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 |
| 21 Oct 2011 |
GBP |
42 |
42.44 |
42 |
42.44 |
42.44 |
+0.44 (+1.05%)
|
1,357 |
| 20 Oct 2011 |
GBP |
42 |
42.45 |
41.5 |
42 |
42 |
-0.02 (-0.05%)
|
24,256 |
| 19 Oct 2011 |
GBP |
42.25 |
42.45 |
42.02 |
42.02 |
42.02 |
-0.23 (-0.54%)
|
14,633 |
| 18 Oct 2011 |
GBP |
42.25 |
42.25 |
42 |
42.25 |
42.25 |
-0.49 (-1.15%)
|
18,800 |
| 17 Oct 2011 |
GBP |
42.5 |
42.74 |
42.5 |
42.74 |
42.74 |
+0.74 (+1.76%)
|
6,500 |
| 14 Oct 2011 |
GBP |
41.75 |
42 |
41.75 |
42 |
42 |
0.0 (0.0%)
|
72,085 |
| 13 Oct 2011 |
GBP |
41.125 |
42 |
41 |
42 |
42 |
+0.75 (+1.82%)
|
77,251 |
| 12 Oct 2011 |
GBP |
40.9 |
41.25 |
40.9 |
41.25 |
41.25 |
+0.25 (+0.61%)
|
54,428 |
| 10 Oct 2011 |
GBP |
40.42 |
41 |
40.42 |
41 |
41 |
+0.75 (+1.86%)
|
134,400 |
| 7 Oct 2011 |
GBP |
40 |
40.25 |
40 |
40.25 |
40.25 |
+0.5 (+1.26%)
|
133,508 |
| 6 Oct 2011 |
GBP |
39.4 |
39.75 |
39.4 |
39.75 |
39.75 |
0.0 (0.0%)
|
77,794 |
| 4 Oct 2011 |
GBP |
39.75 |
39.75 |
39.111 |
39.75 |
39.75 |
+0.139 (+0.35%)
|
23,336 |
| 3 Oct 2011 |
GBP |
39.75 |
39.95 |
39.611 |
39.611 |
39.611 |
-1.189 (-2.91%)
|
36,875 |
| 30 Sep 2011 |
GBP |
40.75 |
40.812 |
40.75 |
40.8 |
40.8 |
+0.439 (+1.09%)
|
26,750 |
| 29 Sep 2011 |
GBP |
40.625 |
40.813 |
40.361 |
40.361 |
40.361 |
-0.139 (-0.34%)
|
8,191 |
| 28 Sep 2011 |
GBP |
40.75 |
41.5 |
40.25 |
40.5 |
40.5 |
-0.25 (-0.61%)
|
139,651 |
| 27 Sep 2011 |
GBP |
40.625 |
40.75 |
40.625 |
40.75 |
40.75 |
0.0 (0.0%)
|
34,000 |
| 26 Sep 2011 |
GBP |
40.5 |
40.75 |
40 |
40.75 |
40.75 |
+0.125 (+0.31%)
|
40,900 |
| 23 Sep 2011 |
GBP |
40.625 |
40.625 |
40.25 |
40.625 |
40.625 |
+0.625 (+1.56%)
|
12,907 |
| 22 Sep 2011 |
GBP |
41.25 |
41.5 |
40 |
40 |
40 |
-1.25 (-3.03%)
|
140,164 |
| 21 Sep 2011 |
GBP |
41.5 |
41.625 |
41.25 |
41.25 |
41.25 |
-0.425 (-1.02%)
|
51,384 |
| 20 Sep 2011 |
GBP |
41.25 |
41.75 |
41.25 |
41.675 |
41.675 |
+0.535 (+1.30%)
|
38,257 |
| 19 Sep 2011 |
GBP |
41.125 |
41.14 |
40.5 |
41.14 |
41.14 |
+0.39 (+0.96%)
|
39,138 |
| 16 Sep 2011 |
GBP |
41 |
41.49 |
40.75 |
40.75 |
40.75 |
+0.75 (+1.88%)
|
72,640 |
| 15 Sep 2011 |
GBP |
40.75 |
41.1 |
40 |
40 |
40 |
-1 (-2.44%)
|
41,818 |
| 14 Sep 2011 |
GBP |
41 |
41 |
40.875 |
41 |
41 |
+0.5 (+1.23%)
|
13,269 |
| 13 Sep 2011 |
GBP |
41.25 |
41.475 |
40.5 |
40.5 |
40.5 |
-0.665 (-1.62%)
|
31,864 |
| 12 Sep 2011 |
GBP |
42.013 |
42.013 |
41.125 |
41.165 |
41.165 |
-1.548 (-3.62%)
|
75,317 |
| 9 Sep 2011 |
GBP |
42.375 |
42.713 |
42.375 |
42.7125 |
42.7125 |
+0.713 (+1.70%)
|
4,675 |
| 8 Sep 2011 |
GBP |
42.375 |
42.713 |
42 |
42 |
42 |
-0.15 (-0.36%)
|
17,363 |
