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 Mar 2010 |
GBP |
0.6013 |
0.6013 |
0.5978 |
0.5978 |
0.5978 |
-0.002 (-0.37%)
|
41,298 |
3 Mar 2010 |
GBP |
0.6 |
0.6013 |
0.5988 |
0.6 |
0.6 |
+0.003 (+0.42%)
|
1,176,758 |
2 Mar 2010 |
GBP |
0.5988 |
0.6 |
0.5975 |
0.5975 |
0.5975 |
+0.003 (+0.42%)
|
26,790 |
1 Mar 2010 |
GBP |
0.5963 |
0.6 |
0.595 |
0.595 |
0.595 |
+0.005 (+0.85%)
|
93,473 |
26 Feb 2010 |
GBP |
0.6 |
0.6 |
0.59 |
0.59 |
0.59 |
-0.005 (-0.84%)
|
71,000 |
25 Feb 2010 |
GBP |
0.5975 |
0.6 |
0.595 |
0.595 |
0.595 |
0.0 (0.0%)
|
191,946 |
24 Feb 2010 |
GBP |
0.5975 |
0.5975 |
0.595 |
0.595 |
0.595 |
-0.004 (-0.63%)
|
157,256 |
22 Feb 2010 |
GBP |
0.5988 |
0.5988 |
0.5988 |
0.5988 |
0.5988 |
+0.004 (+0.64%)
|
245,705 |
19 Feb 2010 |
GBP |
0.5988 |
0.5988 |
0.595 |
0.595 |
0.595 |
0.0 (0.0%)
|
40,000 |
18 Feb 2010 |
GBP |
0.6 |
0.6 |
0.595 |
0.595 |
0.595 |
-0 (-0.05%)
|
61,721 |
15 Feb 2010 |
GBP |
0.6 |
0.6 |
0.5953 |
0.5953 |
0.5953 |
+0 (+0.05%)
|
1,380 |
12 Feb 2010 |
GBP |
0.6 |
0.6 |
0.595 |
0.595 |
0.595 |
-0.004 (-0.65%)
|
8,000 |
10 Feb 2010 |
GBP |
0.5975 |
0.6 |
0.5975 |
0.5989 |
0.5989 |
+0 (+0.02%)
|
24,238 |
9 Feb 2010 |
GBP |
0.6025 |
0.6025 |
0.5975 |
0.5988 |
0.5988 |
-0.004 (-0.61%)
|
172,518 |
8 Feb 2010 |
GBP |
0.6025 |
0.6025 |
0.6025 |
0.6025 |
0.6025 |
+0.013 (+2.12%)
|
79,500 |
5 Feb 2010 |
GBP |
0.6075 |
0.6075 |
0.59 |
0.59 |
0.59 |
-0.02 (-3.28%)
|
113,786 |
4 Feb 2010 |
GBP |
0.6113 |
0.6125 |
0.61 |
0.61 |
0.61 |
0.0 (0.0%)
|
1,049,784 |
3 Feb 2010 |
GBP |
0.6113 |
0.6113 |
0.61 |
0.61 |
0.61 |
0.0 (0.0%)
|
55,298 |
2 Feb 2010 |
GBP |
0.6138 |
0.6138 |
0.61 |
0.61 |
0.61 |
0.0 (0.0%)
|
225,000 |
1 Feb 2010 |
GBP |
0.615 |
0.615 |
0.61 |
0.61 |
0.61 |
0.0 (0.0%)
|
108,687 |
29 Jan 2010 |
GBP |
0.6188 |
0.6188 |
0.61 |
0.61 |
0.61 |
-0.011 (-1.82%)
|
243,002 |
28 Jan 2010 |
GBP |
0.6213 |
0.6213 |
0.6213 |
0.6213 |
0.6213 |
+0 (+0.02%)
|
12,600 |
27 Jan 2010 |
GBP |
0.625 |
0.625 |
0.6212 |
0.6212 |
0.6212 |
-0.004 (-0.61%)
|
550,000 |
26 Jan 2010 |
GBP |
0.63 |
0.63 |
0.625 |
0.625 |
0.625 |
-0.003 (-0.40%)
|
32,661 |
25 Jan 2010 |
GBP |
0.63 |
0.63 |
0.6275 |
0.6275 |
0.6275 |
0.0 (0.0%)
|
8,000 |
21 Jan 2010 |
GBP |
0.6313 |
0.6313 |
0.6275 |
0.6275 |
0.6275 |
0.0 (0.0%)
|
20,477 |
20 Jan 2010 |
GBP |
0.6325 |
0.6325 |
0.6275 |
0.6275 |
0.6275 |
0.0 (0.0%)
|
11,900 |
19 Jan 2010 |
GBP |
0.6325 |
0.6325 |
0.6275 |
0.6275 |
0.6275 |
-0.005 (-0.79%)
|
60,000 |
18 Jan 2010 |
GBP |
0.6313 |
0.6325 |
0.6313 |
0.6325 |
0.6325 |
+0.004 (+0.59%)
|
43,170 |
15 Jan 2010 |
GBP |
0.6188 |
0.6288 |
0.6188 |
0.6288 |
0.6288 |
+0.01 (+1.62%)
|
108,000 |