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 |
| 7 Mar 2012 |
GBP |
41.375 |
41.75 |
41.25 |
41.5 |
41.5 |
-0.24 (-0.57%)
|
25,500 |
| 6 Mar 2012 |
GBP |
41.375 |
41.74 |
40.75 |
41.74 |
41.74 |
-0.21 (-0.50%)
|
18,478 |
| 5 Mar 2012 |
GBP |
41.625 |
42 |
41.125 |
41.95 |
41.95 |
+0.45 (+1.08%)
|
33,543 |
| 2 Mar 2012 |
GBP |
41.625 |
41.875 |
41.5 |
41.5 |
41.5 |
-0.25 (-0.60%)
|
5,300 |
| 1 Mar 2012 |
GBP |
41.625 |
41.913 |
41 |
41.75 |
41.75 |
+0.125 (+0.30%)
|
147,813 |
| 29 Feb 2012 |
GBP |
41.625 |
41.625 |
41.01 |
41.625 |
41.625 |
-0.615 (-1.46%)
|
713,266 |
| 28 Feb 2012 |
GBP |
42 |
42.24 |
41.875 |
42.24 |
42.24 |
+0.74 (+1.78%)
|
35,000 |
| 27 Feb 2012 |
GBP |
42 |
42.24 |
41.5 |
41.5 |
41.5 |
-0.15 (-0.36%)
|
26,726 |
| 24 Feb 2012 |
GBP |
42 |
42.29 |
41.51 |
41.65 |
41.65 |
-0.871 (-2.05%)
|
48,941 |
| 23 Feb 2012 |
GBP |
42 |
42.521 |
41.68 |
42.521 |
42.521 |
+0.891 (+2.14%)
|
178,543 |
| 22 Feb 2012 |
GBP |
42 |
42.29 |
41.63 |
41.63 |
41.63 |
0.0 (0.0%)
|
82,863 |
| 21 Feb 2012 |
GBP |
42 |
42.29 |
41.62 |
41.63 |
41.63 |
-0.37 (-0.88%)
|
12,704 |
| 20 Feb 2012 |
GBP |
41.5 |
42.3 |
41.01 |
42 |
42 |
+0.88 (+2.14%)
|
168,385 |
| 17 Feb 2012 |
GBP |
41.75 |
41.75 |
41.12 |
41.12 |
41.12 |
-1.117 (-2.64%)
|
27,632 |
| 16 Feb 2012 |
GBP |
42.2 |
42.237 |
42.2 |
42.237 |
42.237 |
+0.047 (+0.11%)
|
32,861 |
| 15 Feb 2012 |
GBP |
41.75 |
42.19 |
41.38 |
42.19 |
42.19 |
+0.005 (+0.01%)
|
24,650 |
| 14 Feb 2012 |
GBP |
41.75 |
42.2 |
41.75 |
42.185 |
42.185 |
-0.015 (-0.04%)
|
10,242 |
| 13 Feb 2012 |
GBP |
41.75 |
42.2 |
41.38 |
42.2 |
42.2 |
+0.825 (+1.99%)
|
31,434 |
| 10 Feb 2012 |
GBP |
41.75 |
41.75 |
41.375 |
41.375 |
41.375 |
-1.025 (-2.42%)
|
118 |
| 9 Feb 2012 |
GBP |
42.375 |
42.5 |
42.125 |
42.4 |
42.4 |
+0.31 (+0.74%)
|
199,151 |
| 8 Feb 2012 |
GBP |
42.375 |
42.375 |
42.09 |
42.09 |
42.09 |
+0.49 (+1.18%)
|
37,600 |
| 7 Feb 2012 |
GBP |
42.375 |
42.375 |
41.6 |
41.6 |
41.6 |
-0.85 (-2.00%)
|
37,475 |
| 6 Feb 2012 |
GBP |
42.375 |
42.49 |
42.375 |
42.45 |
42.45 |
+0.85 (+2.04%)
|
23,577 |
| 3 Feb 2012 |
GBP |
41.75 |
42.25 |
41.6 |
41.6 |
41.6 |
-0.14 (-0.34%)
|
115,650 |
| 2 Feb 2012 |
GBP |
41.5 |
41.75 |
41.01 |
41.74 |
41.74 |
+0.24 (+0.58%)
|
48,227 |
| 1 Feb 2012 |
GBP |
41.375 |
41.8 |
41.25 |
41.5 |
41.5 |
+1 (+2.47%)
|
158,111 |
| 31 Jan 2012 |
GBP |
40.75 |
41.5 |
40.5 |
40.5 |
40.5 |
-0.5 (-1.22%)
|
93,853 |
| 30 Jan 2012 |
GBP |
40.625 |
41 |
40.25 |
41 |
41 |
+0.01 (+0.02%)
|
155,302 |
| 27 Jan 2012 |
GBP |
40.625 |
40.99 |
40.625 |
40.99 |
40.99 |
+0.49 (+1.21%)
|
3,061 |
| 26 Jan 2012 |
GBP |
40.5 |
40.95 |
40.5 |
40.5 |
40.5 |
-0.5 (-1.22%)
|
43,202 |
