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 |
| 14 Jul 2015 |
GBP |
56.75 |
56.95 |
56.0529 |
56.75 |
56.75 |
+0.125 (+0.22%)
|
27,043 |
| 13 Jul 2015 |
GBP |
56.5 |
56.8 |
55.75 |
56.625 |
56.625 |
+0.295 (+0.52%)
|
55,689 |
| 10 Jul 2015 |
GBP |
56 |
56.33 |
55.81 |
56.33 |
56.33 |
+0.58 (+1.04%)
|
67,054 |
| 9 Jul 2015 |
GBP |
55.75 |
56.5 |
55.75 |
55.75 |
55.75 |
0.0 (0.0%)
|
87,877 |
| 8 Jul 2015 |
GBP |
55.9 |
55.9 |
55.01 |
55.75 |
55.75 |
-0.75 (-1.33%)
|
25,858 |
| 7 Jul 2015 |
GBP |
56.5 |
56.5 |
55.75 |
56.5 |
56.5 |
-0.1 (-0.18%)
|
156,653 |
| 6 Jul 2015 |
GBP |
56.6 |
56.6 |
56 |
56.6 |
56.6 |
-0.275 (-0.48%)
|
34,915 |
| 3 Jul 2015 |
GBP |
57.1875 |
57.1875 |
56.5 |
56.875 |
56.875 |
-0.395 (-0.69%)
|
33,744 |
| 2 Jul 2015 |
GBP |
57.27 |
57.27 |
56.76 |
57.27 |
57.27 |
-0.03 (-0.05%)
|
17,694 |
| 1 Jul 2015 |
GBP |
57.25 |
57.3 |
56.5 |
57.3 |
57.3 |
+0.05 (+0.09%)
|
193,956 |
| 30 Jun 2015 |
GBP |
57.25 |
57.3 |
57.25 |
57.25 |
57.25 |
0.0 (0.0%)
|
6,514 |
| 29 Jun 2015 |
GBP |
57.3175 |
57.3175 |
57.25 |
57.25 |
57.25 |
-0.625 (-1.08%)
|
1,966 |
| 26 Jun 2015 |
GBP |
58.375 |
58.458 |
57.01 |
57.875 |
57.875 |
-0.625 (-1.07%)
|
66,918 |
| 25 Jun 2015 |
GBP |
58.5 |
58.6 |
57.75 |
58.5 |
58.5 |
0.0 (0.0%)
|
55,388 |
| 24 Jun 2015 |
GBP |
58.5 |
58.64 |
57.833 |
58.5 |
58.5 |
0.0 (0.0%)
|
48,290 |
| 23 Jun 2015 |
GBP |
58.5 |
58.64 |
57.833 |
58.5 |
58.5 |
0.0 (0.0%)
|
51,632 |
| 22 Jun 2015 |
GBP |
58.5 |
58.64 |
58 |
58.5 |
58.5 |
0.0 (0.0%)
|
13,936 |
| 19 Jun 2015 |
GBP |
58.5 |
58.64 |
58 |
58.5 |
58.5 |
+0.431 (+0.74%)
|
12,677 |
| 18 Jun 2015 |
GBP |
58.069 |
58.069 |
58.069 |
58.069 |
58.069 |
-0.556 (-0.95%)
|
57,438 |
| 17 Jun 2015 |
GBP |
58.742 |
58.742 |
58.069 |
58.625 |
58.625 |
+0.542 (+0.93%)
|
9,647 |
| 16 Jun 2015 |
GBP |
58.083 |
58.083 |
58.083 |
58.083 |
58.083 |
-0.667 (-1.14%)
|
27,000 |
| 15 Jun 2015 |
GBP |
58.75 |
58.975 |
58.083 |
58.75 |
58.75 |
0.0 (0.0%)
|
32,856 |
| 12 Jun 2015 |
GBP |
58.75 |
58.99 |
58 |
58.75 |
58.75 |
0.0 (0.0%)
|
57,399 |
| 11 Jun 2015 |
GBP |
58.75 |
59 |
58.3 |
58.75 |
58.75 |
0.0 (0.0%)
|
24,417 |
| 10 Jun 2015 |
GBP |
58.75 |
59.1 |
58.3 |
58.75 |
58.75 |
0.0 (0.0%)
|
19,006 |
| 9 Jun 2015 |
GBP |
58.75 |
59.125 |
58.75 |
58.75 |
58.75 |
-0.25 (-0.42%)
|
0 |
| 8 Jun 2015 |
GBP |
59 |
59.49 |
58.25 |
59 |
59 |
0.0 (0.0%)
|
0 |
| 5 Jun 2015 |
GBP |
59 |
59.5 |
58.41 |
59 |
59 |
0.0 (0.0%)
|
18,661 |
| 4 Jun 2015 |
GBP |
59 |
59.65 |
58.41 |
59 |
59 |
0.0 (0.0%)
|
27,963 |
| 3 Jun 2015 |
GBP |
59 |
59.7 |
58.7 |
59 |
59 |
0.0 (0.0%)
|
12,446 |
