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 |
| 27 Feb 2008 |
GBP |
0.995 |
0.995 |
0.995 |
0.995 |
0.995 |
-0.01 (-1.00%)
|
6,000 |
| 26 Feb 2008 |
GBP |
0.9925 |
1.005 |
0.9875 |
1.005 |
1.005 |
+0.03 (+3.03%)
|
291,679 |
| 25 Feb 2008 |
GBP |
0.9925 |
0.9925 |
0.9754 |
0.9754 |
0.9754 |
-0.017 (-1.72%)
|
17,048 |
| 22 Feb 2008 |
GBP |
0.9925 |
0.9925 |
0.9925 |
0.9925 |
0.9925 |
0.0 (0.0%)
|
13,208 |
| 20 Feb 2008 |
GBP |
0.99 |
0.9925 |
0.985 |
0.9925 |
0.9925 |
-0.003 (-0.25%)
|
40,000 |
| 19 Feb 2008 |
GBP |
0.995 |
0.995 |
0.995 |
0.995 |
0.995 |
-0.005 (-0.50%)
|
39,500 |
| 18 Feb 2008 |
GBP |
1 |
1 |
0.995 |
1 |
1 |
+0.005 (+0.50%)
|
180,000 |
| 15 Feb 2008 |
GBP |
1 |
1 |
0.995 |
0.995 |
0.995 |
-0.005 (-0.50%)
|
14,841 |
| 14 Feb 2008 |
GBP |
0.995 |
1 |
0.995 |
1 |
1 |
+0.005 (+0.50%)
|
122,929 |
| 13 Feb 2008 |
GBP |
0.995 |
0.995 |
0.995 |
0.995 |
0.995 |
0.0 (0.0%)
|
10,800 |
| 12 Feb 2008 |
GBP |
0.985 |
0.995 |
0.985 |
0.995 |
0.995 |
+0.023 (+2.36%)
|
282,876 |
| 11 Feb 2008 |
GBP |
0.985 |
0.985 |
0.9721 |
0.9721 |
0.9721 |
-0.013 (-1.31%)
|
60,219 |
| 8 Feb 2008 |
GBP |
0.985 |
0.985 |
0.985 |
0.985 |
0.985 |
0.0 (0.0%)
|
4,114 |
| 7 Feb 2008 |
GBP |
0.985 |
0.985 |
0.985 |
0.985 |
0.985 |
-0.007 (-0.76%)
|
34,600 |
| 6 Feb 2008 |
GBP |
0.9925 |
0.9925 |
0.985 |
0.9925 |
0.9925 |
0.0 (0.0%)
|
52,300 |
| 5 Feb 2008 |
GBP |
0.9925 |
0.9925 |
0.9925 |
0.9925 |
0.9925 |
+0.007 (+0.76%)
|
39,255 |
| 4 Feb 2008 |
GBP |
0.995 |
0.995 |
0.985 |
0.985 |
0.985 |
+0.005 (+0.51%)
|
10,885 |
| 1 Feb 2008 |
GBP |
0.995 |
0.995 |
0.98 |
0.98 |
0.98 |
0.0 (0.0%)
|
8,000 |
| 31 Jan 2008 |
GBP |
0.995 |
0.995 |
0.98 |
0.98 |
0.98 |
0.0 (0.0%)
|
26,000 |
| 30 Jan 2008 |
GBP |
1 |
1 |
0.98 |
0.98 |
0.98 |
-0.02 (-2%)
|
225,000 |
| 29 Jan 2008 |
GBP |
1 |
1 |
1 |
1 |
1 |
-0.005 (-0.50%)
|
2,000 |
| 25 Jan 2008 |
GBP |
1.005 |
1.005 |
1.005 |
1.005 |
1.005 |
-0.005 (-0.50%)
|
575,000 |
| 24 Jan 2008 |
GBP |
1 |
1.01 |
1 |
1.01 |
1.01 |
+0.005 (+0.50%)
|
305,550 |
| 23 Jan 2008 |
GBP |
1.005 |
1.005 |
1.005 |
1.005 |
1.005 |
-0.005 (-0.50%)
|
29,211 |
| 22 Jan 2008 |
GBP |
1 |
1.01 |
1 |
1.01 |
1.01 |
+0.008 (+0.81%)
|
15,000 |
| 21 Jan 2008 |
GBP |
1.025 |
1.025 |
1.0019 |
1.0019 |
1.0019 |
-0.008 (-0.80%)
|
3,710 |
| 18 Jan 2008 |
GBP |
1.025 |
1.025 |
1.01 |
1.01 |
1.01 |
-0.028 (-2.65%)
|
361,000 |
| 17 Jan 2008 |
GBP |
1.0375 |
1.0375 |
1.03 |
1.0375 |
1.0375 |
0.0 (0.0%)
|
48,956 |
| 16 Jan 2008 |
GBP |
1.0375 |
1.0375 |
1.035 |
1.0375 |
1.0375 |
+0.007 (+0.73%)
|
15,500 |
| 15 Jan 2008 |
GBP |
1.04 |
1.04 |
1.03 |
1.03 |
1.03 |
-0.01 (-0.96%)
|
41,869 |
