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 |
| 7 Oct 2015 |
GBP |
51.375 |
52.55 |
50.55 |
51.5 |
51.5 |
+0.125 (+0.24%)
|
38,331 |
| 6 Oct 2015 |
GBP |
51.375 |
51.49 |
50 |
51.375 |
51.375 |
+0.125 (+0.24%)
|
24,898 |
| 5 Oct 2015 |
GBP |
50.625 |
51.5 |
50 |
51.25 |
51.25 |
+1 (+1.99%)
|
38,749 |
| 2 Oct 2015 |
GBP |
50.25 |
50.5 |
49.5 |
50.25 |
50.25 |
0.0 (0.0%)
|
4,313 |
| 1 Oct 2015 |
GBP |
50 |
50.5 |
49.55 |
50.25 |
50.25 |
+0.5 (+1.01%)
|
55,387 |
| 30 Sep 2015 |
GBP |
49.5 |
50.546 |
49.05 |
49.75 |
49.75 |
+0.85 (+1.74%)
|
16,563 |
| 29 Sep 2015 |
GBP |
48.9 |
48.9 |
48.2 |
48.9 |
48.9 |
-1.85 (-3.65%)
|
14,860 |
| 28 Sep 2015 |
GBP |
50.75 |
51.15 |
49.5 |
50.75 |
50.75 |
-0.25 (-0.49%)
|
26,424 |
| 25 Sep 2015 |
GBP |
50.375 |
51.15 |
49.882 |
51 |
51 |
+0.625 (+1.24%)
|
33,656 |
| 24 Sep 2015 |
GBP |
50.375 |
50.375 |
49.275 |
50.375 |
50.375 |
0.0 (0.0%)
|
30,159 |
| 23 Sep 2015 |
GBP |
50.375 |
50.375 |
49 |
50.375 |
50.375 |
-0.125 (-0.25%)
|
10,154 |
| 22 Sep 2015 |
GBP |
51.15 |
51.15 |
50.25 |
50.5 |
50.5 |
-0.75 (-1.46%)
|
54,187 |
| 21 Sep 2015 |
GBP |
51.25 |
51.25 |
50.25 |
51.25 |
51.25 |
-0.25 (-0.49%)
|
2,842,857 |
| 18 Sep 2015 |
GBP |
51.875 |
52.15 |
50.51 |
51.5 |
51.5 |
-0.375 (-0.72%)
|
125,492 |
| 17 Sep 2015 |
GBP |
51.875 |
52.155 |
51.306 |
51.875 |
51.875 |
+0.125 (+0.24%)
|
103,342 |
| 16 Sep 2015 |
GBP |
51.75 |
51.75 |
51.306 |
51.75 |
51.75 |
-0.125 (-0.24%)
|
295,905 |
| 15 Sep 2015 |
GBP |
51.75 |
52.55 |
51 |
51.875 |
51.875 |
+0.25 (+0.48%)
|
86,925 |
| 14 Sep 2015 |
GBP |
51.75 |
51.894 |
51.01 |
51.625 |
51.625 |
-0.25 (-0.48%)
|
51,989 |
| 11 Sep 2015 |
GBP |
51.875 |
52.043 |
50.75 |
51.875 |
51.875 |
0.0 (0.0%)
|
51,885 |
| 10 Sep 2015 |
GBP |
51.875 |
52.1725 |
51.07 |
51.875 |
51.875 |
0.0 (0.0%)
|
81,578 |
| 9 Sep 2015 |
GBP |
51.625 |
52.64 |
51.07 |
51.875 |
51.875 |
+0.375 (+0.73%)
|
19,587 |
| 8 Sep 2015 |
GBP |
51.75 |
52.15 |
50.5 |
51.5 |
51.5 |
-0.25 (-0.48%)
|
41,157 |
| 7 Sep 2015 |
GBP |
51.75 |
52.15 |
50.5 |
51.75 |
51.75 |
-0.25 (-0.48%)
|
18,017 |
| 4 Sep 2015 |
GBP |
51.84 |
52.5 |
51.84 |
52 |
52 |
+0.5 (+0.97%)
|
29,395 |
| 3 Sep 2015 |
GBP |
51.5 |
51.84 |
51.5 |
51.5 |
51.5 |
+0.308 (+0.60%)
|
24,987 |
| 2 Sep 2015 |
GBP |
51 |
51.192 |
50.58 |
51.192 |
51.192 |
+0.192 (+0.38%)
|
28,084 |
| 1 Sep 2015 |
GBP |
51.5 |
51.5 |
50 |
51 |
51 |
-0.75 (-1.45%)
|
58,244 |
| 28 Aug 2015 |
GBP |
51.75 |
52.545 |
50.76 |
51.75 |
51.75 |
+0.125 (+0.24%)
|
59,731 |
| 27 Aug 2015 |
GBP |
51 |
52.75 |
50.26 |
51.625 |
51.625 |
+0.75 (+1.47%)
|
111,074 |
| 26 Aug 2015 |
GBP |
50.97 |
50.97 |
49.26 |
50.875 |
50.875 |
-0.375 (-0.73%)
|
32,307 |
