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 Oct 2009 |
GBP |
0.6413 |
0.6425 |
0.64 |
0.64 |
0.64 |
+0.012 (+1.96%)
|
17,700 |
8 Oct 2009 |
GBP |
0.6288 |
0.6375 |
0.6277 |
0.6277 |
0.6277 |
+0.002 (+0.37%)
|
9,568 |
7 Oct 2009 |
GBP |
0.6275 |
0.6275 |
0.6254 |
0.6254 |
0.6254 |
-0.002 (-0.33%)
|
61,665 |
6 Oct 2009 |
GBP |
0.6263 |
0.6288 |
0.6263 |
0.6275 |
0.6275 |
+0.002 (+0.35%)
|
50,000 |
2 Oct 2009 |
GBP |
0.6275 |
0.6275 |
0.6253 |
0.6253 |
0.6253 |
-0 (-0.03%)
|
34,060 |
1 Oct 2009 |
GBP |
0.6263 |
0.6275 |
0.6255 |
0.6255 |
0.6255 |
-0.001 (-0.13%)
|
8,322 |
30 Sep 2009 |
GBP |
0.6263 |
0.6263 |
0.6263 |
0.6263 |
0.6263 |
+0.005 (+0.82%)
|
55,058 |
29 Sep 2009 |
GBP |
0.6213 |
0.6263 |
0.6212 |
0.6212 |
0.6212 |
+0.001 (+0.19%)
|
151,009 |
25 Sep 2009 |
GBP |
0.625 |
0.625 |
0.62 |
0.62 |
0.62 |
0.0 (0.0%)
|
59,654 |
24 Sep 2009 |
GBP |
0.6213 |
0.6213 |
0.62 |
0.62 |
0.62 |
0.0 (0.0%)
|
9,300 |
23 Sep 2009 |
GBP |
0.6213 |
0.6213 |
0.62 |
0.62 |
0.62 |
0.0 (0.0%)
|
18,000 |
22 Sep 2009 |
GBP |
0.6213 |
0.6213 |
0.62 |
0.62 |
0.62 |
+0.001 (+0.23%)
|
78,000 |
21 Sep 2009 |
GBP |
0.62 |
0.62 |
0.6186 |
0.6186 |
0.6186 |
+0.001 (+0.18%)
|
34,850 |
18 Sep 2009 |
GBP |
0.62 |
0.62 |
0.6175 |
0.6175 |
0.6175 |
0.0 (0.0%)
|
59,000 |
17 Sep 2009 |
GBP |
0.6225 |
0.6225 |
0.6175 |
0.6175 |
0.6175 |
-0.003 (-0.40%)
|
29,126 |
16 Sep 2009 |
GBP |
0.6238 |
0.625 |
0.62 |
0.62 |
0.62 |
-0 (-0.05%)
|
40,255 |
15 Sep 2009 |
GBP |
0.625 |
0.625 |
0.6203 |
0.6203 |
0.6203 |
+0 (+0.05%)
|
14,150 |
14 Sep 2009 |
GBP |
0.625 |
0.625 |
0.62 |
0.62 |
0.62 |
-0.005 (-0.80%)
|
18,675 |
11 Sep 2009 |
GBP |
0.625 |
0.625 |
0.625 |
0.625 |
0.625 |
+0.005 (+0.81%)
|
49,000 |
10 Sep 2009 |
GBP |
0.625 |
0.6263 |
0.62 |
0.62 |
0.62 |
-0.005 (-0.80%)
|
10,644 |
9 Sep 2009 |
GBP |
0.6188 |
0.625 |
0.6188 |
0.625 |
0.625 |
+0.01 (+1.63%)
|
35,000 |
8 Sep 2009 |
GBP |
0.6138 |
0.6163 |
0.6138 |
0.615 |
0.615 |
+0.005 (+0.82%)
|
17,000 |
7 Sep 2009 |
GBP |
0.6125 |
0.6125 |
0.61 |
0.61 |
0.61 |
0.0 (0.0%)
|
80,487 |
4 Sep 2009 |
GBP |
0.6113 |
0.6113 |
0.61 |
0.61 |
0.61 |
-0.001 (-0.08%)
|
4,587 |
3 Sep 2009 |
GBP |
0.6125 |
0.6125 |
0.6105 |
0.6105 |
0.6105 |
0.0 (0.0%)
|
51,745 |
2 Sep 2009 |
GBP |
0.6138 |
0.6138 |
0.6105 |
0.6105 |
0.6105 |
-0.002 (-0.33%)
|
25,000 |
1 Sep 2009 |
GBP |
0.6225 |
0.6225 |
0.6125 |
0.6125 |
0.6125 |
-0.01 (-1.61%)
|
268,270 |
28 Aug 2009 |
GBP |
0.6225 |
0.6225 |
0.6225 |
0.6225 |
0.6225 |
+0.003 (+0.40%)
|
250,000 |
27 Aug 2009 |
GBP |
0.6225 |
0.6225 |
0.62 |
0.62 |
0.62 |
-0.005 (-0.80%)
|
39,894 |
25 Aug 2009 |
GBP |
0.625 |
0.625 |
0.6225 |
0.625 |
0.625 |
+0.005 (+0.76%)
|
212,499 |