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 |
21 Mar 2014 |
GBP |
57.13 |
57.13 |
57 |
57.13 |
57.13 |
-0.12 (-0.21%)
|
23,641 |
20 Mar 2014 |
GBP |
57.25 |
57.44 |
57.09 |
57.25 |
57.25 |
-0.125 (-0.22%)
|
34,473 |
19 Mar 2014 |
GBP |
57.5 |
57.69 |
57.375 |
57.375 |
57.375 |
-0.125 (-0.22%)
|
86,779 |
18 Mar 2014 |
GBP |
57.14 |
57.99 |
57.14 |
57.5 |
57.5 |
+0.375 (+0.66%)
|
155,761 |
17 Mar 2014 |
GBP |
56.875 |
57.24 |
56.8 |
57.125 |
57.125 |
+0.25 (+0.44%)
|
78,361 |
14 Mar 2014 |
GBP |
56.875 |
57.1 |
56.875 |
56.875 |
56.875 |
0.0 (0.0%)
|
14,989 |
13 Mar 2014 |
GBP |
56.875 |
57.24 |
56.81 |
56.875 |
56.875 |
0.0 (0.0%)
|
26,391 |
12 Mar 2014 |
GBP |
57 |
57.24 |
56.8 |
56.875 |
56.875 |
-0.125 (-0.22%)
|
122,294 |
11 Mar 2014 |
GBP |
57 |
57.39 |
56.9 |
57 |
57 |
0.0 (0.0%)
|
16,624 |
10 Mar 2014 |
GBP |
57 |
57.4 |
56.9 |
57 |
57 |
-0.375 (-0.65%)
|
92,909 |
7 Mar 2014 |
GBP |
57.375 |
57.875 |
57.25 |
57.375 |
57.375 |
0.0 (0.0%)
|
236,401 |
6 Mar 2014 |
GBP |
57.375 |
57.875 |
57.375 |
57.375 |
57.375 |
+0.125 (+0.22%)
|
44,362 |
5 Mar 2014 |
GBP |
57.25 |
57.99 |
57.11 |
57.25 |
57.25 |
0.0 (0.0%)
|
40,081 |
4 Mar 2014 |
GBP |
57.25 |
57.926 |
56.75 |
57.25 |
57.25 |
0.0 (0.0%)
|
17,574 |
3 Mar 2014 |
GBP |
57.25 |
57.99 |
57 |
57.25 |
57.25 |
-0.125 (-0.22%)
|
17,178 |
28 Feb 2014 |
GBP |
57.375 |
57.99 |
57.375 |
57.375 |
57.375 |
0.0 (0.0%)
|
57,943 |
27 Feb 2014 |
GBP |
57.375 |
58 |
57 |
57.375 |
57.375 |
0.0 (0.0%)
|
69,914 |
26 Feb 2014 |
GBP |
57.375 |
57.99 |
57.375 |
57.375 |
57.375 |
0.0 (0.0%)
|
62,463 |
25 Feb 2014 |
GBP |
57.375 |
58 |
57.1 |
57.375 |
57.375 |
0.0 (0.0%)
|
62,293 |
24 Feb 2014 |
GBP |
57.375 |
57.95 |
57.375 |
57.375 |
57.375 |
0.0 (0.0%)
|
108,468 |
21 Feb 2014 |
GBP |
57.375 |
57.97 |
57.375 |
57.375 |
57.375 |
0.0 (0.0%)
|
87,243 |
20 Feb 2014 |
GBP |
57.5 |
57.813 |
57.35 |
57.375 |
57.375 |
-0.125 (-0.22%)
|
106,109 |
19 Feb 2014 |
GBP |
57.463 |
57.85 |
57.463 |
57.5 |
57.5 |
+0.375 (+0.66%)
|
72,036 |
18 Feb 2014 |
GBP |
57.25 |
57.5 |
57.06 |
57.125 |
57.125 |
0.0 (0.0%)
|
38,628 |
17 Feb 2014 |
GBP |
57 |
57.5 |
57 |
57.125 |
57.125 |
+0.125 (+0.22%)
|
166,717 |
14 Feb 2014 |
GBP |
56.75 |
57.45 |
56.55 |
57 |
57 |
+0.25 (+0.44%)
|
133,044 |
13 Feb 2014 |
GBP |
56.75 |
57.3 |
56.75 |
56.75 |
56.75 |
0.0 (0.0%)
|
117,420 |
12 Feb 2014 |
GBP |
56.75 |
57.5 |
56.525 |
56.75 |
56.75 |
0.0 (0.0%)
|
48,195 |
11 Feb 2014 |
GBP |
56.75 |
57.5 |
56.5 |
56.75 |
56.75 |
0.0 (0.0%)
|
52,580 |
10 Feb 2014 |
GBP |
56.5 |
57 |
56.36 |
56.75 |
56.75 |
+0.25 (+0.44%)
|
39,682 |