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 |
| 14 Jun 2019 |
GBP |
48.25 |
48.25 |
48 |
48.25 |
48.25 |
-0.25 (-0.52%)
|
30,060 |
| 13 Jun 2019 |
GBP |
48.5 |
48.5 |
48 |
48.5 |
48.5 |
0.0 (0.0%)
|
202,450 |
| 12 Jun 2019 |
GBP |
48.5 |
48.625 |
47.5 |
48.5 |
48.5 |
+0.49 (+1.02%)
|
67,141 |
| 11 Jun 2019 |
GBP |
48.01 |
48.01 |
48 |
48.01 |
48.01 |
-0.49 (-1.01%)
|
31,349 |
| 10 Jun 2019 |
GBP |
48.5 |
48.618 |
48 |
48.5 |
48.5 |
0.0 (0.0%)
|
51,954 |
| 7 Jun 2019 |
GBP |
48.5 |
48.57 |
48.01 |
48.5 |
48.5 |
0.0 (0.0%)
|
10,321 |
| 6 Jun 2019 |
GBP |
48.5 |
48.62 |
48.01 |
48.5 |
48.5 |
-0.5 (-1.02%)
|
4,209 |
| 5 Jun 2019 |
GBP |
49 |
49.25 |
48 |
49 |
49 |
0.0 (0.0%)
|
40,307 |
| 4 Jun 2019 |
GBP |
49 |
49.25 |
48 |
49 |
49 |
0.0 (0.0%)
|
32,833 |
| 3 Jun 2019 |
GBP |
49 |
49.1 |
49 |
49 |
49 |
0.0 (0.0%)
|
61,142 |
| 31 May 2019 |
GBP |
49 |
50 |
49 |
49 |
49 |
+0.75 (+1.55%)
|
5,080 |
| 30 May 2019 |
GBP |
48.25 |
48.25 |
48 |
48.25 |
48.25 |
-0.25 (-0.52%)
|
23,898 |
| 29 May 2019 |
GBP |
48.5 |
48.5 |
48.05 |
48.5 |
48.5 |
-0.5 (-1.02%)
|
135,489 |
| 28 May 2019 |
GBP |
49 |
49.2 |
48 |
49 |
49 |
0.0 (0.0%)
|
53,634 |
| 24 May 2019 |
GBP |
49 |
50 |
49 |
49 |
49 |
+0.95 (+1.98%)
|
2,321 |
| 23 May 2019 |
GBP |
48.05 |
48.05 |
48.05 |
48.05 |
48.05 |
-0.95 (-1.94%)
|
10,399 |
| 22 May 2019 |
GBP |
49 |
50 |
48.1 |
49 |
49 |
0.0 (0.0%)
|
19,621 |
| 21 May 2019 |
GBP |
49 |
50 |
49 |
49 |
49 |
0.0 (0.0%)
|
5,600 |
| 20 May 2019 |
GBP |
49 |
49 |
49 |
49 |
49 |
0.0 (0.0%)
|
0 |
| 17 May 2019 |
GBP |
49 |
49.55 |
48 |
49 |
49 |
0.0 (0.0%)
|
223,013 |
| 16 May 2019 |
GBP |
49 |
49.55 |
49 |
49 |
49 |
0.0 (0.0%)
|
39,039 |
| 15 May 2019 |
GBP |
49 |
49.6 |
49 |
49 |
49 |
0.0 (0.0%)
|
69,608 |
| 14 May 2019 |
GBP |
49 |
50 |
48.02 |
49 |
49 |
0.0 (0.0%)
|
17,969 |
| 13 May 2019 |
GBP |
49 |
49.11 |
49 |
49 |
49 |
+0.3 (+0.62%)
|
37,734 |
| 10 May 2019 |
GBP |
48.7 |
49.218 |
48.294 |
48.7 |
48.7 |
+0.2 (+0.41%)
|
19,105 |
| 9 May 2019 |
GBP |
48.5 |
48.99 |
48.5 |
48.5 |
48.5 |
-0.2 (-0.41%)
|
58 |
| 8 May 2019 |
GBP |
48.7 |
49 |
48.7 |
48.7 |
48.7 |
-0.3 (-0.61%)
|
7,757 |
| 7 May 2019 |
GBP |
49.3 |
49.444 |
49 |
49 |
49 |
-0.4 (-0.81%)
|
1,101 |
| 3 May 2019 |
GBP |
49.4 |
49.8 |
49.4 |
49.4 |
49.4 |
+0.392 (+0.80%)
|
271 |
| 2 May 2019 |
GBP |
49.008 |
49.008 |
49.008 |
49.008 |
49.008 |
-0.392 (-0.79%)
|
8,157 |
