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 |
| 17 Apr 2015 |
GBP |
59.75 |
60 |
59.75 |
59.75 |
59.75 |
0.0 (0.0%)
|
95,649 |
| 16 Apr 2015 |
GBP |
59.625 |
60.125 |
59.3 |
59.75 |
59.75 |
+0.375 (+0.63%)
|
283,041 |
| 15 Apr 2015 |
GBP |
59.375 |
60.25 |
58.8 |
59.375 |
59.375 |
0.0 (0.0%)
|
111,037 |
| 14 Apr 2015 |
GBP |
59.375 |
59.65 |
58.51 |
59.375 |
59.375 |
0.0 (0.0%)
|
155,307 |
| 13 Apr 2015 |
GBP |
59.375 |
59.65 |
58.9375 |
59.375 |
59.375 |
0.0 (0.0%)
|
43,124 |
| 10 Apr 2015 |
GBP |
59.375 |
60.24 |
59.2 |
59.375 |
59.375 |
0.0 (0.0%)
|
60,640 |
| 9 Apr 2015 |
GBP |
59.375 |
60.24 |
58.675 |
59.375 |
59.375 |
0.0 (0.0%)
|
316,671 |
| 8 Apr 2015 |
GBP |
59.25 |
59.55 |
58.75 |
59.375 |
59.375 |
+0.125 (+0.21%)
|
288,458 |
| 7 Apr 2015 |
GBP |
59 |
59.99 |
58.76 |
59.25 |
59.25 |
+0.375 (+0.64%)
|
113,178 |
| 2 Apr 2015 |
GBP |
58.875 |
59.1875 |
58.6375 |
58.875 |
58.875 |
0.0 (0.0%)
|
54,492 |
| 1 Apr 2015 |
GBP |
58.5 |
59 |
58 |
58.875 |
58.875 |
+0.292 (+0.50%)
|
123,769 |
| 31 Mar 2015 |
GBP |
58.375 |
58.583 |
58.125 |
58.583 |
58.583 |
+0.333 (+0.57%)
|
285,218 |
| 30 Mar 2015 |
GBP |
58.25 |
58.625 |
58.1 |
58.25 |
58.25 |
0.0 (0.0%)
|
97,034 |
| 27 Mar 2015 |
GBP |
58.25 |
58.5 |
57.75 |
58.25 |
58.25 |
0.0 (0.0%)
|
27,026 |
| 26 Mar 2015 |
GBP |
58.375 |
59.5 |
57.61 |
58.25 |
58.25 |
-0.5 (-0.85%)
|
229,675 |
| 25 Mar 2015 |
GBP |
58.25 |
60 |
58.1 |
58.75 |
58.75 |
+0.69 (+1.19%)
|
382,363 |
| 24 Mar 2015 |
GBP |
58.06 |
58.06 |
58 |
58.06 |
58.06 |
-0.19 (-0.33%)
|
70,044 |
| 23 Mar 2015 |
GBP |
58.5 |
58.688 |
58.06 |
58.25 |
58.25 |
-0.25 (-0.43%)
|
75,613 |
| 20 Mar 2015 |
GBP |
58.5 |
58.68 |
58.11 |
58.5 |
58.5 |
0.0 (0.0%)
|
228,349 |
| 19 Mar 2015 |
GBP |
58.25 |
58.6875 |
57.95 |
58.5 |
58.5 |
+0.5 (+0.86%)
|
89,329 |
| 18 Mar 2015 |
GBP |
58 |
58.25 |
57.6 |
58 |
58 |
0.0 (0.0%)
|
116,440 |
| 17 Mar 2015 |
GBP |
58 |
58.29 |
57.557 |
58 |
58 |
+0.875 (+1.53%)
|
300,000 |
| 16 Mar 2015 |
GBP |
57.125 |
57.125 |
56.836 |
57.125 |
57.125 |
-0.225 (-0.39%)
|
101,371 |
| 13 Mar 2015 |
GBP |
57.35 |
57.35 |
57.35 |
57.35 |
57.35 |
0.0 (0.0%)
|
4,002 |
| 12 Mar 2015 |
GBP |
57.35 |
57.35 |
56.61 |
57.35 |
57.35 |
+0.16 (+0.28%)
|
60,415 |
| 11 Mar 2015 |
GBP |
57.19 |
57.19 |
57.025 |
57.19 |
57.19 |
-0.01 (-0.02%)
|
764 |
| 10 Mar 2015 |
GBP |
57.2 |
57.2 |
56.61 |
57.2 |
57.2 |
-0.175 (-0.31%)
|
140,767 |
| 9 Mar 2015 |
GBP |
57.25 |
57.49 |
56.5 |
57.375 |
57.375 |
-0.125 (-0.22%)
|
112,074 |
| 6 Mar 2015 |
GBP |
57.375 |
57.5 |
56.75 |
57.5 |
57.5 |
+0.4 (+0.70%)
|
260,025 |
| 5 Mar 2015 |
GBP |
57 |
57.1 |
56.5 |
57.1 |
57.1 |
+0.1 (+0.18%)
|
60,920 |
