Aberdeen Frontier Markets Inve
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 12 Sep 2014 |
GBP |
63.625 |
64.25 |
63.505 |
63.625 |
63.625 |
0.0 (0.0%)
|
110,703 |
| 11 Sep 2014 |
GBP |
63.625 |
63.872 |
63.625 |
63.625 |
63.625 |
0.0 (0.0%)
|
6,512 |
| 10 Sep 2014 |
GBP |
63.33 |
63.872 |
63.33 |
63.625 |
63.625 |
+0.5 (+0.79%)
|
298,251 |
| 9 Sep 2014 |
GBP |
63.125 |
63.625 |
62.7117 |
63.125 |
63.125 |
0.0 (0.0%)
|
331,056 |
| 8 Sep 2014 |
GBP |
63 |
63.23 |
62.5 |
63.125 |
63.125 |
0.0 (0.0%)
|
103,307 |
| 5 Sep 2014 |
GBP |
63.125 |
63.24 |
62.5 |
63.125 |
63.125 |
0.0 (0.0%)
|
153,289 |
| 4 Sep 2014 |
GBP |
63.125 |
63.24 |
62.708 |
63.125 |
63.125 |
0.0 (0.0%)
|
26,280 |
| 3 Sep 2014 |
GBP |
63.25 |
63.5875 |
62.708 |
63.125 |
63.125 |
-0.25 (-0.39%)
|
146,651 |
| 2 Sep 2014 |
GBP |
63.375 |
63.675 |
63.05 |
63.375 |
63.375 |
0.0 (0.0%)
|
30,476 |
| 1 Sep 2014 |
GBP |
63.375 |
63.375 |
63.032 |
63.375 |
63.375 |
0.0 (0.0%)
|
107,778 |
| 29 Aug 2014 |
GBP |
63.375 |
63.74 |
63.0825 |
63.375 |
63.375 |
0.0 (0.0%)
|
185,007 |
| 28 Aug 2014 |
GBP |
63.375 |
63.675 |
63.11 |
63.375 |
63.375 |
-0.125 (-0.20%)
|
15,848 |
| 27 Aug 2014 |
GBP |
63.5 |
63.825 |
63.11 |
63.5 |
63.5 |
0.0 (0.0%)
|
326,654 |
| 26 Aug 2014 |
GBP |
63.625 |
64.125 |
63.11 |
63.5 |
63.5 |
-0.25 (-0.39%)
|
221,980 |
| 22 Aug 2014 |
GBP |
63.75 |
64.13 |
63.25 |
63.75 |
63.75 |
+0.25 (+0.39%)
|
365,092 |
| 21 Aug 2014 |
GBP |
63.5 |
64 |
63.01 |
63.5 |
63.5 |
0.0 (0.0%)
|
263,356 |
| 20 Aug 2014 |
GBP |
63.5 |
64 |
63.5 |
63.5 |
63.5 |
+0.75 (+1.20%)
|
35,847 |
| 19 Aug 2014 |
GBP |
62.75 |
63.5 |
62.75 |
62.75 |
62.75 |
+0.625 (+1.01%)
|
49,477 |
| 18 Aug 2014 |
GBP |
61.938 |
62.75 |
61.938 |
62.125 |
62.125 |
+0.75 (+1.22%)
|
123,728 |
| 15 Aug 2014 |
GBP |
60.875 |
62 |
60.875 |
61.375 |
61.375 |
+0.875 (+1.45%)
|
128,930 |
| 14 Aug 2014 |
GBP |
60 |
60.5 |
59.9 |
60.5 |
60.5 |
+0.5 (+0.83%)
|
36,804 |
| 13 Aug 2014 |
GBP |
60 |
60.39 |
59.776 |
60 |
60 |
+0.375 (+0.63%)
|
63,559 |
| 12 Aug 2014 |
GBP |
59.625 |
59.99 |
59.43 |
59.625 |
59.625 |
0.0 (0.0%)
|
97,515 |
| 11 Aug 2014 |
GBP |
59.625 |
59.835 |
59.4188 |
59.625 |
59.625 |
0.0 (0.0%)
|
54,112 |
| 8 Aug 2014 |
GBP |
59.625 |
59.9 |
59.37 |
59.625 |
59.625 |
-0.125 (-0.21%)
|
151,160 |
| 7 Aug 2014 |
GBP |
60 |
60.1 |
59.45 |
59.75 |
59.75 |
-0.5 (-0.83%)
|
85,183 |
| 6 Aug 2014 |
GBP |
60.25 |
60.375 |
60.08 |
60.25 |
60.25 |
0.0 (0.0%)
|
150,032 |
| 5 Aug 2014 |
GBP |
59.7875 |
60.4 |
59.7875 |
60.25 |
60.25 |
+0.5 (+0.84%)
|
382,138 |
| 4 Aug 2014 |
GBP |
59.625 |
60 |
59.25 |
59.75 |
59.75 |
+0.125 (+0.21%)
|
752,085 |
| 1 Aug 2014 |
GBP |
59.75 |
59.99 |
59.5 |
59.625 |
59.625 |
-0.125 (-0.21%)
|
437,487 |
