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 |
| 17 Oct 2012 |
GBP |
41.075 |
41.39 |
41.075 |
41.3 |
41.3 |
-0.2 (-0.48%)
|
46,650 |
| 16 Oct 2012 |
GBP |
41.375 |
41.5 |
40.76 |
41.5 |
41.5 |
+0.5 (+1.22%)
|
31,987 |
| 15 Oct 2012 |
GBP |
41.375 |
41.56 |
41 |
41 |
41 |
-0.375 (-0.91%)
|
22,896 |
| 12 Oct 2012 |
GBP |
41.375 |
41.563 |
41 |
41.375 |
41.375 |
-0.225 (-0.54%)
|
41,108 |
| 11 Oct 2012 |
GBP |
41.375 |
41.6 |
41.1 |
41.6 |
41.6 |
+0.35 (+0.85%)
|
38,314 |
| 10 Oct 2012 |
GBP |
41.375 |
41.375 |
41.25 |
41.25 |
41.25 |
+0.15 (+0.36%)
|
20,000 |
| 9 Oct 2012 |
GBP |
41.375 |
41.375 |
41.1 |
41.1 |
41.1 |
0.0 (0.0%)
|
88,800 |
| 8 Oct 2012 |
GBP |
41.5 |
41.5 |
41.1 |
41.1 |
41.1 |
-0.15 (-0.36%)
|
29,900 |
| 5 Oct 2012 |
GBP |
41.5 |
41.75 |
41.1 |
41.25 |
41.25 |
-0.74 (-1.76%)
|
47,871 |
| 4 Oct 2012 |
GBP |
41.5 |
41.99 |
41.5 |
41.99 |
41.99 |
+0.19 (+0.45%)
|
4,763 |
| 3 Oct 2012 |
GBP |
41.5 |
41.8 |
41.1 |
41.8 |
41.8 |
+0.675 (+1.64%)
|
6,696 |
| 2 Oct 2012 |
GBP |
41.125 |
41.7 |
41.125 |
41.125 |
41.125 |
+0.275 (+0.67%)
|
207,000 |
| 1 Oct 2012 |
GBP |
41.125 |
41.125 |
40.85 |
40.85 |
40.85 |
-0.01 (-0.02%)
|
53,132 |
| 28 Sep 2012 |
GBP |
41.125 |
41.125 |
40.86 |
40.86 |
40.86 |
0.0 (0.0%)
|
2,244 |
| 27 Sep 2012 |
GBP |
41 |
41.35 |
40.86 |
40.86 |
40.86 |
-0.39 (-0.95%)
|
82,321 |
| 26 Sep 2012 |
GBP |
41.125 |
41.35 |
41.125 |
41.25 |
41.25 |
-0.3 (-0.72%)
|
35,876 |
| 25 Sep 2012 |
GBP |
41.25 |
41.55 |
41.25 |
41.55 |
41.55 |
-0.17 (-0.41%)
|
27,000 |
| 24 Sep 2012 |
GBP |
41.25 |
41.72 |
40.75 |
41.72 |
41.72 |
+0.17 (+0.41%)
|
167,911 |
| 21 Sep 2012 |
GBP |
41.25 |
41.55 |
40.91 |
41.55 |
41.55 |
+0.05 (+0.12%)
|
24,137 |
| 20 Sep 2012 |
GBP |
41.25 |
41.5 |
40.75 |
41.5 |
41.5 |
+0.1 (+0.24%)
|
71,761 |
| 19 Sep 2012 |
GBP |
41.25 |
41.72 |
40.75 |
41.4 |
41.4 |
+0.5 (+1.22%)
|
210,645 |
| 18 Sep 2012 |
GBP |
41.25 |
41.25 |
40.9 |
40.9 |
40.9 |
-0.6 (-1.45%)
|
35,778 |
| 17 Sep 2012 |
GBP |
41.625 |
41.75 |
41 |
41.5 |
41.5 |
0.0 (0.0%)
|
73,716 |
| 14 Sep 2012 |
GBP |
41.25 |
41.5 |
41 |
41.5 |
41.5 |
+1.5 (+3.75%)
|
346,131 |
| 13 Sep 2012 |
GBP |
41 |
41 |
40 |
40 |
40 |
-1.35 (-3.26%)
|
98,000 |
| 12 Sep 2012 |
GBP |
41 |
41.35 |
40.51 |
41.35 |
41.35 |
+0.1 (+0.24%)
|
20,990 |
| 11 Sep 2012 |
GBP |
41 |
41.47 |
41 |
41.25 |
41.25 |
+0.812 (+2.01%)
|
94,468 |
| 10 Sep 2012 |
GBP |
40.875 |
40.875 |
40.438 |
40.438 |
40.438 |
+0.313 (+0.78%)
|
20,283 |
| 7 Sep 2012 |
GBP |
40.5 |
40.97 |
40.125 |
40.125 |
40.125 |
-0.458 (-1.13%)
|
10,814 |
| 6 Sep 2012 |
GBP |
40.5 |
40.5833 |
40.5 |
40.5833 |
40.5833 |
+0.433 (+1.08%)
|
119 |
