 |
| 3 Apr 2017 |
GBP |
66.125 |
67 |
65.25 |
66.625 |
66.625 |
+0.5 (+0.76%)
|
153,809 |
| 31 Mar 2017 |
GBP |
66.125 |
66.2475 |
65.25 |
66.125 |
66.125 |
0.0 (0.0%)
|
105,372 |
| 30 Mar 2017 |
GBP |
66.125 |
66.2475 |
65.375 |
66.125 |
66.125 |
0.0 (0.0%)
|
82,782 |
| 29 Mar 2017 |
GBP |
66 |
66.14 |
65.3333 |
66.125 |
66.125 |
+0.125 (+0.19%)
|
51,793 |
| 28 Mar 2017 |
GBP |
66 |
66.75 |
65.04 |
66 |
66 |
0.0 (0.0%)
|
2,992 |
| 27 Mar 2017 |
GBP |
66 |
66.14 |
65.04 |
66 |
66 |
-0.125 (-0.19%)
|
14,755 |
| 24 Mar 2017 |
GBP |
66.125 |
66.75 |
65.25 |
66.125 |
66.125 |
0.0 (0.0%)
|
32,981 |
| 23 Mar 2017 |
GBP |
66 |
66.37 |
65.25 |
66.125 |
66.125 |
0.0 (0.0%)
|
47,919 |
| 22 Mar 2017 |
GBP |
66.5 |
67 |
65.25 |
66.125 |
66.125 |
-0.245 (-0.37%)
|
31,618 |
| 21 Mar 2017 |
GBP |
66.125 |
66.37 |
65.5 |
66.37 |
66.37 |
+1.102 (+1.69%)
|
2,415,303 |
| 20 Mar 2017 |
GBP |
65.268 |
65.268 |
65.25 |
65.268 |
65.268 |
-0.857 (-1.30%)
|
6,148 |
| 17 Mar 2017 |
GBP |
66.125 |
66.37 |
65.268 |
66.125 |
66.125 |
0.0 (0.0%)
|
9,728 |
| 16 Mar 2017 |
GBP |
66.125 |
72.5748 |
66.125 |
66.125 |
66.125 |
0.0 (0.0%)
|
13,761,936 |
| 15 Mar 2017 |
GBP |
66.125 |
66.75 |
65.268 |
66.125 |
66.125 |
0.0 (0.0%)
|
7,624 |
| 14 Mar 2017 |
GBP |
66.125 |
66.3875 |
65.443 |
66.125 |
66.125 |
+0.63 (+0.96%)
|
19,928 |
| 13 Mar 2017 |
GBP |
65.495 |
65.495 |
65.25 |
65.495 |
65.495 |
-0.63 (-0.95%)
|
122,319 |
