Aberdeen Frontier Markets Inve Recent Share Price (LSE:AFMC)

LSE:AFMC - Aberdeen Frontier Markets Inve Aberdeen Frontier Markets Inve
Sector: Unknown, Industry: Unknown

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
7 Jun 2012	GBP	40.875	41.063	40.55	40.55	40.55	-0.325 (-0.80%)	1,365,105
6 Jun 2012	GBP	40.875	40.875	40.55	40.875	40.875	+0.125 (+0.31%)	47,212
1 Jun 2012	GBP	40.875	40.875	40.613	40.75	40.75	-0.25 (-0.61%)	17,001
31 May 2012	GBP	40.875	41	40	41	41	-0.18 (-0.44%)	235,930
30 May 2012	GBP	40.875	41.18	40.3	41.18	41.18	+0.88 (+2.18%)	13,543
29 May 2012	GBP	40.875	41.18	40.3	40.3	40.3	-0.35 (-0.86%)	16,472
28 May 2012	GBP	40.875	41.188	40.3	40.65	40.65	-0.1 (-0.25%)	29,060
25 May 2012	GBP	40.875	41.22	40.375	40.75	40.75	-0.25 (-0.61%)	585,943
24 May 2012	GBP	40.875	41.188	40.25	41	41	-0.188 (-0.46%)	159,170
23 May 2012	GBP	40.875	41.188	40.875	41.188	41.188	0.0 (0.0%)	15,876
22 May 2012	GBP	40.875	41.188	40.42	41.188	41.188	+0.768 (+1.90%)	25,676
21 May 2012	GBP	40.875	40.875	40.42	40.42	40.42	0.0 (0.0%)	6,071
18 May 2012	GBP	40.92	40.92	40.42	40.42	40.42	-1.16 (-2.79%)	45,031
17 May 2012	GBP	41.375	41.58	40.91	41.58	41.58	+0.08 (+0.19%)	285,300
16 May 2012	GBP	41.5	41.5	41.375	41.5	41.5	-0.44 (-1.05%)	50,000
15 May 2012	GBP	41.875	41.94	41.28	41.94	41.94	+0.502 (+1.21%)	47,181
14 May 2012	GBP	41.875	41.875	41.438	41.438	41.438	-0.212 (-0.51%)	3,835
11 May 2012	GBP	42	42.25	41.65	41.65	41.65	-0.19 (-0.45%)	25,000
10 May 2012	GBP	42.125	42.125	41.84	41.84	41.84	-0.16 (-0.38%)	8,375,255
9 May 2012	GBP	42.125	42.49	41.78	42	42	+0.25 (+0.60%)	709,591
8 May 2012	GBP	42.01	42.01	41.75	41.75	41.75	-0.25 (-0.60%)	28,056
4 May 2012	GBP	42.125	42.125	42	42	42	-0.125 (-0.30%)	35,050
3 May 2012	GBP	42.125	42.125	41.938	42.125	42.125	+0.625 (+1.51%)	111,774
2 May 2012	GBP	42.125	42.5	41.5	41.5	41.5	-0.5 (-1.19%)	264,588
1 May 2012	GBP	42	42.125	41.75	42	42	+0.099 (+0.24%)	102,427
30 Apr 2012	GBP	42.125	42.417	41.901	41.901	41.901	-0.524 (-1.24%)	56,809
27 Apr 2012	GBP	42.125	42.425	42	42.425	42.425	+0.412 (+0.98%)	130,000
26 Apr 2012	GBP	42	42.125	41.96	42.013	42.013	+0.063 (+0.15%)	3,705
25 Apr 2012	GBP	42	42.25	41.95	41.95	41.95	+0.2 (+0.48%)	33,206
24 Apr 2012	GBP	42	42.14	41.75	41.75	41.75	-0.01 (-0.02%)	137,521

Unicorn Response |