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 |
| 29 May 2009 |
GBP |
0.525 |
0.525 |
0.525 |
0.525 |
0.525 |
+0.014 (+2.78%)
|
4,658 |
| 28 May 2009 |
GBP |
0.525 |
0.525 |
0.5108 |
0.5108 |
0.5108 |
-0.014 (-2.70%)
|
31,232 |
| 27 May 2009 |
GBP |
0.5163 |
0.525 |
0.5163 |
0.525 |
0.525 |
+0.009 (+1.69%)
|
50,987 |
| 26 May 2009 |
GBP |
0.5163 |
0.5163 |
0.5163 |
0.5163 |
0.5163 |
0.0 (0.0%)
|
9,873 |
| 22 May 2009 |
GBP |
0.5163 |
0.5163 |
0.5163 |
0.5163 |
0.5163 |
0.0 (0.0%)
|
13,971 |
| 21 May 2009 |
GBP |
0.51 |
0.5163 |
0.505 |
0.5163 |
0.5163 |
+0.006 (+1.24%)
|
31,000 |
| 20 May 2009 |
GBP |
0.4975 |
0.51 |
0.4975 |
0.51 |
0.51 |
+0.02 (+4.08%)
|
96,534 |
| 19 May 2009 |
GBP |
0.4975 |
0.4975 |
0.49 |
0.49 |
0.49 |
0.0 (0.0%)
|
64,600 |
| 15 May 2009 |
GBP |
0.4963 |
0.5 |
0.49 |
0.49 |
0.49 |
+0.007 (+1.55%)
|
596,200 |
| 14 May 2009 |
GBP |
0.495 |
0.495 |
0.4825 |
0.4825 |
0.4825 |
-0.01 (-2.03%)
|
48,095 |
| 13 May 2009 |
GBP |
0.51 |
0.51 |
0.4925 |
0.4925 |
0.4925 |
0.0 (0.0%)
|
104,308 |
| 12 May 2009 |
GBP |
0.495 |
0.5088 |
0.4925 |
0.4925 |
0.4925 |
+0.013 (+2.60%)
|
463,780 |
| 11 May 2009 |
GBP |
0.495 |
0.5063 |
0.48 |
0.48 |
0.48 |
-0.013 (-2.54%)
|
133,355 |
| 8 May 2009 |
GBP |
0.49 |
0.4925 |
0.49 |
0.4925 |
0.4925 |
+0.005 (+1.03%)
|
86,816 |
| 7 May 2009 |
GBP |
0.48 |
0.4875 |
0.48 |
0.4875 |
0.4875 |
+0.077 (+18.90%)
|
151,440 |
| 6 May 2009 |
GBP |
0.445 |
0.48 |
0.41 |
0.41 |
0.41 |
0.0 (0.0%)
|
360,500 |
| 5 May 2009 |
GBP |
0.425 |
0.445 |
0.41 |
0.41 |
0.41 |
-0.01 (-2.38%)
|
312,975 |
| 1 May 2009 |
GBP |
0.425 |
0.425 |
0.42 |
0.42 |
0.42 |
+0.015 (+3.70%)
|
2,313,456 |
| 30 Apr 2009 |
GBP |
0.415 |
0.4225 |
0.405 |
0.405 |
0.405 |
-0.01 (-2.41%)
|
5,228,748 |
| 29 Apr 2009 |
GBP |
0.4125 |
0.415 |
0.4125 |
0.415 |
0.415 |
+0.003 (+0.61%)
|
6,800 |
| 28 Apr 2009 |
GBP |
0.4125 |
0.4125 |
0.4125 |
0.4125 |
0.4125 |
+0.007 (+1.85%)
|
100,986 |
| 27 Apr 2009 |
GBP |
0.42 |
0.42 |
0.405 |
0.405 |
0.405 |
-0.015 (-3.57%)
|
37,950 |
| 24 Apr 2009 |
GBP |
0.4175 |
0.42 |
0.4175 |
0.42 |
0.42 |
+0.02 (+5%)
|
60,000 |
| 23 Apr 2009 |
GBP |
0.4263 |
0.4263 |
0.4 |
0.4 |
0.4 |
-0.01 (-2.44%)
|
27,550 |
| 22 Apr 2009 |
GBP |
0.43 |
0.43 |
0.41 |
0.41 |
0.41 |
-0.013 (-2.96%)
|
29,764 |
| 20 Apr 2009 |
GBP |
0.43 |
0.43 |
0.4225 |
0.4225 |
0.4225 |
+0.003 (+0.60%)
|
41,504 |
| 17 Apr 2009 |
GBP |
0.42 |
0.43 |
0.42 |
0.42 |
0.42 |
+0.004 (+0.89%)
|
829,510 |
| 16 Apr 2009 |
GBP |
0.4163 |
0.4163 |
0.415 |
0.4163 |
0.4163 |
+0.004 (+0.92%)
|
175,000 |
| 15 Apr 2009 |
GBP |
0.4138 |
0.4163 |
0.4125 |
0.4125 |
0.4125 |
-0.001 (-0.31%)
|
89,036 |
| 14 Apr 2009 |
GBP |
0.4125 |
0.4138 |
0.4125 |
0.4138 |
0.4138 |
+0.009 (+2.17%)
|
28,584 |
