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 |
13 Jul 2009 |
GBP |
0.5625 |
0.5625 |
0.56 |
0.56 |
0.56 |
-0.003 (-0.44%)
|
59,393 |
10 Jul 2009 |
GBP |
0.5625 |
0.5625 |
0.5625 |
0.5625 |
0.5625 |
+0.003 (+0.45%)
|
57,145 |
9 Jul 2009 |
GBP |
0.5613 |
0.5625 |
0.56 |
0.56 |
0.56 |
0.0 (0.0%)
|
7,072 |
8 Jul 2009 |
GBP |
0.5638 |
0.5638 |
0.56 |
0.56 |
0.56 |
-0.004 (-0.67%)
|
241,706 |
7 Jul 2009 |
GBP |
0.5625 |
0.5638 |
0.5625 |
0.5638 |
0.5638 |
+0.004 (+0.68%)
|
16,800 |
6 Jul 2009 |
GBP |
0.5638 |
0.5638 |
0.56 |
0.56 |
0.56 |
0.0 (0.0%)
|
500 |
3 Jul 2009 |
GBP |
0.5638 |
0.565 |
0.56 |
0.56 |
0.56 |
0.0 (0.0%)
|
84,623 |
2 Jul 2009 |
GBP |
0.5625 |
0.5638 |
0.56 |
0.56 |
0.56 |
0.0 (0.0%)
|
88,665 |
1 Jul 2009 |
GBP |
0.5575 |
0.5625 |
0.5575 |
0.56 |
0.56 |
-0 (-0.04%)
|
10,953 |
30 Jun 2009 |
GBP |
0.5625 |
0.5625 |
0.5575 |
0.5602 |
0.5602 |
+0.003 (+0.48%)
|
27,248 |
29 Jun 2009 |
GBP |
0.5563 |
0.5575 |
0.5563 |
0.5575 |
0.5575 |
+0.007 (+1.36%)
|
5,000 |
26 Jun 2009 |
GBP |
0.5563 |
0.5563 |
0.55 |
0.55 |
0.55 |
+0.01 (+1.85%)
|
162,743 |
25 Jun 2009 |
GBP |
0.5575 |
0.5575 |
0.54 |
0.54 |
0.54 |
-0.018 (-3.14%)
|
39,555 |
24 Jun 2009 |
GBP |
0.5575 |
0.5575 |
0.5575 |
0.5575 |
0.5575 |
+0.003 (+0.45%)
|
212,700 |
23 Jun 2009 |
GBP |
0.5575 |
0.5575 |
0.555 |
0.555 |
0.555 |
-0.001 (-0.20%)
|
1,424,610 |
22 Jun 2009 |
GBP |
0.5563 |
0.5575 |
0.5561 |
0.5561 |
0.5561 |
+0.004 (+0.65%)
|
80,260 |
19 Jun 2009 |
GBP |
0.555 |
0.555 |
0.5525 |
0.5525 |
0.5525 |
-0.003 (-0.45%)
|
5,000 |
18 Jun 2009 |
GBP |
0.555 |
0.555 |
0.555 |
0.555 |
0.555 |
+0.015 (+2.78%)
|
56,728 |
16 Jun 2009 |
GBP |
0.5538 |
0.5538 |
0.54 |
0.54 |
0.54 |
-0.014 (-2.49%)
|
24,050 |
15 Jun 2009 |
GBP |
0.5538 |
0.5538 |
0.5538 |
0.5538 |
0.5538 |
0.0 (0.0%)
|
97,555 |
12 Jun 2009 |
GBP |
0.5525 |
0.5538 |
0.5525 |
0.5538 |
0.5538 |
+0.001 (+0.24%)
|
20,000 |
11 Jun 2009 |
GBP |
0.5525 |
0.5525 |
0.5525 |
0.5525 |
0.5525 |
+0.003 (+0.45%)
|
162,524 |
10 Jun 2009 |
GBP |
0.5425 |
0.5525 |
0.5425 |
0.55 |
0.55 |
+0.007 (+1.38%)
|
4,000 |
9 Jun 2009 |
GBP |
0.54 |
0.5425 |
0.54 |
0.5425 |
0.5425 |
0.0 (0.0%)
|
102,956 |
8 Jun 2009 |
GBP |
0.5425 |
0.5425 |
0.54 |
0.5425 |
0.5425 |
+0.005 (+0.91%)
|
26,084 |
5 Jun 2009 |
GBP |
0.54 |
0.5475 |
0.5376 |
0.5376 |
0.5376 |
+0.013 (+2.40%)
|
69,568 |
4 Jun 2009 |
GBP |
0.5375 |
0.54 |
0.525 |
0.525 |
0.525 |
-0.005 (-0.96%)
|
132,800 |
3 Jun 2009 |
GBP |
0.5375 |
0.5375 |
0.5301 |
0.5301 |
0.5301 |
+0.005 (+0.95%)
|
158,850 |
2 Jun 2009 |
GBP |
0.535 |
0.535 |
0.5251 |
0.5251 |
0.5251 |
-0.01 (-1.85%)
|
12,000 |
1 Jun 2009 |
GBP |
0.525 |
0.535 |
0.525 |
0.535 |
0.535 |
+0.01 (+1.90%)
|
85,401 |