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 |
| 22 Aug 2008 |
GBP |
0.97 |
0.98 |
0.97 |
0.98 |
0.98 |
+0.001 (+0.12%)
|
40,389 |
| 21 Aug 2008 |
GBP |
0.9788 |
0.9788 |
0.975 |
0.9788 |
0.9788 |
-0.013 (-1.26%)
|
5,217 |
| 19 Aug 2008 |
GBP |
0.9913 |
0.9913 |
0.985 |
0.9913 |
0.9913 |
-0.005 (-0.50%)
|
1,466 |
| 18 Aug 2008 |
GBP |
0.9963 |
0.9963 |
0.9963 |
0.9963 |
0.9963 |
+0.016 (+1.66%)
|
7,685 |
| 15 Aug 2008 |
GBP |
0.9975 |
0.9975 |
0.98 |
0.98 |
0.98 |
-0.024 (-2.37%)
|
7,540 |
| 14 Aug 2008 |
GBP |
1.0038 |
1.0038 |
0.9975 |
1.0038 |
1.0038 |
-0.011 (-1.10%)
|
17,770 |
| 13 Aug 2008 |
GBP |
1.0175 |
1.0175 |
1.0088 |
1.015 |
1.015 |
-0.003 (-0.25%)
|
80,740 |
| 12 Aug 2008 |
GBP |
1.0125 |
1.0175 |
1.0125 |
1.0175 |
1.0175 |
0.0 (0.0%)
|
1,237 |
| 11 Aug 2008 |
GBP |
1.0175 |
1.0175 |
1.0175 |
1.0175 |
1.0175 |
+0.003 (+0.25%)
|
1,963 |
| 8 Aug 2008 |
GBP |
1.0175 |
1.0175 |
1.015 |
1.015 |
1.015 |
-0.003 (-0.25%)
|
1,677 |
| 7 Aug 2008 |
GBP |
1.0175 |
1.0175 |
1.0175 |
1.0175 |
1.0175 |
0.0 (0.0%)
|
710,509 |
| 6 Aug 2008 |
GBP |
1.0175 |
1.0175 |
1.0175 |
1.0175 |
1.0175 |
+0.003 (+0.30%)
|
35,000 |
| 5 Aug 2008 |
GBP |
1.0175 |
1.0175 |
1.0145 |
1.0145 |
1.0145 |
+0.002 (+0.20%)
|
16,004 |
| 4 Aug 2008 |
GBP |
1.0125 |
1.0175 |
1.0125 |
1.0125 |
1.0125 |
0.0 (0.0%)
|
275,000 |
| 1 Aug 2008 |
GBP |
1.0125 |
1.0125 |
1.0125 |
1.0125 |
1.0125 |
+0.003 (+0.25%)
|
330,000 |
| 31 Jul 2008 |
GBP |
1.0125 |
1.0125 |
1.01 |
1.01 |
1.01 |
-0.003 (-0.25%)
|
32,319 |
| 30 Jul 2008 |
GBP |
1.01 |
1.0125 |
1.01 |
1.0125 |
1.0125 |
-0.003 (-0.25%)
|
135,962 |
| 29 Jul 2008 |
GBP |
1.015 |
1.0225 |
1.01 |
1.015 |
1.015 |
-0.014 (-1.34%)
|
60,550 |
| 28 Jul 2008 |
GBP |
1.0288 |
1.0288 |
1.0225 |
1.0288 |
1.0288 |
+0.004 (+0.37%)
|
38,920 |
| 25 Jul 2008 |
GBP |
1.03 |
1.03 |
1.025 |
1.025 |
1.025 |
-0.007 (-0.73%)
|
48,258 |
| 24 Jul 2008 |
GBP |
1.0325 |
1.0325 |
1.0325 |
1.0325 |
1.0325 |
0.0 (0.0%)
|
33,000 |
| 23 Jul 2008 |
GBP |
1.0325 |
1.0325 |
1.0325 |
1.0325 |
1.0325 |
-0.003 (-0.24%)
|
64,077 |
| 22 Jul 2008 |
GBP |
1.0325 |
1.035 |
1.0325 |
1.035 |
1.035 |
+0.003 (+0.24%)
|
108,570 |
| 21 Jul 2008 |
GBP |
1.0325 |
1.0325 |
1.03 |
1.0325 |
1.0325 |
+0.003 (+0.24%)
|
58,012 |
| 18 Jul 2008 |
GBP |
1.0325 |
1.0325 |
1.03 |
1.03 |
1.03 |
-0.01 (-0.96%)
|
44,387 |
| 17 Jul 2008 |
GBP |
1.0375 |
1.0475 |
1.035 |
1.04 |
1.04 |
+0.02 (+1.96%)
|
255,405 |
| 16 Jul 2008 |
GBP |
1.05 |
1.05 |
1.02 |
1.02 |
1.02 |
-0.004 (-0.34%)
|
314,218 |
| 15 Jul 2008 |
GBP |
1.07 |
1.07 |
1.0235 |
1.0235 |
1.0235 |
-0.049 (-4.57%)
|
40,200 |
| 14 Jul 2008 |
GBP |
1.0725 |
1.0725 |
1.0725 |
1.0725 |
1.0725 |
+0.026 (+2.53%)
|
14,000 |
| 11 Jul 2008 |
GBP |
1.085 |
1.085 |
1.046 |
1.046 |
1.046 |
-0.024 (-2.24%)
|
139,060 |
