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 |
| 25 Jan 2011 |
GBP |
0.8 |
0.8 |
0.7967 |
0.7967 |
0.7967 |
0.0 (0.0%)
|
329,615 |
| 24 Jan 2011 |
GBP |
0.8013 |
0.8013 |
0.7967 |
0.7967 |
0.7967 |
+0.001 (+0.18%)
|
3,120 |
| 21 Jan 2011 |
GBP |
0.8013 |
0.8013 |
0.7953 |
0.7953 |
0.7953 |
-0.005 (-0.59%)
|
22,743 |
| 20 Jan 2011 |
GBP |
0.8038 |
0.8038 |
0.8 |
0.8 |
0.8 |
-0.005 (-0.62%)
|
152,726 |
| 19 Jan 2011 |
GBP |
0.8063 |
0.8075 |
0.805 |
0.805 |
0.805 |
0.0 (0.0%)
|
267,720 |
| 18 Jan 2011 |
GBP |
0.8063 |
0.8075 |
0.805 |
0.805 |
0.805 |
-0.001 (-0.16%)
|
183,759 |
| 17 Jan 2011 |
GBP |
0.8063 |
0.8063 |
0.8063 |
0.8063 |
0.8063 |
0.0 (0.0%)
|
14,259 |
| 14 Jan 2011 |
GBP |
0.8063 |
0.8063 |
0.8063 |
0.8063 |
0.8063 |
0.0 (0.0%)
|
86,223 |
| 13 Jan 2011 |
GBP |
0.8063 |
0.8063 |
0.8063 |
0.8063 |
0.8063 |
0.0 (0.0%)
|
107,483 |
| 12 Jan 2011 |
GBP |
0.8063 |
0.8063 |
0.8063 |
0.8063 |
0.8063 |
+0.006 (+0.79%)
|
134,080 |
| 11 Jan 2011 |
GBP |
0.8088 |
0.8088 |
0.8 |
0.8 |
0.8 |
-0.005 (-0.62%)
|
171,839 |
| 10 Jan 2011 |
GBP |
0.805 |
0.8063 |
0.8038 |
0.805 |
0.805 |
+0.005 (+0.63%)
|
42,632 |
| 7 Jan 2011 |
GBP |
0.7963 |
0.805 |
0.7963 |
0.8 |
0.8 |
+0.004 (+0.46%)
|
64,650 |
| 6 Jan 2011 |
GBP |
0.7963 |
0.7963 |
0.795 |
0.7963 |
0.7963 |
-0.001 (-0.15%)
|
39,692 |
| 5 Jan 2011 |
GBP |
0.7975 |
0.7975 |
0.7975 |
0.7975 |
0.7975 |
+0.002 (+0.21%)
|
32,353 |
| 4 Jan 2011 |
GBP |
0.7925 |
0.7975 |
0.7925 |
0.7958 |
0.7958 |
+0.004 (+0.57%)
|
423,822 |
| 30 Dec 2010 |
GBP |
0.7913 |
0.7913 |
0.7913 |
0.7913 |
0.7913 |
+0.001 (+0.16%)
|
16,780 |
| 23 Dec 2010 |
GBP |
0.79 |
0.79 |
0.79 |
0.79 |
0.79 |
-0.001 (-0.16%)
|
287,514 |
| 22 Dec 2010 |
GBP |
0.79 |
0.7913 |
0.7888 |
0.7913 |
0.7913 |
+0.001 (+0.16%)
|
227,000 |
| 21 Dec 2010 |
GBP |
0.7875 |
0.79 |
0.7875 |
0.79 |
0.79 |
+0.004 (+0.47%)
|
85,944 |
| 20 Dec 2010 |
GBP |
0.785 |
0.7863 |
0.785 |
0.7863 |
0.7863 |
+0.001 (+0.17%)
|
441,662 |
| 17 Dec 2010 |
GBP |
0.785 |
0.785 |
0.785 |
0.785 |
0.785 |
0.0 (0.0%)
|
152,815 |
| 16 Dec 2010 |
GBP |
0.785 |
0.785 |
0.785 |
0.785 |
0.785 |
0.0 (0.0%)
|
127,526 |
| 15 Dec 2010 |
GBP |
0.785 |
0.7863 |
0.785 |
0.785 |
0.785 |
+0.018 (+2.28%)
|
70,273 |
| 13 Dec 2010 |
GBP |
0.7738 |
0.785 |
0.7675 |
0.7675 |
0.7675 |
-0.005 (-0.65%)
|
192,750 |
| 10 Dec 2010 |
GBP |
0.7675 |
0.7725 |
0.7675 |
0.7725 |
0.7725 |
+0.005 (+0.65%)
|
2,150 |
| 9 Dec 2010 |
GBP |
0.7675 |
0.7675 |
0.7675 |
0.7675 |
0.7675 |
+0.013 (+1.66%)
|
172,700 |
| 8 Dec 2010 |
GBP |
0.7638 |
0.7675 |
0.755 |
0.755 |
0.755 |
-0.006 (-0.85%)
|
316,214 |
| 7 Dec 2010 |
GBP |
0.7538 |
0.7638 |
0.7538 |
0.7615 |
0.7615 |
+0.009 (+1.20%)
|
68,936 |
| 6 Dec 2010 |
GBP |
0.7525 |
0.7538 |
0.7525 |
0.7525 |
0.7525 |
0.0 (0.0%)
|
125,771 |
