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 |
| 19 Jun 2014 |
GBP |
59.99 |
59.99 |
59.75 |
59.99 |
59.99 |
-0.005 (-0.01%)
|
119,774 |
| 18 Jun 2014 |
GBP |
59.995 |
59.995 |
59.78 |
59.995 |
59.995 |
-0.005 (-0.01%)
|
95,150 |
| 17 Jun 2014 |
GBP |
60 |
60.39 |
59.79 |
60 |
60 |
0.0 (0.0%)
|
34,804 |
| 16 Jun 2014 |
GBP |
60 |
60.39 |
59.78 |
60 |
60 |
0.0 (0.0%)
|
50,138 |
| 13 Jun 2014 |
GBP |
60 |
60.25 |
59.75 |
60 |
60 |
0.0 (0.0%)
|
55,813 |
| 12 Jun 2014 |
GBP |
59.875 |
60.44 |
59.625 |
60 |
60 |
+0.125 (+0.21%)
|
307,270 |
| 11 Jun 2014 |
GBP |
59.75 |
60.44 |
59.6 |
59.875 |
59.875 |
+0.125 (+0.21%)
|
22,383 |
| 10 Jun 2014 |
GBP |
59.5 |
60 |
59 |
59.75 |
59.75 |
+0.25 (+0.42%)
|
135,331 |
| 9 Jun 2014 |
GBP |
59.25 |
60 |
59 |
59.5 |
59.5 |
+0.25 (+0.42%)
|
100,539 |
| 6 Jun 2014 |
GBP |
59.25 |
59.75 |
59.05 |
59.25 |
59.25 |
+0.125 (+0.21%)
|
69,556 |
| 5 Jun 2014 |
GBP |
59 |
59.5 |
58.79 |
59.125 |
59.125 |
+0.125 (+0.21%)
|
29,827 |
| 4 Jun 2014 |
GBP |
59 |
59.4 |
58.78 |
59 |
59 |
0.0 (0.0%)
|
220,700 |
| 3 Jun 2014 |
GBP |
58.875 |
59.5 |
58.5 |
59 |
59 |
+0.5 (+0.85%)
|
115,803 |
| 2 Jun 2014 |
GBP |
58.5 |
58.75 |
58.34 |
58.5 |
58.5 |
0.0 (0.0%)
|
121,281 |
| 30 May 2014 |
GBP |
58.5 |
58.75 |
58.42 |
58.5 |
58.5 |
0.0 (0.0%)
|
63,369 |
| 29 May 2014 |
GBP |
58.3 |
58.74 |
58.3 |
58.5 |
58.5 |
+0.25 (+0.43%)
|
123,614 |
| 28 May 2014 |
GBP |
58.125 |
58.69 |
57.917 |
58.25 |
58.25 |
+0.125 (+0.22%)
|
78,906 |
| 27 May 2014 |
GBP |
58.125 |
58.708 |
57.71 |
58.125 |
58.125 |
0.0 (0.0%)
|
68,313 |
| 23 May 2014 |
GBP |
58.125 |
58.688 |
57.6 |
58.125 |
58.125 |
0.0 (0.0%)
|
60,267 |
| 22 May 2014 |
GBP |
58.125 |
58.708 |
58.125 |
58.125 |
58.125 |
+0.125 (+0.22%)
|
35,646 |
| 21 May 2014 |
GBP |
58.125 |
58.56 |
57.71 |
58 |
58 |
-0.125 (-0.22%)
|
22,723 |
| 20 May 2014 |
GBP |
58.125 |
58.563 |
57.71 |
58.125 |
58.125 |
0.0 (0.0%)
|
23,775 |
| 19 May 2014 |
GBP |
58.125 |
58.64 |
57.708 |
58.125 |
58.125 |
0.0 (0.0%)
|
54,891 |
| 16 May 2014 |
GBP |
58.125 |
58.44 |
57.75 |
58.125 |
58.125 |
0.0 (0.0%)
|
28,974 |
| 15 May 2014 |
GBP |
58 |
58.75 |
57.6 |
58.125 |
58.125 |
+0.125 (+0.22%)
|
209,980 |
| 14 May 2014 |
GBP |
58 |
58.15 |
58 |
58 |
58 |
+0.125 (+0.22%)
|
26,465 |
| 13 May 2014 |
GBP |
57.875 |
57.97 |
57.875 |
57.875 |
57.875 |
+0.125 (+0.22%)
|
59,587 |
| 12 May 2014 |
GBP |
57.75 |
57.975 |
57.125 |
57.75 |
57.75 |
0.0 (0.0%)
|
74,600 |
| 9 May 2014 |
GBP |
57.75 |
58.15 |
57.17 |
57.75 |
57.75 |
0.0 (0.0%)
|
66,172 |
| 8 May 2014 |
GBP |
57.75 |
57.975 |
57.67 |
57.75 |
57.75 |
-0.25 (-0.43%)
|
35,897 |
