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 |
24 Nov 2009 |
GBP |
0.655 |
0.6563 |
0.65 |
0.65 |
0.65 |
+0.003 (+0.39%)
|
75,040 |
23 Nov 2009 |
GBP |
0.6538 |
0.655 |
0.6475 |
0.6475 |
0.6475 |
-0.007 (-1.15%)
|
70,000 |
20 Nov 2009 |
GBP |
0.6563 |
0.6563 |
0.6488 |
0.655 |
0.655 |
-0.003 (-0.38%)
|
22,765 |
19 Nov 2009 |
GBP |
0.66 |
0.66 |
0.6575 |
0.6575 |
0.6575 |
-0.001 (-0.17%)
|
66,926 |
18 Nov 2009 |
GBP |
0.66 |
0.66 |
0.6586 |
0.6586 |
0.6586 |
+0.001 (+0.17%)
|
11,665 |
17 Nov 2009 |
GBP |
0.66 |
0.66 |
0.6575 |
0.6575 |
0.6575 |
-0.001 (-0.08%)
|
40,913 |
16 Nov 2009 |
GBP |
0.66 |
0.66 |
0.658 |
0.658 |
0.658 |
-0.002 (-0.30%)
|
35,377 |
13 Nov 2009 |
GBP |
0.66 |
0.66 |
0.66 |
0.66 |
0.66 |
0.0 (0.0%)
|
134,452 |
12 Nov 2009 |
GBP |
0.66 |
0.66 |
0.66 |
0.66 |
0.66 |
0.0 (0.0%)
|
174,314 |
11 Nov 2009 |
GBP |
0.6475 |
0.66 |
0.6475 |
0.66 |
0.66 |
+0.015 (+2.33%)
|
182,275 |
10 Nov 2009 |
GBP |
0.6463 |
0.6475 |
0.645 |
0.645 |
0.645 |
+0.005 (+0.78%)
|
25,196 |
6 Nov 2009 |
GBP |
0.6463 |
0.6463 |
0.64 |
0.64 |
0.64 |
-0.003 (-0.39%)
|
44,000 |
5 Nov 2009 |
GBP |
0.645 |
0.645 |
0.6425 |
0.6425 |
0.6425 |
0.0 (0.0%)
|
40,127 |
4 Nov 2009 |
GBP |
0.645 |
0.645 |
0.6425 |
0.6425 |
0.6425 |
-0.003 (-0.39%)
|
202,304 |
3 Nov 2009 |
GBP |
0.65 |
0.65 |
0.645 |
0.645 |
0.645 |
0.0 (0.0%)
|
8,770 |
2 Nov 2009 |
GBP |
0.655 |
0.655 |
0.645 |
0.645 |
0.645 |
-0.018 (-2.64%)
|
144,188 |
30 Oct 2009 |
GBP |
0.6663 |
0.6663 |
0.6613 |
0.6625 |
0.6625 |
0.0 (0.0%)
|
5,000 |
29 Oct 2009 |
GBP |
0.6675 |
0.6675 |
0.6625 |
0.6625 |
0.6625 |
-0.006 (-0.93%)
|
65,341 |
28 Oct 2009 |
GBP |
0.6738 |
0.6738 |
0.6687 |
0.6687 |
0.6687 |
-0.006 (-0.93%)
|
103,563 |
27 Oct 2009 |
GBP |
0.675 |
0.675 |
0.6738 |
0.675 |
0.675 |
+0.01 (+1.50%)
|
1,001,192 |
23 Oct 2009 |
GBP |
0.6675 |
0.6675 |
0.665 |
0.665 |
0.665 |
0.0 (0.0%)
|
326,238 |
22 Oct 2009 |
GBP |
0.6675 |
0.6675 |
0.665 |
0.665 |
0.665 |
0.0 (0.0%)
|
117,301 |
21 Oct 2009 |
GBP |
0.67 |
0.6725 |
0.665 |
0.665 |
0.665 |
+0.011 (+1.68%)
|
122,862 |
20 Oct 2009 |
GBP |
0.665 |
0.6675 |
0.654 |
0.654 |
0.654 |
-0.009 (-1.28%)
|
119,876 |
19 Oct 2009 |
GBP |
0.66 |
0.6625 |
0.66 |
0.6625 |
0.6625 |
+0.005 (+0.76%)
|
66,822 |
16 Oct 2009 |
GBP |
0.655 |
0.6625 |
0.655 |
0.6575 |
0.6575 |
+0.006 (+0.95%)
|
193,568 |
15 Oct 2009 |
GBP |
0.655 |
0.655 |
0.6513 |
0.6513 |
0.6513 |
-0.003 (-0.38%)
|
22,069 |
14 Oct 2009 |
GBP |
0.6488 |
0.6538 |
0.6488 |
0.6538 |
0.6538 |
+0.009 (+1.36%)
|
44,792 |
13 Oct 2009 |
GBP |
0.645 |
0.6488 |
0.645 |
0.645 |
0.645 |
+0.015 (+2.38%)
|
150,283 |
12 Oct 2009 |
GBP |
0.6425 |
0.6425 |
0.63 |
0.63 |
0.63 |
-0.01 (-1.56%)
|
112,275 |