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 |
| 5 Sep 2012 |
GBP |
40.5 |
40.6667 |
39.75 |
40.15 |
40.15 |
-0.225 (-0.56%)
|
40,605 |
| 4 Sep 2012 |
GBP |
40.75 |
41.5 |
40.03 |
40.375 |
40.375 |
-0.125 (-0.31%)
|
23,807 |
| 3 Sep 2012 |
GBP |
40.25 |
40.75 |
40.025 |
40.5 |
40.5 |
+0.5 (+1.25%)
|
227,000 |
| 31 Aug 2012 |
GBP |
40.25 |
40.25 |
40 |
40 |
40 |
0.0 (0.0%)
|
63,850 |
| 30 Aug 2012 |
GBP |
40.25 |
40.25 |
40 |
40 |
40 |
-0.55 (-1.36%)
|
119,095 |
| 29 Aug 2012 |
GBP |
40.75 |
40.75 |
40.55 |
40.55 |
40.55 |
+0.04 (+0.10%)
|
30,000 |
| 28 Aug 2012 |
GBP |
40.625 |
40.75 |
40.5 |
40.51 |
40.51 |
-0.239 (-0.59%)
|
11,950 |
| 24 Aug 2012 |
GBP |
40.75 |
40.75 |
40.749 |
40.749 |
40.749 |
-0.25 (-0.61%)
|
68,340 |
| 23 Aug 2012 |
GBP |
41 |
41 |
40.999 |
40.999 |
40.999 |
0.0 (0.0%)
|
1,943 |
| 22 Aug 2012 |
GBP |
41 |
41 |
40.999 |
40.999 |
40.999 |
-0.25 (-0.61%)
|
10,033 |
| 21 Aug 2012 |
GBP |
41.125 |
41.249 |
40.76 |
41.249 |
41.249 |
+0.499 (+1.22%)
|
24,702 |
| 20 Aug 2012 |
GBP |
41.125 |
41.249 |
40.75 |
40.75 |
40.75 |
-0.075 (-0.18%)
|
117,000 |
| 17 Aug 2012 |
GBP |
41.125 |
41.249 |
40.825 |
40.825 |
40.825 |
-0.175 (-0.43%)
|
42,437 |
| 16 Aug 2012 |
GBP |
41.125 |
41.25 |
41 |
41 |
41 |
-0.25 (-0.61%)
|
14,837 |
| 15 Aug 2012 |
GBP |
41.25 |
41.5 |
41.125 |
41.25 |
41.25 |
+0.24 (+0.59%)
|
32,289 |
| 14 Aug 2012 |
GBP |
41.25 |
41.25 |
41.01 |
41.01 |
41.01 |
-0.04 (-0.10%)
|
11,500 |
| 13 Aug 2012 |
GBP |
41.125 |
41.25 |
41 |
41.05 |
41.05 |
+0.05 (+0.12%)
|
74,599 |
| 10 Aug 2012 |
GBP |
41.125 |
41.34 |
41 |
41 |
41 |
0.0 (0.0%)
|
24,009 |
| 9 Aug 2012 |
GBP |
41 |
41.167 |
40.61 |
41 |
41 |
0.0 (0.0%)
|
70,000 |
| 8 Aug 2012 |
GBP |
41.25 |
41.74 |
40.86 |
41 |
41 |
0.0 (0.0%)
|
83,296 |
| 7 Aug 2012 |
GBP |
41.25 |
41.417 |
41 |
41 |
41 |
0.0 (0.0%)
|
846,390 |
| 3 Aug 2012 |
GBP |
41.5 |
41.54 |
41 |
41 |
41 |
-0.41 (-0.99%)
|
124,728 |
| 2 Aug 2012 |
GBP |
41.41 |
41.41 |
41.41 |
41.41 |
41.41 |
+0.66 (+1.62%)
|
30,000 |
| 1 Aug 2012 |
GBP |
41 |
41.55 |
40.75 |
40.75 |
40.75 |
-0.75 (-1.81%)
|
188,909 |
| 31 Jul 2012 |
GBP |
41 |
41.5 |
40.7 |
41.5 |
41.5 |
+0.375 (+0.91%)
|
58,662 |
| 30 Jul 2012 |
GBP |
40.875 |
41.125 |
40.41 |
41.125 |
41.125 |
+0.375 (+0.92%)
|
12,830 |
| 27 Jul 2012 |
GBP |
40.75 |
41.05 |
40.01 |
40.75 |
40.75 |
+0.75 (+1.88%)
|
522,215 |
| 26 Jul 2012 |
GBP |
40.375 |
40.75 |
39.76 |
40 |
40 |
+0.24 (+0.60%)
|
41,235 |
| 25 Jul 2012 |
GBP |
40.375 |
40.5 |
39.75 |
39.76 |
39.76 |
+0.26 (+0.66%)
|
66,710 |
| 24 Jul 2012 |
GBP |
40.625 |
41.28 |
39.5 |
39.5 |
39.5 |
+1.656 (+4.38%)
|
66,208 |
