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 |
| 10 Jun 2011 |
GBP |
43.75 |
44 |
43.53 |
43.9 |
43.9 |
+0.1 (+0.23%)
|
102,828 |
| 9 Jun 2011 |
GBP |
43.75 |
43.8 |
43.5 |
43.8 |
43.8 |
-0.2 (-0.45%)
|
115,433 |
| 8 Jun 2011 |
GBP |
44 |
44 |
43.5 |
44 |
44 |
-0.48 (-1.08%)
|
377,522 |
| 7 Jun 2011 |
GBP |
44.375 |
44.51 |
44.375 |
44.48 |
44.48 |
-0.04 (-0.09%)
|
20,297 |
| 6 Jun 2011 |
GBP |
44.375 |
44.52 |
44 |
44.52 |
44.52 |
+0.52 (+1.18%)
|
34,043 |
| 3 Jun 2011 |
GBP |
44.375 |
44.555 |
44 |
44 |
44 |
0.0 (0.0%)
|
53,218 |
| 2 Jun 2011 |
GBP |
44.5 |
44.65 |
44 |
44 |
44 |
0.0 (0.0%)
|
16,699 |
| 1 Jun 2011 |
GBP |
44.75 |
45.25 |
44 |
44 |
44 |
0.0 (0.0%)
|
78,498 |
| 31 May 2011 |
GBP |
44.75 |
45.12 |
44 |
44 |
44 |
0.0 (0.0%)
|
99,686 |
| 27 May 2011 |
GBP |
44 |
45.25 |
44 |
44 |
44 |
+0.125 (+0.28%)
|
879,960 |
| 26 May 2011 |
GBP |
43.75 |
43.9 |
43.6 |
43.875 |
43.875 |
-0.125 (-0.28%)
|
30,200 |
| 25 May 2011 |
GBP |
44 |
44 |
43 |
44 |
44 |
-0.2 (-0.45%)
|
74,733 |
| 24 May 2011 |
GBP |
44.125 |
44.2 |
43.75 |
44.2 |
44.2 |
+0.7 (+1.61%)
|
49,958 |
| 23 May 2011 |
GBP |
44.125 |
44.49 |
43.5 |
43.5 |
43.5 |
-1 (-2.25%)
|
1,137,304 |
| 20 May 2011 |
GBP |
44.5 |
44.75 |
44 |
44.5 |
44.5 |
-0.1 (-0.22%)
|
203,741 |
| 19 May 2011 |
GBP |
44.6 |
44.6 |
44.5 |
44.6 |
44.6 |
-0.233 (-0.52%)
|
27,521 |
| 18 May 2011 |
GBP |
44.625 |
45 |
44 |
44.833 |
44.833 |
-0.417 (-0.92%)
|
38,233 |
| 17 May 2011 |
GBP |
44.625 |
45.25 |
44.138 |
45.25 |
45.25 |
+1 (+2.26%)
|
24,932 |
| 16 May 2011 |
GBP |
44.625 |
44.833 |
44.25 |
44.25 |
44.25 |
-0.5 (-1.12%)
|
25,143 |
| 13 May 2011 |
GBP |
44.625 |
45.25 |
44.25 |
44.75 |
44.75 |
-0.5 (-1.10%)
|
105,394 |
| 12 May 2011 |
GBP |
44.875 |
45.25 |
44.125 |
45.25 |
45.25 |
+0.417 (+0.93%)
|
273,832 |
| 11 May 2011 |
GBP |
44.833 |
44.875 |
44.833 |
44.833 |
44.833 |
+0.083 (+0.19%)
|
43,096 |
| 10 May 2011 |
GBP |
44.375 |
44.75 |
44.375 |
44.75 |
44.75 |
+0.75 (+1.70%)
|
83,617 |
| 9 May 2011 |
GBP |
44.5 |
44.7 |
44 |
44 |
44 |
-0.74 (-1.65%)
|
153,270 |
| 6 May 2011 |
GBP |
44.99 |
44.99 |
44 |
44.74 |
44.74 |
-0.51 (-1.13%)
|
236,226 |
| 5 May 2011 |
GBP |
45 |
45.5 |
44.5 |
45.25 |
45.25 |
+0.65 (+1.46%)
|
37,001 |
| 4 May 2011 |
GBP |
45.125 |
45.24 |
44.5 |
44.6 |
44.6 |
-0.15 (-0.34%)
|
72,491 |
| 3 May 2011 |
GBP |
45.375 |
45.564 |
44.713 |
44.75 |
44.75 |
-0.5 (-1.10%)
|
108,829 |
| 28 Apr 2011 |
GBP |
45.125 |
45.75 |
44.5 |
45.25 |
45.25 |
+1.25 (+2.84%)
|
275,822 |
| 26 Apr 2011 |
GBP |
46.125 |
46.16 |
44 |
44 |
44 |
-2 (-4.35%)
|
183,550 |
