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 2008 |
GBP |
1.1125 |
1.1125 |
1.1125 |
1.1125 |
1.1125 |
+0.007 (+0.68%)
|
100,317 |
| 28 May 2008 |
GBP |
1.1125 |
1.1125 |
1.105 |
1.105 |
1.105 |
-0.007 (-0.67%)
|
203,326 |
| 27 May 2008 |
GBP |
1.1125 |
1.1125 |
1.1125 |
1.1125 |
1.1125 |
0.0 (0.0%)
|
47,409 |
| 23 May 2008 |
GBP |
1.1125 |
1.1125 |
1.1125 |
1.1125 |
1.1125 |
0.0 (0.0%)
|
34,538 |
| 22 May 2008 |
GBP |
1.11 |
1.1125 |
1.11 |
1.1125 |
1.1125 |
-0.003 (-0.22%)
|
63,381 |
| 21 May 2008 |
GBP |
1.1175 |
1.1175 |
1.11 |
1.115 |
1.115 |
-0.003 (-0.22%)
|
145,877 |
| 20 May 2008 |
GBP |
1.1175 |
1.1175 |
1.1175 |
1.1175 |
1.1175 |
0.0 (0.0%)
|
19,213 |
| 16 May 2008 |
GBP |
1.115 |
1.1175 |
1.115 |
1.1175 |
1.1175 |
+0.003 (+0.22%)
|
251,311 |
| 15 May 2008 |
GBP |
1.115 |
1.115 |
1.115 |
1.115 |
1.115 |
0.0 (0.0%)
|
87,500 |
| 14 May 2008 |
GBP |
1.115 |
1.115 |
1.115 |
1.115 |
1.115 |
0.0 (0.0%)
|
2,993 |
| 13 May 2008 |
GBP |
1.115 |
1.115 |
1.115 |
1.115 |
1.115 |
0.0 (0.0%)
|
35,863 |
| 12 May 2008 |
GBP |
1.115 |
1.115 |
1.115 |
1.115 |
1.115 |
0.0 (0.0%)
|
40,000 |
| 9 May 2008 |
GBP |
1.115 |
1.115 |
1.115 |
1.115 |
1.115 |
0.0 (0.0%)
|
80,841 |
| 8 May 2008 |
GBP |
1.115 |
1.115 |
1.115 |
1.115 |
1.115 |
0.0 (0.0%)
|
5,100 |
| 7 May 2008 |
GBP |
1.0975 |
1.115 |
1.0975 |
1.115 |
1.115 |
+0.022 (+2.06%)
|
220,641 |
| 6 May 2008 |
GBP |
1.0875 |
1.0925 |
1.0875 |
1.0925 |
1.0925 |
+0.005 (+0.46%)
|
54,720 |
| 2 May 2008 |
GBP |
1.08 |
1.0875 |
1.08 |
1.0875 |
1.0875 |
+0.01 (+0.93%)
|
21,002 |
| 1 May 2008 |
GBP |
1.0775 |
1.0775 |
1.0775 |
1.0775 |
1.0775 |
+0.005 (+0.47%)
|
3,000 |
| 30 Apr 2008 |
GBP |
1.0725 |
1.0725 |
1.0725 |
1.0725 |
1.0725 |
0.0 (0.0%)
|
1,950 |
| 29 Apr 2008 |
GBP |
1.0625 |
1.0725 |
1.0625 |
1.0725 |
1.0725 |
+0.01 (+0.94%)
|
287,367 |
| 28 Apr 2008 |
GBP |
1.06 |
1.0625 |
1.06 |
1.0625 |
1.0625 |
+0.007 (+0.71%)
|
59,551 |
| 25 Apr 2008 |
GBP |
1.06 |
1.06 |
1.055 |
1.055 |
1.055 |
+0.005 (+0.51%)
|
3,921 |
| 24 Apr 2008 |
GBP |
1.065 |
1.065 |
1.0496 |
1.0496 |
1.0496 |
-0.015 (-1.45%)
|
76,910 |
| 23 Apr 2008 |
GBP |
1.065 |
1.065 |
1.065 |
1.065 |
1.065 |
0.0 (0.0%)
|
42,178 |
| 22 Apr 2008 |
GBP |
1.065 |
1.065 |
1.065 |
1.065 |
1.065 |
0.0 (0.0%)
|
9,753 |
| 21 Apr 2008 |
GBP |
1.065 |
1.065 |
1.065 |
1.065 |
1.065 |
0.0 (0.0%)
|
13,000 |
| 18 Apr 2008 |
GBP |
1.065 |
1.065 |
1.065 |
1.065 |
1.065 |
0.0 (0.0%)
|
11,219 |
| 17 Apr 2008 |
GBP |
1.065 |
1.065 |
1.065 |
1.065 |
1.065 |
0.0 (0.0%)
|
182,823 |
| 16 Apr 2008 |
GBP |
1.06 |
1.065 |
1.06 |
1.065 |
1.065 |
+0.003 (+0.24%)
|
42,568 |
| 15 Apr 2008 |
GBP |
1.0625 |
1.0625 |
1.0625 |
1.0625 |
1.0625 |
0.0 (0.0%)
|
181,482 |
