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 |
| 14 Jan 2010 |
GBP |
0.6188 |
0.6188 |
0.6188 |
0.6188 |
0.6188 |
+0.001 (+0.21%)
|
3,000 |
| 13 Jan 2010 |
GBP |
0.6188 |
0.6188 |
0.6175 |
0.6175 |
0.6175 |
0.0 (0.0%)
|
113,811 |
| 12 Jan 2010 |
GBP |
0.6188 |
0.6188 |
0.6175 |
0.6175 |
0.6175 |
-0.001 (-0.21%)
|
8,116 |
| 11 Jan 2010 |
GBP |
0.6188 |
0.6188 |
0.6188 |
0.6188 |
0.6188 |
+0.004 (+0.62%)
|
15,300 |
| 8 Jan 2010 |
GBP |
0.615 |
0.6188 |
0.615 |
0.615 |
0.615 |
+0.003 (+0.41%)
|
76,010 |
| 7 Jan 2010 |
GBP |
0.615 |
0.615 |
0.6125 |
0.6125 |
0.6125 |
+0.003 (+0.41%)
|
73,001 |
| 6 Jan 2010 |
GBP |
0.615 |
0.615 |
0.61 |
0.61 |
0.61 |
-0.003 (-0.46%)
|
44,621 |
| 5 Jan 2010 |
GBP |
0.6138 |
0.615 |
0.6128 |
0.6128 |
0.6128 |
-0.001 (-0.16%)
|
31,900 |
| 4 Jan 2010 |
GBP |
0.6138 |
0.6138 |
0.6138 |
0.6138 |
0.6138 |
+0.004 (+0.64%)
|
110,072 |
| 31 Dec 2009 |
GBP |
0.6138 |
0.6138 |
0.6099 |
0.6099 |
0.6099 |
-0 (-0.02%)
|
15,983 |
| 30 Dec 2009 |
GBP |
0.6138 |
0.6138 |
0.61 |
0.61 |
0.61 |
0.0 (0.0%)
|
50,000 |
| 29 Dec 2009 |
GBP |
0.6138 |
0.6138 |
0.61 |
0.61 |
0.61 |
0.0 (0.0%)
|
25,500 |
| 23 Dec 2009 |
GBP |
0.615 |
0.615 |
0.61 |
0.61 |
0.61 |
-0.005 (-0.81%)
|
78,375 |
| 22 Dec 2009 |
GBP |
0.615 |
0.615 |
0.615 |
0.615 |
0.615 |
+0.005 (+0.82%)
|
2,000,000 |
| 18 Dec 2009 |
GBP |
0.6213 |
0.6213 |
0.61 |
0.61 |
0.61 |
-0.01 (-1.61%)
|
75,000 |
| 17 Dec 2009 |
GBP |
0.6225 |
0.6225 |
0.62 |
0.62 |
0.62 |
0.0 (0.0%)
|
58,977 |
| 16 Dec 2009 |
GBP |
0.6225 |
0.6225 |
0.62 |
0.62 |
0.62 |
0.0 (0.0%)
|
48,000 |
| 14 Dec 2009 |
GBP |
0.6225 |
0.6225 |
0.62 |
0.62 |
0.62 |
+0.01 (+1.64%)
|
34,528 |
| 11 Dec 2009 |
GBP |
0.625 |
0.625 |
0.61 |
0.61 |
0.61 |
-0.01 (-1.57%)
|
103,952 |
| 10 Dec 2009 |
GBP |
0.625 |
0.625 |
0.6197 |
0.6197 |
0.6197 |
-0.001 (-0.10%)
|
6,422 |
| 9 Dec 2009 |
GBP |
0.6275 |
0.6275 |
0.6203 |
0.6203 |
0.6203 |
-0.01 (-1.54%)
|
15,465 |
| 8 Dec 2009 |
GBP |
0.6413 |
0.6413 |
0.6275 |
0.63 |
0.63 |
-0.013 (-1.95%)
|
111,700 |
| 7 Dec 2009 |
GBP |
0.6425 |
0.6425 |
0.6413 |
0.6425 |
0.6425 |
-0.001 (-0.20%)
|
52,780 |
| 4 Dec 2009 |
GBP |
0.6438 |
0.6438 |
0.6425 |
0.6438 |
0.6438 |
0.0 (0.0%)
|
7,101 |
| 3 Dec 2009 |
GBP |
0.6438 |
0.6438 |
0.6438 |
0.6438 |
0.6438 |
+0.003 (+0.52%)
|
134,550 |
| 2 Dec 2009 |
GBP |
0.6438 |
0.6438 |
0.6405 |
0.6405 |
0.6405 |
-0.002 (-0.31%)
|
2,040 |
| 1 Dec 2009 |
GBP |
0.6513 |
0.6513 |
0.6425 |
0.6425 |
0.6425 |
-0.01 (-1.53%)
|
348,741 |
| 27 Nov 2009 |
GBP |
0.6563 |
0.6575 |
0.6525 |
0.6525 |
0.6525 |
-0.005 (-0.76%)
|
68,884 |
| 26 Nov 2009 |
GBP |
0.6575 |
0.6575 |
0.6575 |
0.6575 |
0.6575 |
+0.005 (+0.77%)
|
24,312 |
| 25 Nov 2009 |
GBP |
0.6563 |
0.6575 |
0.6525 |
0.6525 |
0.6525 |
+0.003 (+0.38%)
|
67,912 |
