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 |
| 30 Mar 2016 |
GBP |
52 |
52.5 |
51.9 |
52.125 |
52.125 |
+0.125 (+0.24%)
|
48,997 |
| 29 Mar 2016 |
GBP |
51.75 |
52.2 |
51.625 |
52 |
52 |
+0.25 (+0.48%)
|
1,296,487 |
| 24 Mar 2016 |
GBP |
51.75 |
51.85 |
51.65 |
51.75 |
51.75 |
-0.25 (-0.48%)
|
29,045 |
| 23 Mar 2016 |
GBP |
52 |
52.5 |
51.5 |
52 |
52 |
+0.25 (+0.48%)
|
1,143,961 |
| 22 Mar 2016 |
GBP |
51.75 |
51.75 |
51.6 |
51.75 |
51.75 |
-0.25 (-0.48%)
|
83,223 |
| 21 Mar 2016 |
GBP |
51.75 |
52.5 |
51.5625 |
52 |
52 |
+0.25 (+0.48%)
|
93,437 |
| 18 Mar 2016 |
GBP |
52 |
52.5 |
51.75 |
51.75 |
51.75 |
-0.25 (-0.48%)
|
435,183 |
| 17 Mar 2016 |
GBP |
51.625 |
52.5 |
51.165 |
52 |
52 |
+0.375 (+0.73%)
|
20,312 |
| 16 Mar 2016 |
GBP |
51.5 |
52.25 |
50.81 |
51.625 |
51.625 |
+0.125 (+0.24%)
|
286,032 |
| 15 Mar 2016 |
GBP |
51.875 |
52.24 |
51.125 |
51.5 |
51.5 |
-0.375 (-0.72%)
|
2,752,626 |
| 14 Mar 2016 |
GBP |
52.25 |
52.5 |
51.25 |
51.875 |
51.875 |
-0.375 (-0.72%)
|
44,576 |
| 11 Mar 2016 |
GBP |
52 |
52.5 |
52 |
52.25 |
52.25 |
+0.375 (+0.72%)
|
48,374 |
| 10 Mar 2016 |
GBP |
51.875 |
52 |
51.875 |
51.875 |
51.875 |
+0.125 (+0.24%)
|
9,519 |
| 9 Mar 2016 |
GBP |
50.28 |
52 |
50.28 |
51.75 |
51.75 |
+1.5 (+2.99%)
|
190,638 |
| 8 Mar 2016 |
GBP |
50.375 |
50.5 |
50.25 |
50.25 |
50.25 |
-0.125 (-0.25%)
|
55,265 |
| 7 Mar 2016 |
GBP |
50.375 |
50.425 |
50.375 |
50.375 |
50.375 |
0.0 (0.0%)
|
11,126 |
| 4 Mar 2016 |
GBP |
50.31 |
50.5 |
50.31 |
50.375 |
50.375 |
+0.125 (+0.25%)
|
23,047 |
| 3 Mar 2016 |
GBP |
50.25 |
50.495 |
50.25 |
50.25 |
50.25 |
0.0 (0.0%)
|
16,105 |
| 2 Mar 2016 |
GBP |
49.875 |
50.495 |
49.7 |
50.25 |
50.25 |
+0.5 (+1.01%)
|
7,060,286 |
| 1 Mar 2016 |
GBP |
49.625 |
49.9 |
49.26 |
49.75 |
49.75 |
+0.45 (+0.91%)
|
24,918 |
| 29 Feb 2016 |
GBP |
49.3 |
49.3 |
48.5 |
49.3 |
49.3 |
-0.075 (-0.15%)
|
518,688 |
| 26 Feb 2016 |
GBP |
49.25 |
50 |
48.75 |
49.375 |
49.375 |
+0.125 (+0.25%)
|
65,776 |
| 25 Feb 2016 |
GBP |
49.25 |
49.985 |
49.25 |
49.25 |
49.25 |
0.0 (0.0%)
|
17,093 |
| 24 Feb 2016 |
GBP |
48.875 |
50 |
48.25 |
49.25 |
49.25 |
+0.125 (+0.25%)
|
96,263 |
| 23 Feb 2016 |
GBP |
48.5 |
49.25 |
48.24 |
49.125 |
49.125 |
+0.625 (+1.29%)
|
1,030,648 |
| 22 Feb 2016 |
GBP |
48.25 |
49.5 |
47.76 |
48.5 |
48.5 |
+0.25 (+0.52%)
|
213,405 |
| 19 Feb 2016 |
GBP |
48.25 |
48.25 |
48.25 |
48.25 |
48.25 |
0.0 (0.0%)
|
0 |
| 18 Feb 2016 |
GBP |
48.25 |
48.835 |
47.75 |
48.25 |
48.25 |
+0.03 (+0.06%)
|
595,016 |
| 17 Feb 2016 |
GBP |
48.22 |
48.22 |
47.66 |
48.22 |
48.22 |
-0.01 (-0.02%)
|
2,067,852 |
| 16 Feb 2016 |
GBP |
48.23 |
48.23 |
47.65 |
48.23 |
48.23 |
-0.01 (-0.02%)
|
12,813 |
