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 Dec 2016 |
GBP |
64 |
64.75 |
63 |
64 |
64 |
+0.25 (+0.39%)
|
78,297 |
| 9 Dec 2016 |
GBP |
63.75 |
64.5 |
63 |
63.75 |
63.75 |
0.0 (0.0%)
|
73,023 |
| 8 Dec 2016 |
GBP |
63.75 |
64.5 |
63.75 |
63.75 |
63.75 |
+0.26 (+0.41%)
|
9,675 |
| 7 Dec 2016 |
GBP |
63.49 |
63.49 |
63.49 |
63.49 |
63.49 |
-0.01 (-0.02%)
|
155 |
| 6 Dec 2016 |
GBP |
63.625 |
63.625 |
63.408 |
63.5 |
63.5 |
-0.125 (-0.20%)
|
789 |
| 5 Dec 2016 |
GBP |
63.625 |
63.625 |
63.408 |
63.625 |
63.625 |
-0.125 (-0.20%)
|
2,434 |
| 2 Dec 2016 |
GBP |
63.5 |
63.9 |
63 |
63.75 |
63.75 |
+0.25 (+0.39%)
|
55,431 |
| 1 Dec 2016 |
GBP |
64 |
64 |
63 |
63.5 |
63.5 |
-0.05 (-0.08%)
|
26,797 |
| 30 Nov 2016 |
GBP |
63.55 |
63.55 |
63.55 |
63.55 |
63.55 |
-0.2 (-0.31%)
|
9,867 |
| 29 Nov 2016 |
GBP |
63.5 |
63.75 |
63 |
63.75 |
63.75 |
+0.65 (+1.03%)
|
29,980 |
| 28 Nov 2016 |
GBP |
63.1 |
63.1 |
63 |
63.1 |
63.1 |
+0.05 (+0.08%)
|
79,341 |
| 25 Nov 2016 |
GBP |
63 |
63.05 |
63 |
63.05 |
63.05 |
+0.425 (+0.68%)
|
25,437 |
| 24 Nov 2016 |
GBP |
62.625 |
62.625 |
62.5 |
62.625 |
62.625 |
-0.125 (-0.20%)
|
78,674 |
| 23 Nov 2016 |
GBP |
62.625 |
62.75 |
62.25 |
62.75 |
62.75 |
+0.25 (+0.40%)
|
133,303 |
| 22 Nov 2016 |
GBP |
62.25 |
62.5 |
62.13 |
62.5 |
62.5 |
+0.25 (+0.40%)
|
170,345 |
| 21 Nov 2016 |
GBP |
62.34 |
62.34 |
62.25 |
62.25 |
62.25 |
-0.09 (-0.14%)
|
8,921 |
| 18 Nov 2016 |
GBP |
62.34 |
62.34 |
62 |
62.34 |
62.34 |
-0.16 (-0.26%)
|
39,049 |
| 17 Nov 2016 |
GBP |
62.7 |
62.7 |
62 |
62.5 |
62.5 |
-0.21 (-0.33%)
|
139,149 |
| 16 Nov 2016 |
GBP |
62.5 |
62.71 |
62.25 |
62.71 |
62.71 |
+0.21 (+0.34%)
|
22,356 |
| 15 Nov 2016 |
GBP |
62.125 |
62.71 |
57 |
62.5 |
62.5 |
+0.375 (+0.60%)
|
65,384 |
| 14 Nov 2016 |
GBP |
62 |
62.42 |
61.1 |
62.125 |
62.125 |
+0.625 (+1.02%)
|
18,605 |
| 11 Nov 2016 |
GBP |
61.665 |
61.665 |
60 |
61.5 |
61.5 |
-1.5 (-2.38%)
|
106,481 |
| 10 Nov 2016 |
GBP |
63 |
63 |
62.1 |
63 |
63 |
0.0 (0.0%)
|
67,885 |
| 9 Nov 2016 |
GBP |
64 |
64 |
62 |
63 |
63 |
-1.59 (-2.46%)
|
181,294 |
| 8 Nov 2016 |
GBP |
64.59 |
64.59 |
64.3125 |
64.59 |
64.59 |
-0.16 (-0.25%)
|
38,546 |
| 7 Nov 2016 |
GBP |
64.75 |
65.25 |
64 |
64.75 |
64.75 |
-0.875 (-1.33%)
|
53,794 |
| 4 Nov 2016 |
GBP |
66.41 |
66.41 |
65.525 |
65.625 |
65.625 |
-0.875 (-1.32%)
|
28,630 |
| 3 Nov 2016 |
GBP |
66.5 |
66.875 |
66.4 |
66.5 |
66.5 |
0.0 (0.0%)
|
17,093 |
| 2 Nov 2016 |
GBP |
66.89 |
66.89 |
66.01 |
66.5 |
66.5 |
-0.5 (-0.75%)
|
29,375 |
| 1 Nov 2016 |
GBP |
66.625 |
67.5 |
66.56 |
67 |
67 |
+0.375 (+0.56%)
|
52,763 |
