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 |
| 7 Feb 2014 |
GBP |
56.375 |
56.85 |
56.3 |
56.5 |
56.5 |
+0.75 (+1.35%)
|
69,790 |
| 6 Feb 2014 |
GBP |
55.625 |
55.97 |
55.532 |
55.75 |
55.75 |
+0.125 (+0.22%)
|
77,024 |
| 5 Feb 2014 |
GBP |
55.375 |
55.97 |
55.2 |
55.625 |
55.625 |
+0.25 (+0.45%)
|
236,336 |
| 4 Feb 2014 |
GBP |
55.5 |
56 |
54.62 |
55.375 |
55.375 |
-0.5 (-0.89%)
|
201,814 |
| 3 Feb 2014 |
GBP |
55.75 |
56.47 |
55.75 |
55.875 |
55.875 |
-0.25 (-0.45%)
|
69,502 |
| 31 Jan 2014 |
GBP |
56.125 |
56.47 |
55.99 |
56.125 |
56.125 |
0.0 (0.0%)
|
39,130 |
| 30 Jan 2014 |
GBP |
56.25 |
56.47 |
55.75 |
56.125 |
56.125 |
-0.375 (-0.66%)
|
114,273 |
| 29 Jan 2014 |
GBP |
56.5 |
57.215 |
56.25 |
56.5 |
56.5 |
0.0 (0.0%)
|
143,568 |
| 28 Jan 2014 |
GBP |
56.5 |
57 |
56.05 |
56.5 |
56.5 |
+0.25 (+0.44%)
|
114,600 |
| 27 Jan 2014 |
GBP |
56.5 |
56.875 |
56.01 |
56.25 |
56.25 |
-0.5 (-0.88%)
|
132,947 |
| 24 Jan 2014 |
GBP |
56.75 |
57.31 |
56.5 |
56.75 |
56.75 |
0.0 (0.0%)
|
100,696 |
| 23 Jan 2014 |
GBP |
56.625 |
57.47 |
56.26 |
56.75 |
56.75 |
+0.125 (+0.22%)
|
190,351 |
| 22 Jan 2014 |
GBP |
56.625 |
57.22 |
56.625 |
56.625 |
56.625 |
0.0 (0.0%)
|
2,168 |
| 21 Jan 2014 |
GBP |
56.625 |
57.22 |
56.51 |
56.625 |
56.625 |
0.0 (0.0%)
|
60,328 |
| 20 Jan 2014 |
GBP |
56.625 |
57.25 |
56.5 |
56.625 |
56.625 |
0.0 (0.0%)
|
55,077 |
| 17 Jan 2014 |
GBP |
56.25 |
57.22 |
56.25 |
56.625 |
56.625 |
+0.875 (+1.57%)
|
202,684 |
| 16 Jan 2014 |
GBP |
55.568 |
56.25 |
55.568 |
55.75 |
55.75 |
+0.5 (+0.90%)
|
110,698 |
| 15 Jan 2014 |
GBP |
55.25 |
56 |
55.25 |
55.25 |
55.25 |
0.0 (0.0%)
|
30,960 |
| 14 Jan 2014 |
GBP |
55.375 |
56 |
55.25 |
55.25 |
55.25 |
-0.25 (-0.45%)
|
58,905 |
| 13 Jan 2014 |
GBP |
55.5 |
56 |
55.25 |
55.5 |
55.5 |
0.0 (0.0%)
|
65,391 |
| 10 Jan 2014 |
GBP |
55.125 |
56 |
55 |
55.5 |
55.5 |
+0.625 (+1.14%)
|
108,340 |
| 9 Jan 2014 |
GBP |
54.875 |
55.5 |
54.875 |
54.875 |
54.875 |
+0.125 (+0.23%)
|
125,280 |
| 8 Jan 2014 |
GBP |
54.75 |
55.25 |
54.75 |
54.75 |
54.75 |
+0.125 (+0.23%)
|
58,250 |
| 7 Jan 2014 |
GBP |
54.625 |
55.24 |
54 |
54.625 |
54.625 |
0.0 (0.0%)
|
69,482 |
| 6 Jan 2014 |
GBP |
54.625 |
55.24 |
54.33 |
54.625 |
54.625 |
0.0 (0.0%)
|
85,390 |
| 3 Jan 2014 |
GBP |
54.625 |
55.25 |
54.325 |
54.625 |
54.625 |
0.0 (0.0%)
|
59,485 |
| 2 Jan 2014 |
GBP |
54.625 |
55.25 |
54.325 |
54.625 |
54.625 |
0.0 (0.0%)
|
90,234 |
| 31 Dec 2013 |
GBP |
54.625 |
55.25 |
54.325 |
54.625 |
54.625 |
0.0 (0.0%)
|
16,285 |
| 30 Dec 2013 |
GBP |
54.625 |
55.18 |
54.25 |
54.625 |
54.625 |
0.0 (0.0%)
|
71,962 |
| 27 Dec 2013 |
GBP |
54.625 |
55.18 |
54.625 |
54.625 |
54.625 |
0.0 (0.0%)
|
2,877 |
