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 Mar 2011 |
GBP |
0.745 |
0.747 |
0.7396 |
0.7425 |
0.7425 |
-0.007 (-0.97%)
|
175,500 |
| 7 Mar 2011 |
GBP |
0.748 |
0.7498 |
0.7396 |
0.7498 |
0.7498 |
-0 (-0.03%)
|
362,272 |
| 4 Mar 2011 |
GBP |
0.748 |
0.7528 |
0.7425 |
0.75 |
0.75 |
-0.001 (-0.11%)
|
34,358 |
| 3 Mar 2011 |
GBP |
0.7475 |
0.7508 |
0.7475 |
0.7508 |
0.7508 |
+0.002 (+0.24%)
|
147,197 |
| 2 Mar 2011 |
GBP |
0.751 |
0.752 |
0.74 |
0.749 |
0.749 |
-0.001 (-0.13%)
|
271,960 |
| 1 Mar 2011 |
GBP |
0.752 |
0.755 |
0.75 |
0.75 |
0.75 |
-0.003 (-0.33%)
|
158,093 |
| 28 Feb 2011 |
GBP |
0.7532 |
0.7532 |
0.7475 |
0.7525 |
0.7525 |
-0.001 (-0.09%)
|
217,744 |
| 25 Feb 2011 |
GBP |
0.752 |
0.7562 |
0.7508 |
0.7532 |
0.7532 |
-0.007 (-0.89%)
|
18,696 |
| 24 Feb 2011 |
GBP |
0.77 |
0.77 |
0.74 |
0.76 |
0.76 |
-0.015 (-1.94%)
|
240,014 |
| 23 Feb 2011 |
GBP |
0.775 |
0.775 |
0.7614 |
0.775 |
0.775 |
-0.005 (-0.67%)
|
143,633 |
| 22 Feb 2011 |
GBP |
0.7802 |
0.7802 |
0.775 |
0.7802 |
0.7802 |
+0 (+0.03%)
|
189,285 |
| 21 Feb 2011 |
GBP |
0.788 |
0.7906 |
0.7796 |
0.78 |
0.78 |
-0.013 (-1.58%)
|
86,009 |
| 18 Feb 2011 |
GBP |
0.788 |
0.7955 |
0.7875 |
0.7925 |
0.7925 |
0.0 (0.0%)
|
29,692 |
| 17 Feb 2011 |
GBP |
0.786 |
0.7956 |
0.7795 |
0.7925 |
0.7925 |
+0.007 (+0.96%)
|
44,902 |
| 16 Feb 2011 |
GBP |
0.788 |
0.7956 |
0.785 |
0.785 |
0.785 |
-0.008 (-1.01%)
|
30,529 |
| 15 Feb 2011 |
GBP |
0.793 |
0.7932 |
0.793 |
0.793 |
0.793 |
+0.005 (+0.63%)
|
62,213 |
| 14 Feb 2011 |
GBP |
0.788 |
0.788 |
0.788 |
0.788 |
0.788 |
+0.008 (+1.03%)
|
47,769 |
| 11 Feb 2011 |
GBP |
0.78 |
0.78 |
0.78 |
0.78 |
0.78 |
+0.01 (+1.30%)
|
72,443 |
| 10 Feb 2011 |
GBP |
0.78 |
0.78 |
0.77 |
0.77 |
0.77 |
-0.002 (-0.23%)
|
127,724 |
| 9 Feb 2011 |
GBP |
0.77 |
0.78 |
0.77 |
0.7718 |
0.7718 |
+0.002 (+0.23%)
|
59,108 |
| 8 Feb 2011 |
GBP |
0.7688 |
0.77 |
0.7688 |
0.77 |
0.77 |
+0.001 (+0.16%)
|
50,540 |
| 7 Feb 2011 |
GBP |
0.7663 |
0.7688 |
0.7663 |
0.7688 |
0.7688 |
+0.003 (+0.33%)
|
84,243 |
| 4 Feb 2011 |
GBP |
0.7625 |
0.7663 |
0.7625 |
0.7663 |
0.7663 |
+0.006 (+0.74%)
|
100,000 |
| 3 Feb 2011 |
GBP |
0.7613 |
0.7625 |
0.7607 |
0.7607 |
0.7607 |
+0.003 (+0.42%)
|
68,765 |
| 2 Feb 2011 |
GBP |
0.7625 |
0.7625 |
0.7575 |
0.7575 |
0.7575 |
-0.01 (-1.30%)
|
302,000 |
| 1 Feb 2011 |
GBP |
0.7663 |
0.7675 |
0.765 |
0.7675 |
0.7675 |
-0.018 (-2.30%)
|
36,500 |
| 31 Jan 2011 |
GBP |
0.7925 |
0.7925 |
0.7663 |
0.7856 |
0.7856 |
-0.007 (-0.87%)
|
26,158 |
| 28 Jan 2011 |
GBP |
0.7975 |
0.7975 |
0.79 |
0.7925 |
0.7925 |
-0.005 (-0.68%)
|
162,885 |
| 27 Jan 2011 |
GBP |
0.8 |
0.8 |
0.7975 |
0.7979 |
0.7979 |
+0.001 (+0.15%)
|
72,626 |
| 26 Jan 2011 |
GBP |
0.8 |
0.8 |
0.7967 |
0.7967 |
0.7967 |
0.0 (0.0%)
|
55,938 |
