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 |
| 24 May 2013 |
GBP |
51.125 |
51.398 |
50.563 |
51.125 |
51.125 |
+0.125 (+0.25%)
|
13,358 |
| 23 May 2013 |
GBP |
51.25 |
51.25 |
50.551 |
51 |
51 |
-0.75 (-1.45%)
|
113,897 |
| 22 May 2013 |
GBP |
51.5 |
51.789 |
51.3 |
51.75 |
51.75 |
+0.25 (+0.49%)
|
58,205 |
| 21 May 2013 |
GBP |
51.625 |
52 |
51.28 |
51.5 |
51.5 |
-0.125 (-0.24%)
|
880,389 |
| 20 May 2013 |
GBP |
51.625 |
51.8 |
51.325 |
51.625 |
51.625 |
+0.125 (+0.24%)
|
218,493 |
| 17 May 2013 |
GBP |
51.5 |
51.5 |
51.1 |
51.5 |
51.5 |
0.0 (0.0%)
|
111,565 |
| 16 May 2013 |
GBP |
51.5 |
51.6 |
51.5 |
51.5 |
51.5 |
0.0 (0.0%)
|
17,872 |
| 15 May 2013 |
GBP |
51.375 |
51.72 |
51.05 |
51.5 |
51.5 |
+0.125 (+0.24%)
|
448,465 |
| 14 May 2013 |
GBP |
51 |
51.375 |
50.541 |
51.375 |
51.375 |
+0.375 (+0.74%)
|
288,430 |
| 13 May 2013 |
GBP |
50.875 |
51.1 |
50.25 |
51 |
51 |
+0.01 (+0.02%)
|
448,385 |
| 10 May 2013 |
GBP |
50.875 |
50.99 |
50.5 |
50.99 |
50.99 |
-0.4 (-0.78%)
|
26,713 |
| 9 May 2013 |
GBP |
50.875 |
51.39 |
50.36 |
51.39 |
51.39 |
+0.15 (+0.29%)
|
137,164 |
| 8 May 2013 |
GBP |
50.875 |
51.25 |
50.375 |
51.24 |
51.24 |
+0.49 (+0.97%)
|
50,620 |
| 7 May 2013 |
GBP |
50.875 |
50.875 |
50.25 |
50.75 |
50.75 |
+0.467 (+0.93%)
|
65,757 |
| 3 May 2013 |
GBP |
50.75 |
50.875 |
50.283 |
50.283 |
50.283 |
-0.467 (-0.92%)
|
209,666 |
| 2 May 2013 |
GBP |
50.75 |
50.75 |
50.283 |
50.75 |
50.75 |
0.0 (0.0%)
|
151,188 |
| 1 May 2013 |
GBP |
50.25 |
50.79 |
50 |
50.75 |
50.75 |
+0.25 (+0.50%)
|
153,731 |
| 30 Apr 2013 |
GBP |
50.375 |
50.75 |
49.5 |
50.5 |
50.5 |
+1.5 (+3.06%)
|
248,452 |
| 29 Apr 2013 |
GBP |
50.375 |
50.67 |
49 |
49 |
49 |
-0.5 (-1.01%)
|
61,019 |
| 26 Apr 2013 |
GBP |
50.375 |
50.7 |
49.5 |
49.5 |
49.5 |
0.0 (0.0%)
|
531,144 |
| 25 Apr 2013 |
GBP |
50.25 |
50.772 |
49.5 |
49.5 |
49.5 |
-0.25 (-0.50%)
|
30,742 |
| 24 Apr 2013 |
GBP |
50 |
50.65 |
49.3 |
49.75 |
49.75 |
-0.75 (-1.49%)
|
680,076 |
| 23 Apr 2013 |
GBP |
49.875 |
50.75 |
49 |
50.5 |
50.5 |
+1.5 (+3.06%)
|
165,086 |
| 22 Apr 2013 |
GBP |
49.75 |
50.3825 |
49 |
49 |
49 |
0.0 (0.0%)
|
20,145 |
| 19 Apr 2013 |
GBP |
49.75 |
50.18 |
49 |
49 |
49 |
-1.185 (-2.36%)
|
25,543 |
| 18 Apr 2013 |
GBP |
49.75 |
50.25 |
49.15 |
50.185 |
50.185 |
-0.065 (-0.13%)
|
96,403 |
| 17 Apr 2013 |
GBP |
50 |
50.25 |
49.175 |
50.25 |
50.25 |
+0.74 (+1.49%)
|
579,952 |
| 16 Apr 2013 |
GBP |
50 |
50.4 |
49.5 |
49.51 |
49.51 |
-1.04 (-2.06%)
|
72,439 |
| 15 Apr 2013 |
GBP |
50.5 |
51 |
49.85 |
50.55 |
50.55 |
+0.05 (+0.10%)
|
224,749 |
| 12 Apr 2013 |
GBP |
50.625 |
51.042 |
50 |
50.5 |
50.5 |
+0.5 (+1%)
|
247,993 |
