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 |
| 31 Oct 2016 |
GBP |
66.625 |
66.993 |
66.25 |
66.625 |
66.625 |
0.0 (0.0%)
|
10,713 |
| 28 Oct 2016 |
GBP |
66.625 |
67 |
66.25 |
66.625 |
66.625 |
0.0 (0.0%)
|
31,446 |
| 27 Oct 2016 |
GBP |
66.625 |
66.993 |
66.55 |
66.625 |
66.625 |
0.0 (0.0%)
|
17,992 |
| 26 Oct 2016 |
GBP |
66.625 |
66.993 |
66.55 |
66.625 |
66.625 |
-0.125 (-0.19%)
|
13,149 |
| 25 Oct 2016 |
GBP |
66.5 |
67 |
66.5 |
66.75 |
66.75 |
+0.25 (+0.38%)
|
36,631 |
| 24 Oct 2016 |
GBP |
66.5 |
66.99 |
66.333 |
66.5 |
66.5 |
0.0 (0.0%)
|
80,948 |
| 21 Oct 2016 |
GBP |
66.5 |
66.99 |
66.333 |
66.5 |
66.5 |
0.0 (0.0%)
|
3,921 |
| 20 Oct 2016 |
GBP |
66.5 |
66.99 |
66.333 |
66.5 |
66.5 |
0.0 (0.0%)
|
19,350 |
| 19 Oct 2016 |
GBP |
66 |
67 |
66 |
66.5 |
66.5 |
+0.625 (+0.95%)
|
139,010 |
| 18 Oct 2016 |
GBP |
65.75 |
66.0025 |
65.583 |
65.875 |
65.875 |
+0.25 (+0.38%)
|
35,539 |
| 17 Oct 2016 |
GBP |
65.4175 |
65.7525 |
65.4175 |
65.625 |
65.625 |
+0.54 (+0.83%)
|
116,915 |
| 14 Oct 2016 |
GBP |
64.875 |
65.085 |
64.875 |
65.085 |
65.085 |
+0.335 (+0.52%)
|
686,341 |
| 13 Oct 2016 |
GBP |
64.75 |
64.875 |
64.75 |
64.75 |
64.75 |
0.0 (0.0%)
|
88,404 |
| 12 Oct 2016 |
GBP |
64.75 |
64.9 |
64.6 |
64.75 |
64.75 |
0.0 (0.0%)
|
32,088 |
| 11 Oct 2016 |
GBP |
64.26 |
65 |
64.26 |
64.75 |
64.75 |
+0.75 (+1.17%)
|
68,033 |
| 10 Oct 2016 |
GBP |
63.125 |
64 |
63.1 |
64 |
64 |
+0.875 (+1.39%)
|
136,305 |
| 7 Oct 2016 |
GBP |
63.1 |
63.213 |
63.1 |
63.125 |
63.125 |
+0.25 (+0.40%)
|
54,317 |
| 6 Oct 2016 |
GBP |
62.625 |
63.063 |
62 |
62.875 |
62.875 |
+0.25 (+0.40%)
|
51,533 |
| 5 Oct 2016 |
GBP |
62 |
63 |
62 |
62.625 |
62.625 |
+0.75 (+1.21%)
|
75,190 |
| 4 Oct 2016 |
GBP |
61.75 |
62 |
61.5 |
61.875 |
61.875 |
+0.125 (+0.20%)
|
1,289,469 |
| 3 Oct 2016 |
GBP |
61.5 |
61.75 |
61.25 |
61.75 |
61.75 |
+0.25 (+0.41%)
|
7,093,148 |
| 30 Sep 2016 |
GBP |
61.5 |
61.5 |
61 |
61.5 |
61.5 |
0.0 (0.0%)
|
1,018,513 |
| 29 Sep 2016 |
GBP |
61.25 |
61.6875 |
60.9062 |
61.5 |
61.5 |
+0.51 (+0.84%)
|
22,733 |
| 28 Sep 2016 |
GBP |
60.99 |
60.99 |
60.25 |
60.99 |
60.99 |
+0.43 (+0.71%)
|
20,581 |
| 27 Sep 2016 |
GBP |
60.56 |
60.56 |
60.5 |
60.56 |
60.56 |
-0.43 (-0.71%)
|
6,126 |
| 26 Sep 2016 |
GBP |
60.99 |
60.99 |
60.5 |
60.99 |
60.99 |
-0.01 (-0.02%)
|
674,696 |
| 23 Sep 2016 |
GBP |
61 |
61.5 |
60.25 |
61 |
61 |
0.0 (0.0%)
|
235,187 |
| 22 Sep 2016 |
GBP |
61 |
61.5 |
60.1 |
61 |
61 |
+0.25 (+0.41%)
|
67,380 |
| 21 Sep 2016 |
GBP |
60.75 |
60.75 |
60 |
60.75 |
60.75 |
+0.25 (+0.41%)
|
32,667 |
| 20 Sep 2016 |
GBP |
60.625 |
60.74 |
59.5 |
60.5 |
60.5 |
+0.125 (+0.21%)
|
63,591 |
