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 |
| 4 Jun 2010 |
GBP |
0.6663 |
0.6663 |
0.66 |
0.66 |
0.66 |
-0.006 (-0.95%)
|
46,799 |
| 3 Jun 2010 |
GBP |
0.6663 |
0.6663 |
0.6663 |
0.6663 |
0.6663 |
0.0 (0.0%)
|
126,055 |
| 2 Jun 2010 |
GBP |
0.6663 |
0.6663 |
0.6663 |
0.6663 |
0.6663 |
+0.006 (+0.95%)
|
104,442 |
| 1 Jun 2010 |
GBP |
0.6663 |
0.6663 |
0.66 |
0.66 |
0.66 |
-0.003 (-0.47%)
|
142,800 |
| 28 May 2010 |
GBP |
0.6663 |
0.6675 |
0.6631 |
0.6631 |
0.6631 |
+0.003 (+0.47%)
|
2,635 |
| 27 May 2010 |
GBP |
0.6663 |
0.6663 |
0.66 |
0.66 |
0.66 |
0.0 (0.0%)
|
5,000 |
| 26 May 2010 |
GBP |
0.6663 |
0.6663 |
0.66 |
0.66 |
0.66 |
0.0 (0.0%)
|
105,777 |
| 25 May 2010 |
GBP |
0.665 |
0.6675 |
0.66 |
0.66 |
0.66 |
-0.015 (-2.22%)
|
127,016 |
| 24 May 2010 |
GBP |
0.6775 |
0.6775 |
0.675 |
0.675 |
0.675 |
0.0 (0.0%)
|
181,000 |
| 21 May 2010 |
GBP |
0.6775 |
0.6775 |
0.675 |
0.675 |
0.675 |
-0.003 (-0.37%)
|
10,000 |
| 20 May 2010 |
GBP |
0.6825 |
0.6825 |
0.6775 |
0.6775 |
0.6775 |
-0.003 (-0.37%)
|
95,900 |
| 19 May 2010 |
GBP |
0.6775 |
0.6825 |
0.6775 |
0.68 |
0.68 |
+0.004 (+0.55%)
|
50,000 |
| 18 May 2010 |
GBP |
0.6725 |
0.6763 |
0.6725 |
0.6763 |
0.6763 |
+0.004 (+0.57%)
|
74,003 |
| 17 May 2010 |
GBP |
0.6725 |
0.6725 |
0.6725 |
0.6725 |
0.6725 |
0.0 (0.0%)
|
5,163 |
| 14 May 2010 |
GBP |
0.6725 |
0.6725 |
0.6725 |
0.6725 |
0.6725 |
0.0 (0.0%)
|
1,485 |
| 13 May 2010 |
GBP |
0.6713 |
0.6725 |
0.6713 |
0.6725 |
0.6725 |
+0.015 (+2.28%)
|
23,573 |
| 12 May 2010 |
GBP |
0.6713 |
0.6713 |
0.6575 |
0.6575 |
0.6575 |
-0.007 (-1.13%)
|
58,460 |
| 11 May 2010 |
GBP |
0.6725 |
0.6725 |
0.665 |
0.665 |
0.665 |
-0.005 (-0.78%)
|
81,400 |
| 10 May 2010 |
GBP |
0.665 |
0.6725 |
0.665 |
0.6702 |
0.6702 |
+0.006 (+0.96%)
|
37,661 |
| 7 May 2010 |
GBP |
0.6613 |
0.6638 |
0.66 |
0.6638 |
0.6638 |
+0.006 (+0.96%)
|
1,132,368 |
| 6 May 2010 |
GBP |
0.66 |
0.6613 |
0.6575 |
0.6575 |
0.6575 |
-0.009 (-1.32%)
|
257,280 |
| 5 May 2010 |
GBP |
0.6663 |
0.6663 |
0.6638 |
0.6663 |
0.6663 |
+0.004 (+0.57%)
|
1,049,888 |
| 4 May 2010 |
GBP |
0.6688 |
0.6688 |
0.6625 |
0.6625 |
0.6625 |
-0.006 (-0.94%)
|
10,075 |
| 30 Apr 2010 |
GBP |
0.6688 |
0.6688 |
0.6688 |
0.6688 |
0.6688 |
0.0 (0.0%)
|
11,681 |
| 29 Apr 2010 |
GBP |
0.6688 |
0.6688 |
0.6688 |
0.6688 |
0.6688 |
+0.006 (+0.95%)
|
29,812 |
| 28 Apr 2010 |
GBP |
0.67 |
0.67 |
0.6625 |
0.6625 |
0.6625 |
-0.003 (-0.38%)
|
202,036 |
| 27 Apr 2010 |
GBP |
0.675 |
0.675 |
0.665 |
0.665 |
0.665 |
0.0 (0.0%)
|
49,511 |
| 26 Apr 2010 |
GBP |
0.6725 |
0.675 |
0.665 |
0.665 |
0.665 |
-0.007 (-1.12%)
|
15,000 |
| 23 Apr 2010 |
GBP |
0.6725 |
0.6725 |
0.6725 |
0.6725 |
0.6725 |
+0.003 (+0.37%)
|
21,762 |
| 22 Apr 2010 |
GBP |
0.6725 |
0.6725 |
0.67 |
0.67 |
0.67 |
0.0 (0.0%)
|
33,450 |
