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 Sep 2011 |
GBP |
42.375 |
42.375 |
42.15 |
42.15 |
42.15 |
+0.05 (+0.12%)
|
201,131 |
| 6 Sep 2011 |
GBP |
42.375 |
42.75 |
42 |
42.1 |
42.1 |
-0.15 (-0.36%)
|
207,679 |
| 5 Sep 2011 |
GBP |
42.375 |
42.375 |
42.25 |
42.25 |
42.25 |
-0.75 (-1.74%)
|
16,619 |
| 2 Sep 2011 |
GBP |
42.625 |
43 |
42.625 |
43 |
43 |
+0.714 (+1.69%)
|
82,937 |
| 1 Sep 2011 |
GBP |
42.5 |
42.89 |
42.286 |
42.286 |
42.286 |
-0.454 (-1.06%)
|
5,283 |
| 31 Aug 2011 |
GBP |
42.125 |
42.74 |
42.125 |
42.74 |
42.74 |
+0.74 (+1.76%)
|
158,825 |
| 30 Aug 2011 |
GBP |
41.125 |
43 |
40.929 |
42 |
42 |
+0.25 (+0.60%)
|
114,063 |
| 26 Aug 2011 |
GBP |
41.125 |
41.75 |
41.125 |
41.75 |
41.75 |
-0.25 (-0.60%)
|
4,285 |
| 25 Aug 2011 |
GBP |
41.125 |
42 |
41.125 |
42 |
42 |
+1.61 (+3.99%)
|
25,245 |
| 24 Aug 2011 |
GBP |
40.75 |
41.485 |
40.39 |
40.39 |
40.39 |
+0.015 (+0.04%)
|
4,670 |
| 23 Aug 2011 |
GBP |
40.5 |
40.75 |
40.375 |
40.375 |
40.375 |
-0.125 (-0.31%)
|
5,469 |
| 22 Aug 2011 |
GBP |
39.9 |
41 |
39.9 |
40.5 |
40.5 |
+1 (+2.53%)
|
121,481 |
| 19 Aug 2011 |
GBP |
39.5 |
39.5 |
39 |
39.5 |
39.5 |
-1 (-2.47%)
|
20,000 |
| 18 Aug 2011 |
GBP |
40.5 |
40.5 |
40.25 |
40.5 |
40.5 |
0.0 (0.0%)
|
50,000 |
| 16 Aug 2011 |
GBP |
41.125 |
41.5 |
40.5 |
40.5 |
40.5 |
-1 (-2.41%)
|
106,581 |
| 15 Aug 2011 |
GBP |
40.5 |
41.5 |
40.24 |
41.5 |
41.5 |
+1.38 (+3.44%)
|
65,578 |
| 12 Aug 2011 |
GBP |
40.12 |
40.75 |
40.12 |
40.12 |
40.12 |
-0.13 (-0.32%)
|
25,160 |
| 11 Aug 2011 |
GBP |
39.25 |
40.5 |
39 |
40.25 |
40.25 |
+0.75 (+1.90%)
|
186,101 |
| 10 Aug 2011 |
GBP |
39.25 |
40.39 |
39.25 |
39.5 |
39.5 |
-0.436 (-1.09%)
|
108,300 |
| 9 Aug 2011 |
GBP |
39.936 |
39.936 |
38.5 |
39.936 |
39.936 |
-0.459 (-1.14%)
|
10,339 |
| 8 Aug 2011 |
GBP |
41.25 |
41.39 |
40.25 |
40.395 |
40.395 |
-1.105 (-2.66%)
|
80,906 |
| 5 Aug 2011 |
GBP |
41.75 |
41.75 |
40.918 |
41.5 |
41.5 |
-1.5 (-3.49%)
|
370,823 |
| 4 Aug 2011 |
GBP |
43.188 |
43.188 |
42.51 |
43 |
43 |
-0.75 (-1.71%)
|
87,980 |
| 3 Aug 2011 |
GBP |
43.5 |
43.75 |
43.25 |
43.75 |
43.75 |
-0.5 (-1.13%)
|
26,900 |
| 2 Aug 2011 |
GBP |
44 |
44.438 |
44 |
44.25 |
44.25 |
+0.15 (+0.34%)
|
70,250 |
| 1 Aug 2011 |
GBP |
44.25 |
44.5 |
44.1 |
44.1 |
44.1 |
-0.3 (-0.68%)
|
187,921 |
| 29 Jul 2011 |
GBP |
44.25 |
44.4 |
44 |
44.4 |
44.4 |
+0.15 (+0.34%)
|
21,628 |
| 28 Jul 2011 |
GBP |
44.25 |
44.371 |
44.25 |
44.25 |
44.25 |
-0.15 (-0.34%)
|
79,052 |
| 27 Jul 2011 |
GBP |
44.375 |
44.4 |
44.25 |
44.4 |
44.4 |
-0.1 (-0.22%)
|
18,850 |
| 26 Jul 2011 |
GBP |
44.375 |
44.5 |
44 |
44.5 |
44.5 |
+0.713 (+1.63%)
|
55,000 |
