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 |
| 31 Jul 2014 |
GBP |
59.5 |
60 |
59.5 |
59.75 |
59.75 |
+0.25 (+0.42%)
|
62,239 |
| 30 Jul 2014 |
GBP |
59.5 |
59.75 |
59.5 |
59.5 |
59.5 |
0.0 (0.0%)
|
131,412 |
| 29 Jul 2014 |
GBP |
59.5 |
59.634 |
59.5 |
59.5 |
59.5 |
+0.125 (+0.21%)
|
30,431 |
| 28 Jul 2014 |
GBP |
59.25 |
59.75 |
59.22 |
59.375 |
59.375 |
+0.125 (+0.21%)
|
184,482 |
| 25 Jul 2014 |
GBP |
59.25 |
59.75 |
59.21 |
59.25 |
59.25 |
0.0 (0.0%)
|
88,442 |
| 24 Jul 2014 |
GBP |
59.25 |
59.65 |
59.2 |
59.25 |
59.25 |
0.0 (0.0%)
|
17,325 |
| 23 Jul 2014 |
GBP |
59.25 |
59.75 |
58.75 |
59.25 |
59.25 |
0.0 (0.0%)
|
167,513 |
| 22 Jul 2014 |
GBP |
59.182 |
59.5 |
59.182 |
59.25 |
59.25 |
+0.125 (+0.21%)
|
84,087 |
| 21 Jul 2014 |
GBP |
59.125 |
59.4375 |
59.04 |
59.125 |
59.125 |
0.0 (0.0%)
|
13,986 |
| 18 Jul 2014 |
GBP |
59.125 |
59.72 |
58.55 |
59.125 |
59.125 |
0.0 (0.0%)
|
32,863 |
| 17 Jul 2014 |
GBP |
59.125 |
59.75 |
59.125 |
59.125 |
59.125 |
0.0 (0.0%)
|
36,300 |
| 16 Jul 2014 |
GBP |
59.125 |
59.72 |
59.125 |
59.125 |
59.125 |
+0.375 (+0.64%)
|
56,964 |
| 15 Jul 2014 |
GBP |
58.648 |
59.25 |
58.648 |
58.75 |
58.75 |
+0.125 (+0.21%)
|
40,546 |
| 14 Jul 2014 |
GBP |
58.52 |
59.195 |
58.52 |
58.625 |
58.625 |
+0.195 (+0.33%)
|
77,437 |
| 11 Jul 2014 |
GBP |
58.43 |
58.43 |
58 |
58.43 |
58.43 |
-0.07 (-0.12%)
|
6,847 |
| 10 Jul 2014 |
GBP |
58.75 |
59.15 |
58.5 |
58.5 |
58.5 |
-0.25 (-0.43%)
|
10,570 |
| 9 Jul 2014 |
GBP |
58.75 |
59.15 |
58.375 |
58.75 |
58.75 |
0.0 (0.0%)
|
44,002 |
| 8 Jul 2014 |
GBP |
58.75 |
59.19 |
58.41 |
58.75 |
58.75 |
0.0 (0.0%)
|
448,591 |
| 7 Jul 2014 |
GBP |
58.75 |
59.2 |
58.41 |
58.75 |
58.75 |
0.0 (0.0%)
|
43,435 |
| 4 Jul 2014 |
GBP |
58.75 |
59.2 |
58.15 |
58.75 |
58.75 |
0.0 (0.0%)
|
57,613 |
| 3 Jul 2014 |
GBP |
59 |
59.25 |
58.49 |
58.75 |
58.75 |
-0.25 (-0.42%)
|
46,672 |
| 2 Jul 2014 |
GBP |
59 |
59 |
58.555 |
59 |
59 |
+0.01 (+0.02%)
|
33,431 |
| 1 Jul 2014 |
GBP |
58.99 |
58.99 |
58.6 |
58.99 |
58.99 |
+0.257 (+0.44%)
|
13,561 |
| 30 Jun 2014 |
GBP |
58.733 |
58.733 |
58.61 |
58.733 |
58.733 |
-0.267 (-0.45%)
|
106,654 |
| 27 Jun 2014 |
GBP |
59 |
59 |
58.792 |
59 |
59 |
-0.25 (-0.42%)
|
16,029 |
| 26 Jun 2014 |
GBP |
59.25 |
59.25 |
58.575 |
59.25 |
59.25 |
0.0 (0.0%)
|
53,806 |
| 25 Jun 2014 |
GBP |
59.6 |
59.6 |
58.25 |
59.25 |
59.25 |
-0.5 (-0.84%)
|
170,437 |
| 24 Jun 2014 |
GBP |
59.875 |
60.1875 |
59 |
59.75 |
59.75 |
-0.113 (-0.19%)
|
77,734 |
| 23 Jun 2014 |
GBP |
59.863 |
59.863 |
59.75 |
59.863 |
59.863 |
+0.113 (+0.19%)
|
34,923 |
| 20 Jun 2014 |
GBP |
59.75 |
59.75 |
59.5 |
59.75 |
59.75 |
-0.24 (-0.40%)
|
79,358 |
