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 |
| 26 Feb 2013 |
GBP |
49.875 |
50.2 |
49.5 |
49.75 |
49.75 |
+0.05 (+0.10%)
|
121,267 |
| 25 Feb 2013 |
GBP |
49.125 |
50.5 |
49.01 |
49.7 |
49.7 |
+0.5 (+1.02%)
|
161,092 |
| 22 Feb 2013 |
GBP |
48.875 |
49.2 |
48.6 |
49.2 |
49.2 |
+0.15 (+0.31%)
|
88,343 |
| 21 Feb 2013 |
GBP |
48.875 |
49.063 |
48.76 |
49.05 |
49.05 |
+0.05 (+0.10%)
|
25,539 |
| 20 Feb 2013 |
GBP |
49 |
49.2 |
48.75 |
49 |
49 |
0.0 (0.0%)
|
28,515 |
| 19 Feb 2013 |
GBP |
48.875 |
49.25 |
48.631 |
49 |
49 |
+0.5 (+1.03%)
|
356,343 |
| 18 Feb 2013 |
GBP |
48.375 |
48.65 |
48.225 |
48.5 |
48.5 |
+0.08 (+0.17%)
|
160,524 |
| 15 Feb 2013 |
GBP |
48.25 |
48.42 |
48.225 |
48.42 |
48.42 |
+0.17 (+0.35%)
|
5,194 |
| 14 Feb 2013 |
GBP |
48.25 |
48.4 |
48.05 |
48.25 |
48.25 |
-0.06 (-0.12%)
|
44,196 |
| 13 Feb 2013 |
GBP |
48.25 |
48.31 |
48 |
48.31 |
48.31 |
+0.11 (+0.23%)
|
180,174 |
| 12 Feb 2013 |
GBP |
48.125 |
48.25 |
47.6438 |
48.2 |
48.2 |
-0.013 (-0.03%)
|
140,700 |
| 11 Feb 2013 |
GBP |
48.125 |
48.24 |
47.7625 |
48.213 |
48.213 |
+0.451 (+0.94%)
|
249,663 |
| 8 Feb 2013 |
GBP |
48.125 |
48.3 |
47.688 |
47.7625 |
47.7625 |
0.0 (0.0%)
|
240,778 |
| 7 Feb 2013 |
GBP |
48.313 |
48.313 |
47.7625 |
47.7625 |
47.7625 |
-0.5 (-1.04%)
|
13,209 |
| 6 Feb 2013 |
GBP |
48.488 |
48.488 |
48.263 |
48.263 |
48.263 |
+0.013 (+0.03%)
|
76,801 |
| 5 Feb 2013 |
GBP |
48.625 |
48.76 |
48.25 |
48.25 |
48.25 |
-0.25 (-0.52%)
|
120,200 |
| 4 Feb 2013 |
GBP |
48.5 |
48.76 |
48.5 |
48.5 |
48.5 |
0.0 (0.0%)
|
376,186 |
| 1 Feb 2013 |
GBP |
48.5 |
48.99 |
48.5 |
48.5 |
48.5 |
+0.5 (+1.04%)
|
97,885 |
| 31 Jan 2013 |
GBP |
48.25 |
48.25 |
48 |
48 |
48 |
0.0 (0.0%)
|
33,622 |
| 30 Jan 2013 |
GBP |
48.5 |
48.75 |
48 |
48 |
48 |
0.0 (0.0%)
|
387,619 |
| 29 Jan 2013 |
GBP |
48.25 |
48.6 |
48 |
48 |
48 |
-0.49 (-1.01%)
|
45,270 |
| 28 Jan 2013 |
GBP |
48.49 |
48.49 |
48.49 |
48.49 |
48.49 |
+0.49 (+1.02%)
|
13,686 |
| 25 Jan 2013 |
GBP |
48.25 |
48.7 |
47.938 |
48 |
48 |
+0.75 (+1.59%)
|
155,485 |
| 24 Jan 2013 |
GBP |
47.25 |
48.5 |
47.25 |
47.25 |
47.25 |
+0.25 (+0.53%)
|
386,530 |
| 23 Jan 2013 |
GBP |
46.65 |
47 |
46.65 |
47 |
47 |
+0.5 (+1.08%)
|
56,255 |
| 22 Jan 2013 |
GBP |
45.75 |
46.5 |
45.53 |
46.5 |
46.5 |
0.0 (0.0%)
|
46,034 |
| 21 Jan 2013 |
GBP |
45.75 |
46.5 |
45.75 |
46.5 |
46.5 |
+0.97 (+2.13%)
|
10,754 |
| 18 Jan 2013 |
GBP |
45.75 |
46.49 |
45.525 |
45.53 |
45.53 |
-0.96 (-2.06%)
|
56,181 |
| 17 Jan 2013 |
GBP |
45.75 |
46.49 |
45.75 |
46.49 |
46.49 |
+0.61 (+1.33%)
|
9,713 |
| 16 Jan 2013 |
GBP |
45.5 |
46 |
45.35 |
45.88 |
45.88 |
+0.38 (+0.84%)
|
23,706 |
