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 |
| 15 Feb 2016 |
GBP |
48.24 |
48.24 |
47.59 |
48.24 |
48.24 |
+0.24 (+0.50%)
|
32,130 |
| 12 Feb 2016 |
GBP |
48 |
48 |
47.59 |
48 |
48 |
-0.25 (-0.52%)
|
45,539 |
| 11 Feb 2016 |
GBP |
48.25 |
48.25 |
48.104 |
48.25 |
48.25 |
-0.312 (-0.64%)
|
203,227 |
| 10 Feb 2016 |
GBP |
48.5625 |
48.5625 |
48.375 |
48.5625 |
48.5625 |
-0.312 (-0.64%)
|
50,298 |
| 9 Feb 2016 |
GBP |
48.875 |
49.363 |
48.325 |
48.875 |
48.875 |
+0.025 (+0.05%)
|
399,103 |
| 8 Feb 2016 |
GBP |
48.85 |
48.85 |
48.4375 |
48.85 |
48.85 |
-0.025 (-0.05%)
|
14,247 |
| 5 Feb 2016 |
GBP |
48.875 |
49.363 |
48.417 |
48.875 |
48.875 |
0.0 (0.0%)
|
37,377 |
| 4 Feb 2016 |
GBP |
48.5 |
49.05 |
48.165 |
48.875 |
48.875 |
+0.375 (+0.77%)
|
178,189 |
| 3 Feb 2016 |
GBP |
48.625 |
48.918 |
48.5 |
48.5 |
48.5 |
-0.375 (-0.77%)
|
5,471 |
| 2 Feb 2016 |
GBP |
49 |
49.11 |
48.509 |
48.875 |
48.875 |
+0.175 (+0.36%)
|
278,458 |
| 1 Feb 2016 |
GBP |
48.7 |
48.7 |
48.6 |
48.7 |
48.7 |
-0.3 (-0.61%)
|
71,716 |
| 29 Jan 2016 |
GBP |
49 |
49.11 |
48.512 |
49 |
49 |
+0.417 (+0.86%)
|
7,909 |
| 28 Jan 2016 |
GBP |
48.583 |
48.583 |
48.583 |
48.583 |
48.583 |
+0.093 (+0.19%)
|
13,200 |
| 27 Jan 2016 |
GBP |
48.25 |
48.49 |
47.89 |
48.49 |
48.49 |
+0.24 (+0.50%)
|
7,493 |
| 26 Jan 2016 |
GBP |
48.125 |
48.5 |
47.515 |
48.25 |
48.25 |
-0.625 (-1.28%)
|
240,549 |
| 25 Jan 2016 |
GBP |
48.875 |
49.488 |
48.25 |
48.875 |
48.875 |
+0.437 (+0.90%)
|
57,216 |
| 22 Jan 2016 |
GBP |
48.438 |
48.438 |
48.03 |
48.438 |
48.438 |
+0.438 (+0.91%)
|
49,210 |
| 21 Jan 2016 |
GBP |
47.75 |
48 |
47.506 |
48 |
48 |
-0.01 (-0.02%)
|
90,052 |
| 20 Jan 2016 |
GBP |
48.01 |
48.01 |
47.25 |
48.01 |
48.01 |
-0.865 (-1.77%)
|
154,259 |
| 19 Jan 2016 |
GBP |
48.875 |
49 |
48.523 |
48.875 |
48.875 |
0.0 (0.0%)
|
55,861 |
| 18 Jan 2016 |
GBP |
48.625 |
48.875 |
48.5 |
48.875 |
48.875 |
+0.125 (+0.26%)
|
21,871 |
| 15 Jan 2016 |
GBP |
48.76 |
48.76 |
48.5 |
48.75 |
48.75 |
-0.25 (-0.51%)
|
87,556 |
| 14 Jan 2016 |
GBP |
49.125 |
49.2 |
48.75 |
49 |
49 |
+0.2 (+0.41%)
|
68,513 |
| 13 Jan 2016 |
GBP |
48.8 |
48.8 |
48.75 |
48.8 |
48.8 |
-0.2 (-0.41%)
|
36,884 |
| 12 Jan 2016 |
GBP |
49 |
49.1 |
48.55 |
49 |
49 |
0.0 (0.0%)
|
128,000 |
| 11 Jan 2016 |
GBP |
49.25 |
49.49 |
48.5 |
49 |
49 |
-0.25 (-0.51%)
|
116,679 |
| 8 Jan 2016 |
GBP |
49.25 |
50 |
48.51 |
49.25 |
49.25 |
0.0 (0.0%)
|
80,641 |
| 7 Jan 2016 |
GBP |
49.25 |
49.5 |
48.5 |
49.25 |
49.25 |
0.0 (0.0%)
|
47,329 |
| 6 Jan 2016 |
GBP |
49.375 |
49.85 |
49.25 |
49.25 |
49.25 |
-0.125 (-0.25%)
|
6,724 |
| 5 Jan 2016 |
GBP |
49.375 |
49.85 |
48.8 |
49.375 |
49.375 |
+0.25 (+0.51%)
|
31,123 |
