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 |
| 1 Oct 2013 |
GBP |
53.125 |
53.125 |
53.125 |
53.125 |
53.125 |
0.0 (0.0%)
|
0 |
| 30 Sep 2013 |
GBP |
53.125 |
53.25 |
52.584 |
53.125 |
53.125 |
-0.125 (-0.23%)
|
19,309 |
| 27 Sep 2013 |
GBP |
53.25 |
53.35 |
52.85 |
53.25 |
53.25 |
0.0 (0.0%)
|
2,986 |
| 26 Sep 2013 |
GBP |
53.25 |
53.25 |
52.8 |
53.25 |
53.25 |
0.0 (0.0%)
|
57,085 |
| 25 Sep 2013 |
GBP |
53.25 |
53.5 |
52.85 |
53.25 |
53.25 |
0.0 (0.0%)
|
60,521 |
| 24 Sep 2013 |
GBP |
53.25 |
53.403 |
52.85 |
53.25 |
53.25 |
0.0 (0.0%)
|
66,229 |
| 23 Sep 2013 |
GBP |
53.375 |
53.49 |
53 |
53.25 |
53.25 |
-0.125 (-0.23%)
|
75,262 |
| 20 Sep 2013 |
GBP |
53.375 |
53.49 |
53.101 |
53.375 |
53.375 |
0.0 (0.0%)
|
10,884 |
| 19 Sep 2013 |
GBP |
53.375 |
53.555 |
53.1 |
53.375 |
53.375 |
+0.125 (+0.23%)
|
222,442 |
| 18 Sep 2013 |
GBP |
53.25 |
53.49 |
52.82 |
53.25 |
53.25 |
0.0 (0.0%)
|
97,496 |
| 17 Sep 2013 |
GBP |
53.125 |
53.5 |
52.817 |
53.25 |
53.25 |
+0.125 (+0.24%)
|
148,195 |
| 16 Sep 2013 |
GBP |
53.125 |
53.5 |
52.625 |
53.125 |
53.125 |
+0.125 (+0.24%)
|
110,033 |
| 13 Sep 2013 |
GBP |
53 |
53.25 |
52.5 |
53 |
53 |
0.0 (0.0%)
|
208,796 |
| 12 Sep 2013 |
GBP |
53.125 |
53.25 |
52.567 |
53 |
53 |
-0.125 (-0.24%)
|
198,378 |
| 11 Sep 2013 |
GBP |
53.125 |
53.125 |
52.8 |
53.125 |
53.125 |
0.0 (0.0%)
|
85,944 |
| 10 Sep 2013 |
GBP |
53 |
53.125 |
52.6 |
53.125 |
53.125 |
+0.25 (+0.47%)
|
19,270 |
| 9 Sep 2013 |
GBP |
52.875 |
53 |
52.5 |
52.875 |
52.875 |
+0.015 (+0.03%)
|
291,781 |
| 6 Sep 2013 |
GBP |
52.86 |
52.86 |
52.55 |
52.86 |
52.86 |
-0.015 (-0.03%)
|
34,557 |
| 5 Sep 2013 |
GBP |
52.875 |
53 |
52.7957 |
52.875 |
52.875 |
0.0 (0.0%)
|
457,377 |
| 4 Sep 2013 |
GBP |
53 |
53 |
52.5 |
52.875 |
52.875 |
+0.005 (+0.01%)
|
587,356 |
| 3 Sep 2013 |
GBP |
52.87 |
52.87 |
52.6 |
52.87 |
52.87 |
-0.005 (-0.01%)
|
164,722 |
| 2 Sep 2013 |
GBP |
52.875 |
53.055 |
52.7 |
52.875 |
52.875 |
0.0 (0.0%)
|
64,090 |
| 30 Aug 2013 |
GBP |
53 |
53.22 |
52.601 |
52.875 |
52.875 |
-0.125 (-0.24%)
|
98,808 |
| 29 Aug 2013 |
GBP |
53 |
53.23 |
53 |
53 |
53 |
0.0 (0.0%)
|
6,618 |
| 28 Aug 2013 |
GBP |
53 |
53.23 |
52.6 |
53 |
53 |
0.0 (0.0%)
|
29,419 |
| 27 Aug 2013 |
GBP |
53.125 |
53.305 |
52.5 |
53 |
53 |
-0.125 (-0.24%)
|
72,392 |
| 23 Aug 2013 |
GBP |
53 |
53.305 |
52.5 |
53.125 |
53.125 |
+0.25 (+0.47%)
|
148,232 |
| 22 Aug 2013 |
GBP |
53 |
53.25 |
52.875 |
52.875 |
52.875 |
-0.125 (-0.24%)
|
20,453 |
| 21 Aug 2013 |
GBP |
53 |
53.39 |
52.5 |
53 |
53 |
+0.4 (+0.76%)
|
69,207 |
| 20 Aug 2013 |
GBP |
52.6 |
52.6 |
52.5 |
52.6 |
52.6 |
-0.65 (-1.22%)
|
44,655 |
