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 Aug 2009 |
GBP |
0.625 |
0.625 |
0.6203 |
0.6203 |
0.6203 |
-0.002 (-0.35%)
|
48,235 |
| 21 Aug 2009 |
GBP |
0.6225 |
0.6225 |
0.6225 |
0.6225 |
0.6225 |
+0.005 (+0.81%)
|
51,247 |
| 20 Aug 2009 |
GBP |
0.6238 |
0.6238 |
0.6175 |
0.6175 |
0.6175 |
0.0 (0.0%)
|
50,998 |
| 19 Aug 2009 |
GBP |
0.6225 |
0.6225 |
0.6175 |
0.6175 |
0.6175 |
0.0 (0.0%)
|
4,052 |
| 18 Aug 2009 |
GBP |
0.6238 |
0.6238 |
0.6175 |
0.6175 |
0.6175 |
-0.001 (-0.08%)
|
16,986 |
| 17 Aug 2009 |
GBP |
0.6213 |
0.6238 |
0.618 |
0.618 |
0.618 |
+0.003 (+0.49%)
|
167,900 |
| 14 Aug 2009 |
GBP |
0.615 |
0.6225 |
0.615 |
0.615 |
0.615 |
0.0 (0.0%)
|
288,150 |
| 13 Aug 2009 |
GBP |
0.605 |
0.615 |
0.605 |
0.615 |
0.615 |
+0.015 (+2.50%)
|
35,268 |
| 12 Aug 2009 |
GBP |
0.6 |
0.6038 |
0.5988 |
0.6 |
0.6 |
+0.003 (+0.42%)
|
386,325 |
| 11 Aug 2009 |
GBP |
0.5988 |
0.6 |
0.5975 |
0.5975 |
0.5975 |
-0.001 (-0.20%)
|
72,870 |
| 10 Aug 2009 |
GBP |
0.5975 |
0.5988 |
0.5963 |
0.5987 |
0.5987 |
+0.008 (+1.30%)
|
202,232 |
| 7 Aug 2009 |
GBP |
0.5963 |
0.5963 |
0.591 |
0.591 |
0.591 |
-0.005 (-0.89%)
|
61,000 |
| 6 Aug 2009 |
GBP |
0.5913 |
0.5963 |
0.5913 |
0.5963 |
0.5963 |
+0.01 (+1.71%)
|
164,075 |
| 5 Aug 2009 |
GBP |
0.5888 |
0.5913 |
0.5863 |
0.5863 |
0.5863 |
+0.006 (+1.09%)
|
61,627 |
| 4 Aug 2009 |
GBP |
0.5875 |
0.5888 |
0.58 |
0.58 |
0.58 |
-0.005 (-0.85%)
|
39,308 |
| 3 Aug 2009 |
GBP |
0.5863 |
0.5875 |
0.585 |
0.585 |
0.585 |
+0.007 (+1.30%)
|
27,445 |
| 31 Jul 2009 |
GBP |
0.5863 |
0.5863 |
0.5775 |
0.5775 |
0.5775 |
-0.009 (-1.50%)
|
16,000 |
| 30 Jul 2009 |
GBP |
0.58 |
0.5863 |
0.58 |
0.5863 |
0.5863 |
+0.004 (+0.65%)
|
27,517 |
| 29 Jul 2009 |
GBP |
0.58 |
0.5825 |
0.58 |
0.5825 |
0.5825 |
+0.003 (+0.43%)
|
10,300 |
| 28 Jul 2009 |
GBP |
0.58 |
0.58 |
0.58 |
0.58 |
0.58 |
0.0 (0.0%)
|
30,000 |
| 27 Jul 2009 |
GBP |
0.5763 |
0.58 |
0.5763 |
0.58 |
0.58 |
+0.001 (+0.21%)
|
51,000 |
| 24 Jul 2009 |
GBP |
0.5788 |
0.5788 |
0.5788 |
0.5788 |
0.5788 |
0.0 (0.0%)
|
51,912 |
| 23 Jul 2009 |
GBP |
0.575 |
0.5788 |
0.575 |
0.5788 |
0.5788 |
+0.004 (+0.66%)
|
24,642 |
| 22 Jul 2009 |
GBP |
0.575 |
0.575 |
0.575 |
0.575 |
0.575 |
+0.005 (+0.88%)
|
151,000 |
| 21 Jul 2009 |
GBP |
0.5638 |
0.5725 |
0.5638 |
0.57 |
0.57 |
+0.01 (+1.79%)
|
151,571 |
| 20 Jul 2009 |
GBP |
0.5638 |
0.5638 |
0.56 |
0.56 |
0.56 |
-0.004 (-0.67%)
|
100,000 |
| 17 Jul 2009 |
GBP |
0.5625 |
0.5638 |
0.5613 |
0.5638 |
0.5638 |
+0.005 (+0.93%)
|
165,000 |
| 16 Jul 2009 |
GBP |
0.5625 |
0.5625 |
0.5586 |
0.5586 |
0.5586 |
-0.005 (-0.92%)
|
24,522 |
| 15 Jul 2009 |
GBP |
0.5613 |
0.5638 |
0.5613 |
0.5638 |
0.5638 |
+0.006 (+1.13%)
|
367,190 |
| 14 Jul 2009 |
GBP |
0.5625 |
0.5625 |
0.5575 |
0.5575 |
0.5575 |
-0.003 (-0.45%)
|
175,000 |
