Aberdeen Frontier Markets Inve
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
8 Jul 2013 |
GBP |
51.875 |
52 |
51.775 |
51.875 |
51.875 |
0.0 (0.0%)
|
172,564 |
5 Jul 2013 |
GBP |
51.875 |
51.95 |
51.875 |
51.875 |
51.875 |
+0.135 (+0.26%)
|
11,189 |
4 Jul 2013 |
GBP |
51.74 |
51.74 |
51.5 |
51.74 |
51.74 |
-0.01 (-0.02%)
|
59,660 |
3 Jul 2013 |
GBP |
51.82 |
51.82 |
51.55 |
51.75 |
51.75 |
-0.125 (-0.24%)
|
50,440 |
2 Jul 2013 |
GBP |
51.875 |
51.97 |
51.875 |
51.875 |
51.875 |
0.0 (0.0%)
|
21,735 |
1 Jul 2013 |
GBP |
51.875 |
52 |
51.65 |
51.875 |
51.875 |
0.0 (0.0%)
|
102,158 |
28 Jun 2013 |
GBP |
51.875 |
52 |
51.575 |
51.875 |
51.875 |
+0.25 (+0.48%)
|
33,000 |
27 Jun 2013 |
GBP |
51.625 |
51.73 |
51.25 |
51.625 |
51.625 |
0.0 (0.0%)
|
72,872 |
26 Jun 2013 |
GBP |
51.75 |
51.75 |
51.26 |
51.625 |
51.625 |
-0.125 (-0.24%)
|
33,741 |
25 Jun 2013 |
GBP |
52 |
52 |
51.625 |
51.75 |
51.75 |
-0.25 (-0.48%)
|
110,049 |
24 Jun 2013 |
GBP |
52.125 |
52.25 |
51.81 |
52 |
52 |
-0.125 (-0.24%)
|
16,882 |
21 Jun 2013 |
GBP |
52.125 |
52.33 |
51.75 |
52.125 |
52.125 |
+0.125 (+0.24%)
|
159,213 |
20 Jun 2013 |
GBP |
52.125 |
52.15 |
51.75 |
52 |
52 |
-0.125 (-0.24%)
|
209,641 |
19 Jun 2013 |
GBP |
52.125 |
52.5 |
52.125 |
52.125 |
52.125 |
0.0 (0.0%)
|
75,967 |
18 Jun 2013 |
GBP |
52.125 |
52.33 |
51.75 |
52.125 |
52.125 |
0.0 (0.0%)
|
144,418 |
17 Jun 2013 |
GBP |
52 |
52.4 |
51.5 |
52.125 |
52.125 |
+0.125 (+0.24%)
|
233,776 |
14 Jun 2013 |
GBP |
52 |
52.5 |
51.5 |
52 |
52 |
0.0 (0.0%)
|
140,087 |
13 Jun 2013 |
GBP |
52 |
52.25 |
51.5 |
52 |
52 |
0.0 (0.0%)
|
70,092 |
12 Jun 2013 |
GBP |
52 |
52 |
52 |
52 |
52 |
-0.25 (-0.48%)
|
47,000 |
11 Jun 2013 |
GBP |
52.25 |
52.5 |
52 |
52.25 |
52.25 |
0.0 (0.0%)
|
356,124 |
10 Jun 2013 |
GBP |
52.25 |
52.5 |
52 |
52.25 |
52.25 |
0.0 (0.0%)
|
127,556 |
7 Jun 2013 |
GBP |
52.25 |
52.25 |
52 |
52.25 |
52.25 |
0.0 (0.0%)
|
115,210 |
6 Jun 2013 |
GBP |
52.25 |
52.34 |
52 |
52.25 |
52.25 |
0.0 (0.0%)
|
68,699 |
5 Jun 2013 |
GBP |
52.125 |
52.35 |
52 |
52.25 |
52.25 |
+0.125 (+0.24%)
|
43,926 |
4 Jun 2013 |
GBP |
51.75 |
52.25 |
51.65 |
52.125 |
52.125 |
+0.375 (+0.72%)
|
129,163 |
3 Jun 2013 |
GBP |
51.5 |
52 |
51.1 |
51.75 |
51.75 |
+0.25 (+0.49%)
|
138,927 |
31 May 2013 |
GBP |
51.5 |
51.7 |
51.5 |
51.5 |
51.5 |
0.0 (0.0%)
|
20,000 |
30 May 2013 |
GBP |
51.5 |
51.66 |
51.1 |
51.5 |
51.5 |
-0.25 (-0.48%)
|
16,395 |
29 May 2013 |
GBP |
51.5 |
51.85 |
51.5 |
51.75 |
51.75 |
+0.375 (+0.73%)
|
61,561 |
28 May 2013 |
GBP |
51.125 |
51.688 |
51.038 |
51.375 |
51.375 |
+0.25 (+0.49%)
|
45,212 |