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 |
| 9 Sep 2010 |
GBP |
0.6675 |
0.6675 |
0.66 |
0.66 |
0.66 |
-0.006 (-0.92%)
|
21,995 |
| 8 Sep 2010 |
GBP |
0.6675 |
0.6675 |
0.6661 |
0.6661 |
0.6661 |
+0.001 (+0.17%)
|
26,300 |
| 7 Sep 2010 |
GBP |
0.6675 |
0.6675 |
0.665 |
0.665 |
0.665 |
+0.005 (+0.76%)
|
116,457 |
| 6 Sep 2010 |
GBP |
0.6638 |
0.6675 |
0.66 |
0.66 |
0.66 |
-0.002 (-0.23%)
|
78,962 |
| 3 Sep 2010 |
GBP |
0.6613 |
0.6638 |
0.6613 |
0.6615 |
0.6615 |
+0.002 (+0.23%)
|
37,601 |
| 2 Sep 2010 |
GBP |
0.6588 |
0.6613 |
0.6588 |
0.66 |
0.66 |
+0.005 (+0.76%)
|
171,578 |
| 1 Sep 2010 |
GBP |
0.6575 |
0.6575 |
0.655 |
0.655 |
0.655 |
-0.003 (-0.38%)
|
29,700 |
| 31 Aug 2010 |
GBP |
0.6563 |
0.6575 |
0.655 |
0.6575 |
0.6575 |
+0.003 (+0.38%)
|
17,095 |
| 27 Aug 2010 |
GBP |
0.655 |
0.655 |
0.655 |
0.655 |
0.655 |
+0.001 (+0.21%)
|
6,626 |
| 26 Aug 2010 |
GBP |
0.655 |
0.655 |
0.6536 |
0.6536 |
0.6536 |
+0.001 (+0.09%)
|
7,900 |
| 25 Aug 2010 |
GBP |
0.6563 |
0.6563 |
0.653 |
0.653 |
0.653 |
-0.004 (-0.56%)
|
90,921 |
| 24 Aug 2010 |
GBP |
0.66 |
0.66 |
0.6563 |
0.6567 |
0.6567 |
-0.003 (-0.50%)
|
47,018 |
| 23 Aug 2010 |
GBP |
0.66 |
0.66 |
0.66 |
0.66 |
0.66 |
+0.005 (+0.76%)
|
1,128 |
| 20 Aug 2010 |
GBP |
0.66 |
0.66 |
0.655 |
0.655 |
0.655 |
-0.005 (-0.76%)
|
18,000 |
| 19 Aug 2010 |
GBP |
0.66 |
0.66 |
0.66 |
0.66 |
0.66 |
+0.007 (+1.15%)
|
1,104,098 |
| 18 Aug 2010 |
GBP |
0.6563 |
0.6588 |
0.6525 |
0.6525 |
0.6525 |
0.0 (0.0%)
|
78,028 |
| 17 Aug 2010 |
GBP |
0.6563 |
0.6575 |
0.6525 |
0.6525 |
0.6525 |
-0.001 (-0.08%)
|
47,182 |
| 16 Aug 2010 |
GBP |
0.6563 |
0.6563 |
0.653 |
0.653 |
0.653 |
-0.002 (-0.31%)
|
50,000 |
| 13 Aug 2010 |
GBP |
0.6525 |
0.6563 |
0.6525 |
0.655 |
0.655 |
+0.005 (+0.77%)
|
90,192 |
| 12 Aug 2010 |
GBP |
0.6525 |
0.6525 |
0.65 |
0.65 |
0.65 |
-0.003 (-0.38%)
|
28,000 |
| 9 Aug 2010 |
GBP |
0.6525 |
0.6525 |
0.6525 |
0.6525 |
0.6525 |
+0.003 (+0.38%)
|
27,970 |
| 6 Aug 2010 |
GBP |
0.65 |
0.6513 |
0.6475 |
0.65 |
0.65 |
0.0 (0.0%)
|
180,503 |
| 5 Aug 2010 |
GBP |
0.65 |
0.65 |
0.6475 |
0.65 |
0.65 |
+0.005 (+0.73%)
|
54,112 |
| 4 Aug 2010 |
GBP |
0.645 |
0.6475 |
0.645 |
0.6453 |
0.6453 |
+0 (+0.05%)
|
16,000 |
| 3 Aug 2010 |
GBP |
0.6463 |
0.6463 |
0.645 |
0.645 |
0.645 |
0.0 (0.0%)
|
293,068 |
| 2 Aug 2010 |
GBP |
0.645 |
0.645 |
0.645 |
0.645 |
0.645 |
+0.005 (+0.78%)
|
6,012 |
| 29 Jul 2010 |
GBP |
0.645 |
0.645 |
0.64 |
0.64 |
0.64 |
-0.004 (-0.62%)
|
100,000 |
| 27 Jul 2010 |
GBP |
0.6425 |
0.645 |
0.6425 |
0.644 |
0.644 |
+0.004 (+0.63%)
|
1,212,200 |
| 26 Jul 2010 |
GBP |
0.6425 |
0.6425 |
0.64 |
0.64 |
0.64 |
+0.005 (+0.79%)
|
39,500 |
| 23 Jul 2010 |
GBP |
0.64 |
0.64 |
0.635 |
0.635 |
0.635 |
+0.003 (+0.40%)
|
104,906 |
