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 |
| 24 Sep 2007 |
GBP |
1.03 |
1.03 |
1.03 |
1.03 |
1.03 |
0.0 (0.0%)
|
3,412 |
| 21 Sep 2007 |
GBP |
1.03 |
1.03 |
1.03 |
1.03 |
1.03 |
+0.01 (+0.98%)
|
7,318 |
| 18 Sep 2007 |
GBP |
1.02 |
1.02 |
1.02 |
1.02 |
1.02 |
+0.015 (+1.49%)
|
3,250 |
| 17 Sep 2007 |
GBP |
1.02 |
1.02 |
1.005 |
1.005 |
1.005 |
-0.015 (-1.47%)
|
35,250 |
| 14 Sep 2007 |
GBP |
1.02 |
1.02 |
1.02 |
1.02 |
1.02 |
0.0 (0.0%)
|
12,500 |
| 13 Sep 2007 |
GBP |
1.02 |
1.02 |
1.02 |
1.02 |
1.02 |
+0.021 (+2.08%)
|
320,941 |
| 12 Sep 2007 |
GBP |
1.02 |
1.02 |
0.9992 |
0.9992 |
0.9992 |
-0.011 (-1.07%)
|
25,800 |
| 11 Sep 2007 |
GBP |
1.01 |
1.01 |
1.01 |
1.01 |
1.01 |
0.0 (0.0%)
|
76,400 |
| 7 Sep 2007 |
GBP |
1 |
1.01 |
1 |
1.01 |
1.01 |
+0.01 (+1%)
|
10,870 |
| 6 Sep 2007 |
GBP |
1 |
1 |
1 |
1 |
1 |
+0.015 (+1.52%)
|
23,800 |
| 5 Sep 2007 |
GBP |
1 |
1 |
0.985 |
0.985 |
0.985 |
-0.007 (-0.76%)
|
57,130 |
| 4 Sep 2007 |
GBP |
0.9938 |
1 |
0.9925 |
0.9925 |
0.9925 |
-0.001 (-0.13%)
|
41,880 |
| 3 Sep 2007 |
GBP |
0.9925 |
0.9938 |
0.9925 |
0.9938 |
0.9938 |
0.0 (0.0%)
|
962 |
| 31 Aug 2007 |
GBP |
0.9938 |
0.9938 |
0.9938 |
0.9938 |
0.9938 |
+0.006 (+0.64%)
|
2,000 |
| 30 Aug 2007 |
GBP |
0.9925 |
0.9938 |
0.9875 |
0.9875 |
0.9875 |
-0.007 (-0.75%)
|
27,721 |
| 29 Aug 2007 |
GBP |
0.9925 |
0.995 |
0.9925 |
0.995 |
0.995 |
+0.003 (+0.25%)
|
48,150 |
| 28 Aug 2007 |
GBP |
0.9825 |
0.9925 |
0.9825 |
0.9925 |
0.9925 |
+0.01 (+1.02%)
|
66,873 |
| 24 Aug 2007 |
GBP |
0.9825 |
0.9825 |
0.9825 |
0.9825 |
0.9825 |
0.0 (0.0%)
|
50,000 |
| 23 Aug 2007 |
GBP |
0.975 |
0.9825 |
0.975 |
0.9825 |
0.9825 |
+0.018 (+1.81%)
|
203,654 |
| 22 Aug 2007 |
GBP |
0.9625 |
0.9675 |
0.9625 |
0.965 |
0.965 |
+0.003 (+0.26%)
|
46,000 |
| 20 Aug 2007 |
GBP |
0.9625 |
0.9625 |
0.9625 |
0.9625 |
0.9625 |
0.0 (0.0%)
|
1,500 |
| 17 Aug 2007 |
GBP |
0.96 |
0.9625 |
0.96 |
0.9625 |
0.9625 |
-0.037 (-3.75%)
|
14,406 |
| 15 Aug 2007 |
GBP |
1.005 |
1.005 |
1 |
1 |
1 |
-0.003 (-0.25%)
|
25,000 |
| 13 Aug 2007 |
GBP |
1.01 |
1.01 |
1.0025 |
1.0025 |
1.0025 |
-0.013 (-1.23%)
|
31,481 |
| 10 Aug 2007 |
GBP |
1.015 |
1.015 |
1.01 |
1.015 |
1.015 |
-0.003 (-0.25%)
|
38,988 |
| 8 Aug 2007 |
GBP |
1.0175 |
1.0175 |
1.0175 |
1.0175 |
1.0175 |
0.0 (0.0%)
|
3,556 |
| 3 Aug 2007 |
GBP |
1.0175 |
1.0175 |
1.0175 |
1.0175 |
1.0175 |
0.0 (0.0%)
|
67,940 |
| 2 Aug 2007 |
GBP |
1.02 |
1.02 |
1.0175 |
1.0175 |
1.0175 |
+0.007 (+0.74%)
|
170,000 |
| 30 Jul 2007 |
GBP |
1.02 |
1.02 |
1.01 |
1.01 |
1.01 |
-0.028 (-2.65%)
|
19,000 |
| 26 Jul 2007 |
GBP |
1.0375 |
1.0375 |
1.0338 |
1.0375 |
1.0375 |
-0.003 (-0.24%)
|
307,000 |
