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 |
| 5 Aug 2016 |
GBP |
60.875 |
61.7188 |
59.75 |
60.875 |
60.875 |
+0.125 (+0.21%)
|
77,740 |
| 4 Aug 2016 |
GBP |
60.75 |
61.6875 |
60.75 |
60.75 |
60.75 |
0.0 (0.0%)
|
25,834 |
| 3 Aug 2016 |
GBP |
60.75 |
61.6875 |
59.5 |
60.75 |
60.75 |
0.0 (0.0%)
|
22,003 |
| 2 Aug 2016 |
GBP |
60.75 |
61.6875 |
60.14 |
60.75 |
60.75 |
0.0 (0.0%)
|
15,871 |
| 1 Aug 2016 |
GBP |
60.5 |
61.6875 |
60.1375 |
60.75 |
60.75 |
+0.25 (+0.41%)
|
38,873 |
| 29 Jul 2016 |
GBP |
60.625 |
61.25 |
60 |
60.5 |
60.5 |
-0.125 (-0.21%)
|
39,968 |
| 28 Jul 2016 |
GBP |
60.25 |
61 |
60 |
60.625 |
60.625 |
+0.625 (+1.04%)
|
86,383 |
| 27 Jul 2016 |
GBP |
59.71 |
60 |
59.71 |
60 |
60 |
+0.375 (+0.63%)
|
50,664 |
| 26 Jul 2016 |
GBP |
59.75 |
60 |
59.56 |
59.625 |
59.625 |
0.0 (0.0%)
|
14,164 |
| 25 Jul 2016 |
GBP |
59.75 |
60 |
59.55 |
59.625 |
59.625 |
-0.125 (-0.21%)
|
24,138 |
| 22 Jul 2016 |
GBP |
59.75 |
59.995 |
59.75 |
59.75 |
59.75 |
0.0 (0.0%)
|
5,383 |
| 21 Jul 2016 |
GBP |
59.625 |
60 |
59.4375 |
59.75 |
59.75 |
+0.125 (+0.21%)
|
37,889 |
| 20 Jul 2016 |
GBP |
59.625 |
59.993 |
59.438 |
59.625 |
59.625 |
0.0 (0.0%)
|
24,984 |
| 19 Jul 2016 |
GBP |
59.625 |
60 |
59.61 |
59.625 |
59.625 |
0.0 (0.0%)
|
20,387 |
| 18 Jul 2016 |
GBP |
59.625 |
59.88 |
59.4375 |
59.625 |
59.625 |
0.0 (0.0%)
|
22,417 |
| 15 Jul 2016 |
GBP |
59.625 |
59.88 |
59.625 |
59.625 |
59.625 |
0.0 (0.0%)
|
2,000 |
| 14 Jul 2016 |
GBP |
59.5 |
59.67 |
59.25 |
59.625 |
59.625 |
+0.125 (+0.21%)
|
118,485 |
| 13 Jul 2016 |
GBP |
59.5 |
59.67 |
59.25 |
59.5 |
59.5 |
0.0 (0.0%)
|
33,756 |
| 12 Jul 2016 |
GBP |
59.5 |
59.745 |
59.25 |
59.5 |
59.5 |
+0.125 (+0.21%)
|
121,709 |
| 11 Jul 2016 |
GBP |
59.3125 |
59.498 |
59.3125 |
59.375 |
59.375 |
+0.25 (+0.42%)
|
171,625 |
| 8 Jul 2016 |
GBP |
59.125 |
59.3125 |
58.938 |
59.125 |
59.125 |
0.0 (0.0%)
|
101,976 |
| 7 Jul 2016 |
GBP |
58.75 |
59.3125 |
58.6 |
59.125 |
59.125 |
+0.625 (+1.07%)
|
250,811 |
| 6 Jul 2016 |
GBP |
58.5 |
58.99 |
58.265 |
58.5 |
58.5 |
0.0 (0.0%)
|
11,459 |
| 5 Jul 2016 |
GBP |
58.375 |
58.99 |
58.375 |
58.5 |
58.5 |
+1.525 (+2.68%)
|
138,460 |
| 4 Jul 2016 |
GBP |
56.875 |
56.975 |
56.75 |
56.975 |
56.975 |
+0.225 (+0.40%)
|
21,562 |
| 1 Jul 2016 |
GBP |
56.75 |
56.95 |
56.5 |
56.75 |
56.75 |
0.0 (0.0%)
|
5,160 |
| 30 Jun 2016 |
GBP |
55.6325 |
57 |
55.6325 |
56.75 |
56.75 |
+1 (+1.79%)
|
23,967 |
| 29 Jun 2016 |
GBP |
54.75 |
55.95 |
54.75 |
55.75 |
55.75 |
+2.73 (+5.15%)
|
67,286 |
| 28 Jun 2016 |
GBP |
53.02 |
53.02 |
53.02 |
53.02 |
53.02 |
-0.48 (-0.90%)
|
5,802 |
| 27 Jun 2016 |
GBP |
52.8875 |
53.75 |
52.8875 |
53.5 |
53.5 |
+0.625 (+1.18%)
|
75,908 |
