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 |
| 4 Jan 2016 |
GBP |
49.25 |
49.8 |
48.2 |
49.125 |
49.125 |
+0.125 (+0.26%)
|
307,286 |
| 31 Dec 2015 |
GBP |
49 |
49 |
49 |
49 |
49 |
-1 (-2%)
|
32,500 |
| 30 Dec 2015 |
GBP |
50 |
50.9 |
49 |
50 |
50 |
0.0 (0.0%)
|
42,329 |
| 29 Dec 2015 |
GBP |
49.5 |
50.4 |
48.5618 |
50 |
50 |
+0.825 (+1.68%)
|
6,726 |
| 24 Dec 2015 |
GBP |
49.175 |
49.175 |
49.175 |
49.175 |
49.175 |
-0.075 (-0.15%)
|
726 |
| 23 Dec 2015 |
GBP |
49 |
49.5 |
48.3 |
49.25 |
49.25 |
+0.35 (+0.72%)
|
115,405 |
| 22 Dec 2015 |
GBP |
48.9 |
48.9 |
48.26 |
48.9 |
48.9 |
-0.1 (-0.20%)
|
9,888 |
| 21 Dec 2015 |
GBP |
49.25 |
49.9 |
48.125 |
49 |
49 |
-0.25 (-0.51%)
|
293,402 |
| 18 Dec 2015 |
GBP |
49.5 |
50.49 |
48.26 |
49.25 |
49.25 |
-0.25 (-0.51%)
|
11,119 |
| 17 Dec 2015 |
GBP |
49.5 |
49.5 |
48.81 |
49.5 |
49.5 |
+0.25 (+0.51%)
|
84,190 |
| 16 Dec 2015 |
GBP |
49.263 |
49.263 |
48.25 |
49.25 |
49.25 |
-0.013 (-0.03%)
|
161,038 |
| 15 Dec 2015 |
GBP |
49.263 |
49.263 |
48.25 |
49.263 |
49.263 |
-0.112 (-0.23%)
|
383,719 |
| 14 Dec 2015 |
GBP |
49.5 |
49.915 |
48.475 |
49.375 |
49.375 |
-0.375 (-0.75%)
|
211,334 |
| 11 Dec 2015 |
GBP |
50.4 |
50.4 |
49.75 |
49.75 |
49.75 |
-0.11 (-0.22%)
|
4,012 |
| 10 Dec 2015 |
GBP |
49.86 |
49.86 |
49.5 |
49.86 |
49.86 |
-1.265 (-2.47%)
|
32,261 |
| 9 Dec 2015 |
GBP |
51.125 |
51.84 |
50.25 |
51.125 |
51.125 |
-0.25 (-0.49%)
|
249,753 |
| 8 Dec 2015 |
GBP |
51.875 |
51.875 |
50.9375 |
51.375 |
51.375 |
-0.625 (-1.20%)
|
45,208 |
| 7 Dec 2015 |
GBP |
52 |
52 |
51.25 |
52 |
52 |
+0.02 (+0.04%)
|
205,527 |
| 4 Dec 2015 |
GBP |
51.75 |
51.98 |
51.2 |
51.98 |
51.98 |
-0.02 (-0.04%)
|
6,861 |
| 3 Dec 2015 |
GBP |
52 |
52.25 |
51.24 |
52 |
52 |
0.0 (0.0%)
|
49,849 |
| 2 Dec 2015 |
GBP |
51.25 |
52 |
51.2 |
52 |
52 |
+0.5 (+0.97%)
|
241,080 |
| 1 Dec 2015 |
GBP |
51.5 |
51.5 |
51 |
51.5 |
51.5 |
0.0 (0.0%)
|
215,359 |
| 30 Nov 2015 |
GBP |
51.5 |
51.5 |
51.125 |
51.5 |
51.5 |
-0.25 (-0.48%)
|
466,392 |
| 27 Nov 2015 |
GBP |
51.75 |
51.75 |
51.75 |
51.75 |
51.75 |
0.0 (0.0%)
|
0 |
| 26 Nov 2015 |
GBP |
51.75 |
52.2 |
51.75 |
51.75 |
51.75 |
0.0 (0.0%)
|
13,300 |
| 25 Nov 2015 |
GBP |
51.5 |
51.76 |
50.975 |
51.75 |
51.75 |
+0.25 (+0.49%)
|
301,685 |
| 24 Nov 2015 |
GBP |
51.5 |
51.5 |
51.5 |
51.5 |
51.5 |
+0.25 (+0.49%)
|
2,589 |
| 23 Nov 2015 |
GBP |
51 |
51.5 |
50.5 |
51.25 |
51.25 |
+0.25 (+0.49%)
|
108,659 |
| 20 Nov 2015 |
GBP |
51 |
51 |
50.8 |
51 |
51 |
+0.89 (+1.78%)
|
51,402 |
| 19 Nov 2015 |
GBP |
50.11 |
50.11 |
50 |
50.11 |
50.11 |
-0.64 (-1.26%)
|
35,678 |
