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 |
| 23 Jul 2012 |
GBP |
40.15 |
40.15 |
37.8438 |
37.8438 |
37.8438 |
-2.656 (-6.56%)
|
103,713 |
| 20 Jul 2012 |
GBP |
41 |
41 |
40.5 |
40.5 |
40.5 |
-0.188 (-0.46%)
|
63,460 |
| 19 Jul 2012 |
GBP |
41.125 |
41.125 |
40.36 |
40.6875 |
40.6875 |
-0.312 (-0.76%)
|
9,730 |
| 18 Jul 2012 |
GBP |
41.125 |
41.125 |
40.36 |
41 |
41 |
+0.5 (+1.23%)
|
86,840 |
| 17 Jul 2012 |
GBP |
41.125 |
41.475 |
40.5 |
40.5 |
40.5 |
+0.14 (+0.35%)
|
250,236 |
| 16 Jul 2012 |
GBP |
41.125 |
41.125 |
40.36 |
40.36 |
40.36 |
-0.64 (-1.56%)
|
49,703 |
| 13 Jul 2012 |
GBP |
41.125 |
41.125 |
40.5 |
41 |
41 |
+0.389 (+0.96%)
|
119,537 |
| 12 Jul 2012 |
GBP |
41.25 |
41.25 |
40.5 |
40.611 |
40.611 |
-0.389 (-0.95%)
|
26,508 |
| 11 Jul 2012 |
GBP |
41.625 |
42 |
40.5 |
41 |
41 |
-0.34 (-0.82%)
|
228,480 |
| 10 Jul 2012 |
GBP |
41.34 |
41.34 |
41.125 |
41.34 |
41.34 |
-0.16 (-0.39%)
|
63,130 |
| 9 Jul 2012 |
GBP |
42.125 |
42.4 |
41.5 |
41.5 |
41.5 |
0.0 (0.0%)
|
66,206 |
| 6 Jul 2012 |
GBP |
42.125 |
42.125 |
41.5 |
41.5 |
41.5 |
0.0 (0.0%)
|
7,409 |
| 5 Jul 2012 |
GBP |
42.125 |
42.488 |
41.5 |
41.5 |
41.5 |
-0.413 (-0.99%)
|
21,797 |
| 4 Jul 2012 |
GBP |
42.125 |
42.639 |
41.913 |
41.913 |
41.913 |
-0.087 (-0.21%)
|
16,653 |
| 3 Jul 2012 |
GBP |
42.125 |
42.125 |
41.6 |
42 |
42 |
-0.75 (-1.75%)
|
283,110 |
| 2 Jul 2012 |
GBP |
42.125 |
42.75 |
41.85 |
42.75 |
42.75 |
+0.937 (+2.24%)
|
14,313 |
| 29 Jun 2012 |
GBP |
41.875 |
42.125 |
41.813 |
41.813 |
41.813 |
-0.677 (-1.59%)
|
14,600 |
| 27 Jun 2012 |
GBP |
41.875 |
42.49 |
41.4 |
42.49 |
42.49 |
+1.23 (+2.98%)
|
49,073 |
| 25 Jun 2012 |
GBP |
41.625 |
41.99 |
41.26 |
41.26 |
41.26 |
-0.24 (-0.58%)
|
10,234 |
| 22 Jun 2012 |
GBP |
41.625 |
41.99 |
41.438 |
41.5 |
41.5 |
+0.25 (+0.61%)
|
124,949 |
| 21 Jun 2012 |
GBP |
41.75 |
41.99 |
41.25 |
41.25 |
41.25 |
-0.5 (-1.20%)
|
93,811 |
| 20 Jun 2012 |
GBP |
41.75 |
42 |
41.75 |
41.75 |
41.75 |
-0.15 (-0.36%)
|
33,200 |
| 19 Jun 2012 |
GBP |
41.625 |
41.9 |
41.625 |
41.9 |
41.9 |
+0.06 (+0.14%)
|
20,000 |
| 18 Jun 2012 |
GBP |
41.5 |
41.84 |
41.5 |
41.84 |
41.84 |
-0.06 (-0.14%)
|
2,360 |
| 15 Jun 2012 |
GBP |
41.5 |
41.9 |
41.5 |
41.9 |
41.9 |
+0.31 (+0.75%)
|
120,234 |
| 14 Jun 2012 |
GBP |
41.25 |
41.59 |
41.25 |
41.59 |
41.59 |
+0.29 (+0.70%)
|
25 |
| 13 Jun 2012 |
GBP |
41.25 |
41.3 |
41.25 |
41.3 |
41.3 |
+0.487 (+1.19%)
|
4,806 |
| 12 Jun 2012 |
GBP |
40.875 |
41.125 |
40.813 |
40.813 |
40.813 |
-0.267 (-0.65%)
|
78,738 |
| 11 Jun 2012 |
GBP |
40.875 |
41.08 |
40.65 |
41.08 |
41.08 |
+0.53 (+1.31%)
|
289,550 |
| 8 Jun 2012 |
GBP |
40.875 |
40.875 |
40.55 |
40.55 |
40.55 |
0.0 (0.0%)
|
49,086 |
