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 |
| 26 Jul 2019 |
GBP |
47.9 |
48.6 |
47.9 |
47.9 |
47.9 |
+0.546 (+1.15%)
|
617 |
| 25 Jul 2019 |
GBP |
47.354 |
47.354 |
47.354 |
47.354 |
47.354 |
-0.504 (-1.05%)
|
6,345 |
| 24 Jul 2019 |
GBP |
47.858 |
47.858 |
47.34 |
47.858 |
47.858 |
+0.504 (+1.06%)
|
21,743 |
| 23 Jul 2019 |
GBP |
47.354 |
47.354 |
47.354 |
47.354 |
47.354 |
-0.446 (-0.93%)
|
827 |
| 22 Jul 2019 |
GBP |
47.8 |
48.4 |
47.32 |
47.8 |
47.8 |
-0.1 (-0.21%)
|
13,135 |
| 19 Jul 2019 |
GBP |
47.9 |
47.9 |
47.9 |
47.9 |
47.9 |
0.0 (0.0%)
|
0 |
| 18 Jul 2019 |
GBP |
47.9 |
48 |
47.34 |
47.9 |
47.9 |
0.0 (0.0%)
|
17,645 |
| 17 Jul 2019 |
GBP |
47.976 |
47.976 |
47.467 |
47.9 |
47.9 |
-0.1 (-0.21%)
|
40,895 |
| 16 Jul 2019 |
GBP |
47.9 |
48.6 |
47.34 |
48 |
48 |
+0.128 (+0.27%)
|
41,045 |
| 15 Jul 2019 |
GBP |
47.872 |
47.872 |
47.872 |
47.872 |
47.872 |
-0.128 (-0.27%)
|
2,012 |
| 12 Jul 2019 |
GBP |
47.9 |
48 |
47.412 |
48 |
48 |
+0.128 (+0.27%)
|
114,077 |
| 11 Jul 2019 |
GBP |
47.872 |
47.872 |
47.278 |
47.872 |
47.872 |
+0.594 (+1.26%)
|
5,079 |
| 10 Jul 2019 |
GBP |
47.278 |
47.278 |
47.278 |
47.278 |
47.278 |
-0.622 (-1.30%)
|
10,650 |
| 9 Jul 2019 |
GBP |
48.1 |
48.982 |
47.278 |
47.9 |
47.9 |
-0.2 (-0.42%)
|
42,302 |
| 8 Jul 2019 |
GBP |
48.1 |
48.3796 |
48.1 |
48.1 |
48.1 |
+0.037 (+0.08%)
|
12,126 |
| 5 Jul 2019 |
GBP |
48.063 |
48.063 |
47.3 |
48.063 |
48.063 |
-0.037 (-0.08%)
|
22,665 |
| 4 Jul 2019 |
GBP |
48.1 |
48.5 |
47.35 |
48.1 |
48.1 |
+0.6 (+1.26%)
|
23,710 |
| 3 Jul 2019 |
GBP |
47.5 |
47.5 |
47.3 |
47.5 |
47.5 |
-0.564 (-1.17%)
|
23,116 |
| 2 Jul 2019 |
GBP |
48.064 |
48.064 |
47.2 |
48.064 |
48.064 |
-0.036 (-0.07%)
|
22,740 |
| 1 Jul 2019 |
GBP |
48.1 |
49 |
47.3 |
48.1 |
48.1 |
+0.036 (+0.07%)
|
55,608 |
| 28 Jun 2019 |
GBP |
48.064 |
48.064 |
47.3 |
48.064 |
48.064 |
+0.846 (+1.79%)
|
18,143 |
| 27 Jun 2019 |
GBP |
47.218 |
47.218 |
47.2 |
47.218 |
47.218 |
-0.864 (-1.80%)
|
11,928 |
| 26 Jun 2019 |
GBP |
48.082 |
48.082 |
47.2 |
48.082 |
48.082 |
-0.018 (-0.04%)
|
52,267 |
| 25 Jun 2019 |
GBP |
48.1 |
49 |
47.2 |
48.1 |
48.1 |
0.0 (0.0%)
|
47,763 |
| 24 Jun 2019 |
GBP |
48.1 |
49 |
47.2 |
48.1 |
48.1 |
0.0 (0.0%)
|
8,486 |
| 21 Jun 2019 |
GBP |
48.1 |
49 |
47.2 |
48.1 |
48.1 |
+0.9 (+1.91%)
|
9,718 |
| 20 Jun 2019 |
GBP |
47.2 |
47.2 |
47.2 |
47.2 |
47.2 |
-0.882 (-1.83%)
|
9,208 |
| 19 Jun 2019 |
GBP |
48.082 |
48.082 |
47.2 |
48.082 |
48.082 |
0.0 (0.0%)
|
97,930 |
| 18 Jun 2019 |
GBP |
48.082 |
48.082 |
47.2 |
48.082 |
48.082 |
-0.408 (-0.84%)
|
79,203 |
| 17 Jun 2019 |
GBP |
48.49 |
48.49 |
47 |
48.49 |
48.49 |
+0.24 (+0.50%)
|
1,213,887 |
