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 Mar 2017 |
GBP |
66.125 |
66.983 |
65.443 |
66.125 |
66.125 |
0.0 (0.0%)
|
13,100 |
| 9 Mar 2017 |
GBP |
66.125 |
66.983 |
65.443 |
66.125 |
66.125 |
0.0 (0.0%)
|
3,812 |
| 8 Mar 2017 |
GBP |
66.125 |
66.75 |
65.443 |
66.125 |
66.125 |
0.0 (0.0%)
|
11,551 |
| 7 Mar 2017 |
GBP |
66.125 |
66.49 |
66.125 |
66.125 |
66.125 |
0.0 (0.0%)
|
3,137 |
| 6 Mar 2017 |
GBP |
66 |
66.585 |
65.265 |
66.125 |
66.125 |
+0.125 (+0.19%)
|
73,623 |
| 3 Mar 2017 |
GBP |
66.5 |
66.5 |
65.5 |
66 |
66 |
-0.75 (-1.12%)
|
66,908 |
| 2 Mar 2017 |
GBP |
67 |
68 |
65.575 |
66.75 |
66.75 |
-0.25 (-0.37%)
|
54,852 |
| 1 Mar 2017 |
GBP |
67 |
67.75 |
66.025 |
67 |
67 |
+0.975 (+1.48%)
|
4,762 |
| 28 Feb 2017 |
GBP |
66.025 |
66.025 |
65.75 |
66.025 |
66.025 |
-1.475 (-2.19%)
|
235,561 |
| 27 Feb 2017 |
GBP |
67.25 |
68.235 |
66.5 |
67.5 |
67.5 |
0.0 (0.0%)
|
431,456 |
| 24 Feb 2017 |
GBP |
67.875 |
68 |
67.5 |
67.5 |
67.5 |
-0.375 (-0.55%)
|
64,078 |
| 23 Feb 2017 |
GBP |
68 |
68.125 |
67.75 |
67.875 |
67.875 |
-0.125 (-0.18%)
|
767,844 |
| 22 Feb 2017 |
GBP |
68 |
68.25 |
68 |
68 |
68 |
+0.125 (+0.18%)
|
12,751 |
| 21 Feb 2017 |
GBP |
67.875 |
67.875 |
67.785 |
67.875 |
67.875 |
-0.125 (-0.18%)
|
53,334 |
| 20 Feb 2017 |
GBP |
68 |
68.207 |
68 |
68 |
68 |
+0.125 (+0.18%)
|
28,693 |
| 17 Feb 2017 |
GBP |
67.875 |
68.228 |
67.688 |
67.875 |
67.875 |
0.0 (0.0%)
|
95,944 |
| 16 Feb 2017 |
GBP |
67.875 |
68.228 |
67.875 |
67.875 |
67.875 |
+0.125 (+0.18%)
|
27,931 |
| 15 Feb 2017 |
GBP |
67.75 |
68 |
67.688 |
67.75 |
67.75 |
+0.09 (+0.13%)
|
27,718 |
| 14 Feb 2017 |
GBP |
67.66 |
67.66 |
67.65 |
67.66 |
67.66 |
-0.08 (-0.12%)
|
179,250 |
| 13 Feb 2017 |
GBP |
67.5 |
67.74 |
67.4 |
67.74 |
67.74 |
+0.24 (+0.36%)
|
26,803 |
| 10 Feb 2017 |
GBP |
67.5 |
67.74 |
67.4 |
67.5 |
67.5 |
0.0 (0.0%)
|
77,142 |
| 9 Feb 2017 |
GBP |
67.25 |
67.75 |
67.08 |
67.5 |
67.5 |
+0.25 (+0.37%)
|
249,965 |
| 8 Feb 2017 |
GBP |
67.25 |
67.955 |
67.08 |
67.25 |
67.25 |
0.0 (0.0%)
|
17,135 |
| 7 Feb 2017 |
GBP |
67.125 |
67.948 |
67.057 |
67.25 |
67.25 |
+0.125 (+0.19%)
|
76,334 |
| 6 Feb 2017 |
GBP |
66 |
68 |
66 |
67.125 |
67.125 |
+1.375 (+2.09%)
|
533,226 |
| 3 Feb 2017 |
GBP |
65 |
66 |
65 |
65.75 |
65.75 |
+0.875 (+1.35%)
|
82,304 |
| 2 Feb 2017 |
GBP |
64.875 |
64.97 |
64.8 |
64.875 |
64.875 |
0.0 (0.0%)
|
54,105 |
| 1 Feb 2017 |
GBP |
64.875 |
64.875 |
64.8025 |
64.875 |
64.875 |
0.0 (0.0%)
|
5,620 |
| 31 Jan 2017 |
GBP |
64.875 |
67.4308 |
64.75 |
64.875 |
64.875 |
0.0 (0.0%)
|
1,118,041 |
| 30 Jan 2017 |
GBP |
64.875 |
65 |
64.8 |
64.875 |
64.875 |
0.0 (0.0%)
|
2,665,758 |
