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 |
6 Oct 2008 |
GBP |
0.7763 |
0.7763 |
0.73 |
0.73 |
0.73 |
-0.065 (-8.18%)
|
84,656 |
3 Oct 2008 |
GBP |
0.795 |
0.795 |
0.795 |
0.795 |
0.795 |
+0.026 (+3.45%)
|
6,800 |
2 Oct 2008 |
GBP |
0.79 |
0.7975 |
0.7685 |
0.7685 |
0.7685 |
-0.023 (-2.87%)
|
32,238 |
1 Oct 2008 |
GBP |
0.79 |
0.7925 |
0.79 |
0.7912 |
0.7912 |
-0.024 (-2.92%)
|
69,155 |
30 Sep 2008 |
GBP |
0.815 |
0.815 |
0.785 |
0.815 |
0.815 |
-0.015 (-1.81%)
|
104,384 |
29 Sep 2008 |
GBP |
0.8575 |
0.8575 |
0.83 |
0.83 |
0.83 |
-0.024 (-2.82%)
|
133,792 |
26 Sep 2008 |
GBP |
0.86 |
0.86 |
0.8541 |
0.8541 |
0.8541 |
-0.001 (-0.11%)
|
284,979 |
25 Sep 2008 |
GBP |
0.8625 |
0.8625 |
0.855 |
0.855 |
0.855 |
-0.007 (-0.87%)
|
35,636 |
24 Sep 2008 |
GBP |
0.8625 |
0.8625 |
0.8625 |
0.8625 |
0.8625 |
-0.013 (-1.43%)
|
1,866 |
23 Sep 2008 |
GBP |
0.875 |
0.875 |
0.8625 |
0.875 |
0.875 |
0.0 (0.0%)
|
864,608 |
22 Sep 2008 |
GBP |
0.875 |
0.875 |
0.875 |
0.875 |
0.875 |
+0.028 (+3.24%)
|
11,512 |
19 Sep 2008 |
GBP |
0.875 |
0.875 |
0.8475 |
0.8475 |
0.8475 |
-0.003 (-0.29%)
|
8,659 |
18 Sep 2008 |
GBP |
0.8225 |
0.8575 |
0.8225 |
0.85 |
0.85 |
-0.007 (-0.87%)
|
40,746 |
17 Sep 2008 |
GBP |
0.8575 |
0.8575 |
0.8425 |
0.8575 |
0.8575 |
-0.007 (-0.87%)
|
735,780 |
16 Sep 2008 |
GBP |
0.8475 |
0.865 |
0.8475 |
0.865 |
0.865 |
-0.005 (-0.57%)
|
418,758 |
15 Sep 2008 |
GBP |
0.87 |
0.87 |
0.8575 |
0.87 |
0.87 |
-0.033 (-3.60%)
|
71,733 |
12 Sep 2008 |
GBP |
0.9025 |
0.9025 |
0.9025 |
0.9025 |
0.9025 |
-0.01 (-1.10%)
|
36,208 |
11 Sep 2008 |
GBP |
0.9125 |
0.9125 |
0.9025 |
0.9125 |
0.9125 |
+0.018 (+1.96%)
|
38,653 |
10 Sep 2008 |
GBP |
0.9125 |
0.9125 |
0.895 |
0.895 |
0.895 |
-0.045 (-4.79%)
|
154,284 |
9 Sep 2008 |
GBP |
0.94 |
0.94 |
0.92 |
0.94 |
0.94 |
-0.01 (-1.05%)
|
90,824 |
8 Sep 2008 |
GBP |
0.9475 |
0.95 |
0.9425 |
0.95 |
0.95 |
+0.005 (+0.53%)
|
59,235 |
5 Sep 2008 |
GBP |
0.96 |
0.96 |
0.945 |
0.945 |
0.945 |
-0.028 (-2.83%)
|
1,024,187 |
4 Sep 2008 |
GBP |
0.9725 |
0.9725 |
0.965 |
0.9725 |
0.9725 |
+0.013 (+1.30%)
|
49,018 |
3 Sep 2008 |
GBP |
0.975 |
0.975 |
0.96 |
0.96 |
0.96 |
-0.018 (-1.79%)
|
41,274 |
2 Sep 2008 |
GBP |
0.9775 |
0.9775 |
0.9763 |
0.9775 |
0.9775 |
+0.003 (+0.26%)
|
40,342 |
1 Sep 2008 |
GBP |
0.9775 |
0.9775 |
0.975 |
0.975 |
0.975 |
0.0 (0.0%)
|
23,953 |
29 Aug 2008 |
GBP |
0.9775 |
0.9775 |
0.975 |
0.975 |
0.975 |
0.0 (0.0%)
|
704,176 |
28 Aug 2008 |
GBP |
0.975 |
0.975 |
0.975 |
0.975 |
0.975 |
0.0 (0.0%)
|
260,030 |
27 Aug 2008 |
GBP |
0.975 |
0.975 |
0.975 |
0.975 |
0.975 |
0.0 (0.0%)
|
54,214 |
26 Aug 2008 |
GBP |
0.975 |
0.975 |
0.975 |
0.975 |
0.975 |
-0.005 (-0.51%)
|
28,827 |