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 |
| 8 Dec 2011 |
GBP |
40.125 |
40.22 |
40 |
40 |
40 |
-0.2 (-0.50%)
|
29,177 |
| 7 Dec 2011 |
GBP |
40.125 |
40.2 |
40.125 |
40.2 |
40.2 |
+0.45 (+1.13%)
|
494 |
| 6 Dec 2011 |
GBP |
40 |
40 |
39.75 |
39.75 |
39.75 |
-0.25 (-0.63%)
|
21,315 |
| 5 Dec 2011 |
GBP |
40 |
40.22 |
39.96 |
40 |
40 |
0.0 (0.0%)
|
43,589 |
| 2 Dec 2011 |
GBP |
40 |
40.2 |
40 |
40 |
40 |
0.0 (0.0%)
|
436,600 |
| 1 Dec 2011 |
GBP |
40 |
40.225 |
40 |
40 |
40 |
+0.5 (+1.27%)
|
50,742 |
| 30 Nov 2011 |
GBP |
39.875 |
39.97 |
39.5 |
39.5 |
39.5 |
-0.55 (-1.37%)
|
74,439 |
| 29 Nov 2011 |
GBP |
39.875 |
40.05 |
39.6 |
40.05 |
40.05 |
-0.1 (-0.25%)
|
32,283 |
| 25 Nov 2011 |
GBP |
39.5 |
40.15 |
39 |
40.15 |
40.15 |
+0.1 (+0.25%)
|
27,092 |
| 24 Nov 2011 |
GBP |
40.05 |
40.05 |
40.05 |
40.05 |
40.05 |
+0.05 (+0.13%)
|
3,719 |
| 23 Nov 2011 |
GBP |
40 |
40 |
39.15 |
40 |
40 |
0.0 (0.0%)
|
45,922 |
| 22 Nov 2011 |
GBP |
40.25 |
40.47 |
40 |
40 |
40 |
-0.1 (-0.25%)
|
42,184 |
| 21 Nov 2011 |
GBP |
40.25 |
40.5 |
40.06 |
40.1 |
40.1 |
-0.14 (-0.35%)
|
54,701 |
| 18 Nov 2011 |
GBP |
40.25 |
40.25 |
40.24 |
40.24 |
40.24 |
0.0 (0.0%)
|
12,425 |
| 17 Nov 2011 |
GBP |
40.25 |
40.25 |
40.05 |
40.24 |
40.24 |
0.0 (0.0%)
|
47,284 |
| 16 Nov 2011 |
GBP |
40.25 |
40.25 |
40 |
40.24 |
40.24 |
-0.26 (-0.64%)
|
40,026 |
| 14 Nov 2011 |
GBP |
40.375 |
41 |
39 |
40.5 |
40.5 |
+1 (+2.53%)
|
79,072 |
| 11 Nov 2011 |
GBP |
39.625 |
40 |
39.5 |
39.5 |
39.5 |
0.0 (0.0%)
|
103,780 |
| 10 Nov 2011 |
GBP |
39.875 |
39.875 |
24.75 |
39.5 |
39.5 |
-1.24 (-3.04%)
|
242,911 |
| 9 Nov 2011 |
GBP |
41.125 |
41.25 |
40.25 |
40.74 |
40.74 |
+0.74 (+1.85%)
|
56,620 |
| 8 Nov 2011 |
GBP |
41.125 |
41.125 |
40 |
40 |
40 |
-0.5 (-1.23%)
|
52,723 |
| 7 Nov 2011 |
GBP |
41 |
41.3 |
40.5 |
40.5 |
40.5 |
-0.2 (-0.49%)
|
7,000 |
| 4 Nov 2011 |
GBP |
41 |
41 |
40.7 |
40.7 |
40.7 |
-0.55 (-1.33%)
|
13,671 |
| 3 Nov 2011 |
GBP |
41 |
41.25 |
40.8 |
41.25 |
41.25 |
-0.25 (-0.60%)
|
253,000 |
| 2 Nov 2011 |
GBP |
41.125 |
41.5 |
40.9 |
41.5 |
41.5 |
+0.5 (+1.22%)
|
53,646 |
| 1 Nov 2011 |
GBP |
41.25 |
41.25 |
40.75 |
41 |
41 |
-1.5 (-3.53%)
|
524,793 |
| 31 Oct 2011 |
GBP |
42.25 |
42.5 |
42.25 |
42.5 |
42.5 |
0.0 (0.0%)
|
2,323 |
| 27 Oct 2011 |
GBP |
42.25 |
43 |
42 |
42.5 |
42.5 |
+0.4 (+0.95%)
|
87,460 |
| 26 Oct 2011 |
GBP |
42.25 |
42.49 |
42.1 |
42.1 |
42.1 |
-0.34 (-0.80%)
|
49,875 |
| 24 Oct 2011 |
GBP |
42.25 |
42.44 |
42.25 |
42.44 |
42.44 |
0.0 (0.0%)
|
20,000 |
