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 Feb 2009 |
GBP |
0.42 |
0.42 |
0.4075 |
0.42 |
0.42 |
+0.003 (+0.62%)
|
65,326 |
| 23 Feb 2009 |
GBP |
0.425 |
0.425 |
0.4174 |
0.4174 |
0.4174 |
-0.003 (-0.62%)
|
9,000 |
| 20 Feb 2009 |
GBP |
0.4588 |
0.4588 |
0.42 |
0.42 |
0.42 |
-0.025 (-5.62%)
|
287,140 |
| 18 Feb 2009 |
GBP |
0.4475 |
0.4475 |
0.445 |
0.445 |
0.445 |
-0.005 (-1.11%)
|
33,676 |
| 17 Feb 2009 |
GBP |
0.46 |
0.46 |
0.4475 |
0.45 |
0.45 |
0.0 (0.0%)
|
50,000 |
| 16 Feb 2009 |
GBP |
0.46 |
0.46 |
0.45 |
0.45 |
0.45 |
+0 (+0.02%)
|
10,650 |
| 13 Feb 2009 |
GBP |
0.46 |
0.46 |
0.4499 |
0.4499 |
0.4499 |
-0 (-0.02%)
|
10,016 |
| 12 Feb 2009 |
GBP |
0.46 |
0.46 |
0.45 |
0.45 |
0.45 |
-0.015 (-3.23%)
|
19,492 |
| 11 Feb 2009 |
GBP |
0.465 |
0.465 |
0.46 |
0.465 |
0.465 |
+0.015 (+3.33%)
|
3,044 |
| 10 Feb 2009 |
GBP |
0.4638 |
0.465 |
0.45 |
0.45 |
0.45 |
-0.014 (-2.98%)
|
115,888 |
| 9 Feb 2009 |
GBP |
0.4638 |
0.4638 |
0.4638 |
0.4638 |
0.4638 |
+0.014 (+3.11%)
|
17,861 |
| 6 Feb 2009 |
GBP |
0.46 |
0.46 |
0.4498 |
0.4498 |
0.4498 |
-0.01 (-2.22%)
|
19,224 |
| 5 Feb 2009 |
GBP |
0.455 |
0.46 |
0.455 |
0.46 |
0.46 |
+0.005 (+1.10%)
|
4,657 |
| 4 Feb 2009 |
GBP |
0.455 |
0.455 |
0.455 |
0.455 |
0.455 |
0.0 (0.0%)
|
107,490 |
| 3 Feb 2009 |
GBP |
0.455 |
0.455 |
0.455 |
0.455 |
0.455 |
+0.004 (+0.84%)
|
57,500 |
| 2 Feb 2009 |
GBP |
0.455 |
0.455 |
0.4512 |
0.4512 |
0.4512 |
-0.007 (-1.46%)
|
25,000 |
| 30 Jan 2009 |
GBP |
0.4638 |
0.4638 |
0.455 |
0.4579 |
0.4579 |
+0.008 (+1.76%)
|
8,749 |
| 29 Jan 2009 |
GBP |
0.4638 |
0.4638 |
0.45 |
0.45 |
0.45 |
-0.014 (-2.98%)
|
6,500 |
| 28 Jan 2009 |
GBP |
0.4588 |
0.4638 |
0.4588 |
0.4638 |
0.4638 |
+0.021 (+4.81%)
|
41,654 |
| 27 Jan 2009 |
GBP |
0.4688 |
0.4688 |
0.4425 |
0.4425 |
0.4425 |
-0.013 (-2.75%)
|
22,214 |
| 26 Jan 2009 |
GBP |
0.4688 |
0.4688 |
0.455 |
0.455 |
0.455 |
-0.005 (-1.09%)
|
14,150 |
| 23 Jan 2009 |
GBP |
0.4688 |
0.4688 |
0.46 |
0.46 |
0.46 |
-0.009 (-1.88%)
|
7,720 |
| 22 Jan 2009 |
GBP |
0.4688 |
0.4688 |
0.4688 |
0.4688 |
0.4688 |
+0.004 (+0.82%)
|
32,874 |
| 21 Jan 2009 |
GBP |
0.4713 |
0.4713 |
0.465 |
0.465 |
0.465 |
-0.005 (-1.06%)
|
61,698 |
| 20 Jan 2009 |
GBP |
0.4688 |
0.4713 |
0.4688 |
0.47 |
0.47 |
+0.001 (+0.26%)
|
202,028 |
| 19 Jan 2009 |
GBP |
0.4688 |
0.4688 |
0.4688 |
0.4688 |
0.4688 |
+0.004 (+0.75%)
|
56 |
| 16 Jan 2009 |
GBP |
0.47 |
0.47 |
0.4653 |
0.4653 |
0.4653 |
-0.001 (-0.21%)
|
24,500 |
| 15 Jan 2009 |
GBP |
0.4663 |
0.4663 |
0.4663 |
0.4663 |
0.4663 |
+0.006 (+1.37%)
|
38,912 |
| 12 Jan 2009 |
GBP |
0.4663 |
0.4663 |
0.46 |
0.46 |
0.46 |
-0.006 (-1.35%)
|
10,257 |
| 9 Jan 2009 |
GBP |
0.4663 |
0.4663 |
0.4663 |
0.4663 |
0.4663 |
+0.001 (+0.28%)
|
1,684 |
