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 |
| 12 May 2016 |
GBP |
53.25 |
53.25 |
53.15 |
53.25 |
53.25 |
-0.5 (-0.93%)
|
11,249 |
| 11 May 2016 |
GBP |
53.75 |
53.825 |
53.09 |
53.75 |
53.75 |
0.0 (0.0%)
|
12,260 |
| 10 May 2016 |
GBP |
53.375 |
53.94 |
53.06 |
53.75 |
53.75 |
+0.375 (+0.70%)
|
85,709 |
| 9 May 2016 |
GBP |
53 |
53.925 |
52.905 |
53.375 |
53.375 |
+0.625 (+1.18%)
|
81,880 |
| 6 May 2016 |
GBP |
52.75 |
52.76 |
52.635 |
52.75 |
52.75 |
0.0 (0.0%)
|
28,366 |
| 5 May 2016 |
GBP |
52.75 |
52.76 |
52.5 |
52.75 |
52.75 |
0.0 (0.0%)
|
163,429 |
| 4 May 2016 |
GBP |
52.75 |
52.97 |
52.75 |
52.75 |
52.75 |
0.0 (0.0%)
|
18,070 |
| 3 May 2016 |
GBP |
52.75 |
52.97 |
52.55 |
52.75 |
52.75 |
-0.25 (-0.47%)
|
124,837 |
| 29 Apr 2016 |
GBP |
53 |
53 |
52.6 |
53 |
53 |
0.0 (0.0%)
|
30,424 |
| 28 Apr 2016 |
GBP |
53 |
53 |
52.8 |
53 |
53 |
+0.2 (+0.38%)
|
41,900 |
| 27 Apr 2016 |
GBP |
52.75 |
52.8 |
52.605 |
52.8 |
52.8 |
+0.05 (+0.09%)
|
442,094 |
| 26 Apr 2016 |
GBP |
52.75 |
52.8 |
52.605 |
52.75 |
52.75 |
0.0 (0.0%)
|
18,230 |
| 25 Apr 2016 |
GBP |
52.75 |
53 |
52.6 |
52.75 |
52.75 |
-0.25 (-0.47%)
|
29,465 |
| 22 Apr 2016 |
GBP |
53 |
53 |
52.5 |
53 |
53 |
-0.25 (-0.47%)
|
109,926 |
| 21 Apr 2016 |
GBP |
53.25 |
53.985 |
52.665 |
53.25 |
53.25 |
0.0 (0.0%)
|
558,178 |
| 20 Apr 2016 |
GBP |
53.375 |
53.985 |
53.1 |
53.25 |
53.25 |
+0.05 (+0.09%)
|
86,315 |
| 19 Apr 2016 |
GBP |
53.125 |
53.2 |
52.95 |
53.2 |
53.2 |
+0.075 (+0.14%)
|
98,099 |
| 18 Apr 2016 |
GBP |
53.125 |
53.738 |
52.638 |
53.125 |
53.125 |
0.0 (0.0%)
|
58,105 |
| 15 Apr 2016 |
GBP |
53.125 |
53.15 |
52.5 |
53.125 |
53.125 |
+0.625 (+1.19%)
|
117,175 |
| 14 Apr 2016 |
GBP |
52.4 |
52.5 |
52.4 |
52.5 |
52.5 |
+0.125 (+0.24%)
|
17,177 |
| 13 Apr 2016 |
GBP |
52.375 |
52.4 |
52.25 |
52.375 |
52.375 |
+0.125 (+0.24%)
|
23,573 |
| 12 Apr 2016 |
GBP |
52.25 |
52.39 |
52.05 |
52.25 |
52.25 |
+0.03 (+0.06%)
|
78,169 |
| 11 Apr 2016 |
GBP |
52.22 |
52.22 |
52.075 |
52.22 |
52.22 |
-0.005 (-0.01%)
|
4,333 |
| 8 Apr 2016 |
GBP |
52.225 |
52.225 |
52.15 |
52.225 |
52.225 |
-0.025 (-0.05%)
|
9,032 |
| 7 Apr 2016 |
GBP |
52.25 |
52.29 |
52 |
52.25 |
52.25 |
0.0 (0.0%)
|
150,975 |
| 6 Apr 2016 |
GBP |
52.25 |
52.3 |
52.2 |
52.25 |
52.25 |
0.0 (0.0%)
|
5,852,188 |
| 5 Apr 2016 |
GBP |
52.25 |
52.4 |
52.1 |
52.25 |
52.25 |
0.0 (0.0%)
|
42,541 |
| 4 Apr 2016 |
GBP |
52.25 |
52.35 |
52.05 |
52.25 |
52.25 |
0.0 (0.0%)
|
237,398 |
| 1 Apr 2016 |
GBP |
52.2 |
52.5 |
52.2 |
52.25 |
52.25 |
+0.125 (+0.24%)
|
3,162 |
| 31 Mar 2016 |
GBP |
52.125 |
52.5 |
52 |
52.125 |
52.125 |
0.0 (0.0%)
|
32,384 |
