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 |
| 11 Apr 2013 |
GBP |
50.5 |
51 |
49.975 |
50 |
50 |
-0.75 (-1.48%)
|
940,927 |
| 10 Apr 2013 |
GBP |
50.5 |
51 |
50.1 |
50.75 |
50.75 |
+0.75 (+1.50%)
|
61,740 |
| 9 Apr 2013 |
GBP |
50.125 |
51 |
49.75 |
50 |
50 |
+0.5 (+1.01%)
|
339,153 |
| 8 Apr 2013 |
GBP |
50.25 |
50.25 |
49.5 |
49.5 |
49.5 |
-0.375 (-0.75%)
|
162,057 |
| 5 Apr 2013 |
GBP |
50.75 |
51 |
49.875 |
49.875 |
49.875 |
-1.365 (-2.66%)
|
376,502 |
| 4 Apr 2013 |
GBP |
51.25 |
51.708 |
50.5 |
51.24 |
51.24 |
-0.51 (-0.99%)
|
84,444 |
| 3 Apr 2013 |
GBP |
51.25 |
52 |
50.5 |
51.75 |
51.75 |
-0.07 (-0.14%)
|
148,969 |
| 2 Apr 2013 |
GBP |
51.25 |
51.82 |
50.65 |
51.82 |
51.82 |
+0.465 (+0.91%)
|
166,598 |
| 28 Mar 2013 |
GBP |
51.25 |
51.355 |
50.51 |
51.355 |
51.355 |
+0.705 (+1.39%)
|
175,881 |
| 27 Mar 2013 |
GBP |
51.25 |
51.4 |
50.65 |
50.65 |
50.65 |
-0.79 (-1.54%)
|
165,702 |
| 26 Mar 2013 |
GBP |
51.25 |
51.44 |
50.61 |
51.44 |
51.44 |
+0.83 (+1.64%)
|
84,418 |
| 25 Mar 2013 |
GBP |
51.25 |
51.44 |
50.5 |
50.61 |
50.61 |
-0.82 (-1.59%)
|
74,821 |
| 22 Mar 2013 |
GBP |
51.25 |
51.46 |
50.61 |
51.43 |
51.43 |
-0.03 (-0.06%)
|
143,500 |
| 21 Mar 2013 |
GBP |
51.25 |
51.52 |
50.75 |
51.46 |
51.46 |
0.0 (0.0%)
|
51,174 |
| 20 Mar 2013 |
GBP |
51.25 |
51.879 |
50.51 |
51.46 |
51.46 |
-0.02 (-0.04%)
|
295,758 |
| 19 Mar 2013 |
GBP |
51.25 |
51.48 |
51 |
51.48 |
51.48 |
-0.01 (-0.02%)
|
128,545 |
| 18 Mar 2013 |
GBP |
51.25 |
51.87 |
50.2 |
51.49 |
51.49 |
-0.21 (-0.41%)
|
267,107 |
| 15 Mar 2013 |
GBP |
51.5 |
51.88 |
51.35 |
51.7 |
51.7 |
-0.189 (-0.36%)
|
264,682 |
| 14 Mar 2013 |
GBP |
51.5 |
51.949 |
51.01 |
51.889 |
51.889 |
+0.549 (+1.07%)
|
104,638 |
| 13 Mar 2013 |
GBP |
51.5 |
51.95 |
51.33 |
51.34 |
51.34 |
-0.16 (-0.31%)
|
166,279 |
| 12 Mar 2013 |
GBP |
51.625 |
51.999 |
51.3 |
51.5 |
51.5 |
-0.41 (-0.79%)
|
286,405 |
| 11 Mar 2013 |
GBP |
51.693 |
51.99 |
51.693 |
51.91 |
51.91 |
+0.66 (+1.29%)
|
87,412 |
| 8 Mar 2013 |
GBP |
51.625 |
51.866 |
51.25 |
51.25 |
51.25 |
-0.25 (-0.49%)
|
93,303 |
| 7 Mar 2013 |
GBP |
51.625 |
51.866 |
51 |
51.5 |
51.5 |
+0.5 (+0.98%)
|
77,317 |
| 6 Mar 2013 |
GBP |
51.75 |
51.866 |
51 |
51 |
51 |
0.0 (0.0%)
|
180,139 |
| 5 Mar 2013 |
GBP |
51.625 |
51.943 |
51 |
51 |
51 |
0.0 (0.0%)
|
76,704 |
| 4 Mar 2013 |
GBP |
51.625 |
52.19 |
51 |
51 |
51 |
-0.61 (-1.18%)
|
216,128 |
| 1 Mar 2013 |
GBP |
51.75 |
52 |
51.61 |
51.61 |
51.61 |
-0.39 (-0.75%)
|
16,393 |
| 28 Feb 2013 |
GBP |
51.63 |
52.25 |
51.63 |
52 |
52 |
+3 (+6.12%)
|
395,099 |
| 27 Feb 2013 |
GBP |
50 |
51.7 |
49 |
49 |
49 |
-0.75 (-1.51%)
|
355,732 |
