Aberdeen Frontier Markets Inve Recent Share Price (LSE:AFMC)

LSE:AFMC - Aberdeen Frontier Markets Inve Aberdeen Frontier Markets Inve
Sector: Unknown, Industry: Unknown

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
25 Aug 2015	GBP	50.25	52	49	51.25	51.25	+0.75 (+1.49%)	194,003
24 Aug 2015	GBP	51	51	49.15	50.5	50.5	-2.25 (-4.27%)	35,418
21 Aug 2015	GBP	53	53	52	52.75	52.75	-0.833 (-1.55%)	52,637
20 Aug 2015	GBP	53.583	53.583	53.063	53.583	53.583	-0.417 (-0.77%)	13,198
19 Aug 2015	GBP	54	54	54	54	54	-0.01 (-0.02%)	6,457
18 Aug 2015	GBP	54.01	54.01	54	54.01	54.01	-0.74 (-1.35%)	6,788
17 Aug 2015	GBP	55	55.14	54	54.75	54.75	-0.25 (-0.45%)	108,761
14 Aug 2015	GBP	55	55.15	54.16	55	55	0.0 (0.0%)	31,368
13 Aug 2015	GBP	55	55	54	55	55	+0.25 (+0.46%)	79,078
12 Aug 2015	GBP	55.175	55.175	54.01	54.75	54.75	-0.4 (-0.73%)	26,744
11 Aug 2015	GBP	55.125	55.15	54.58	55.15	55.15	+0.025 (+0.05%)	153,048
10 Aug 2015	GBP	55.125	55.39	54.81	55.125	55.125	0.0 (0.0%)	66,840
7 Aug 2015	GBP	55.125	55.17	54.773	55.125	55.125	+0.009 (+0.02%)	179,536
6 Aug 2015	GBP	55.116	55.116	54.75	55.116	55.116	-0.009 (-0.02%)	139,661
5 Aug 2015	GBP	55.19	55.19	54.75	55.125	55.125	-0.125 (-0.23%)	132,421
4 Aug 2015	GBP	55.375	55.54	54.75	55.25	55.25	-0.125 (-0.23%)	316,565
3 Aug 2015	GBP	55.5	55.79	54.76	55.375	55.375	+0.365 (+0.66%)	59,049
31 Jul 2015	GBP	55.01	55.01	55	55.01	55.01	-0.02 (-0.04%)	57,286
30 Jul 2015	GBP	55.03	55.03	55	55.03	55.03	-0.702 (-1.26%)	38,890
29 Jul 2015	GBP	55.625	55.732	55.03	55.732	55.732	+0.669 (+1.21%)	44,924
28 Jul 2015	GBP	55.063	55.063	55.063	55.063	55.063	-0.547 (-0.98%)	3,174
27 Jul 2015	GBP	55.61	55.61	55	55.61	55.61	-0.14 (-0.25%)	93,590
24 Jul 2015	GBP	55.75	55.75	55	55.75	55.75	-0.125 (-0.22%)	61,418
23 Jul 2015	GBP	56	56	55.25	55.875	55.875	-0.268 (-0.48%)	65,732
22 Jul 2015	GBP	56.143	56.143	55.5	56.143	56.143	-0.357 (-0.63%)	110,713
21 Jul 2015	GBP	56.5	56.5	55.75	56.5	56.5	-0.125 (-0.22%)	56,898
20 Jul 2015	GBP	56.625	56.7	55.75	56.625	56.625	0.0 (0.0%)	96,277
17 Jul 2015	GBP	56.625	56.7	56.625	56.625	56.625	0.0 (0.0%)	10,000
16 Jul 2015	GBP	56.625	56.8	55.76	56.625	56.625	0.0 (0.0%)	60,879
15 Jul 2015	GBP	56.625	56.8	55.75	56.625	56.625	-0.125 (-0.22%)	148,721

Unicorn Response |