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 |
| 8 Jul 2020 |
GBP |
40.308 |
40.308 |
40 |
40 |
40 |
-0.75 (-1.84%)
|
61,921 |
| 7 Jul 2020 |
GBP |
40.75 |
40.75 |
40.75 |
40.75 |
40.75 |
-0.85 (-2.04%)
|
43,150 |
| 6 Jul 2020 |
GBP |
41.4 |
42.75 |
40.7 |
41.6 |
41.6 |
+0.4 (+0.97%)
|
42,338 |
| 3 Jul 2020 |
GBP |
41.2 |
42.4 |
40.31 |
41.2 |
41.2 |
0.0 (0.0%)
|
62,167 |
| 2 Jul 2020 |
GBP |
40.5 |
42.376 |
40 |
41.2 |
41.2 |
+1.18 (+2.95%)
|
20,819 |
| 1 Jul 2020 |
GBP |
40 |
40.02 |
40 |
40.02 |
40.02 |
+0.52 (+1.32%)
|
84,483 |
| 30 Jun 2020 |
GBP |
39.5 |
40 |
39 |
39.5 |
39.5 |
0.0 (0.0%)
|
27,000 |
| 29 Jun 2020 |
GBP |
39.5 |
40 |
39.1501 |
39.5 |
39.5 |
0.0 (0.0%)
|
31,331 |
| 26 Jun 2020 |
GBP |
39.5 |
40 |
39.1 |
39.5 |
39.5 |
+0.4 (+1.02%)
|
18,917 |
| 25 Jun 2020 |
GBP |
39.1 |
39.1 |
39.1 |
39.1 |
39.1 |
-0.4 (-1.01%)
|
12,500 |
| 24 Jun 2020 |
GBP |
38.714 |
40 |
38.714 |
39.5 |
39.5 |
+1.1 (+2.86%)
|
28,012 |
| 23 Jun 2020 |
GBP |
38.1 |
39.688 |
37.6 |
38.4 |
38.4 |
+0.3 (+0.79%)
|
12,775 |
| 22 Jun 2020 |
GBP |
38.1 |
39.6 |
38.1 |
38.1 |
38.1 |
+0.75 (+2.01%)
|
11,638 |
| 19 Jun 2020 |
GBP |
37.35 |
37.35 |
37.25 |
37.35 |
37.35 |
-0.35 (-0.93%)
|
49,951 |
| 18 Jun 2020 |
GBP |
37.7 |
38.6 |
37.7 |
37.7 |
37.7 |
+0.7 (+1.89%)
|
6,050 |
| 17 Jun 2020 |
GBP |
37.5 |
38.358 |
37 |
37 |
37 |
-0.5 (-1.33%)
|
135,417 |
| 16 Jun 2020 |
GBP |
37.4 |
38.6 |
36.7521 |
37.5 |
37.5 |
+0.1 (+0.27%)
|
90,150 |
| 15 Jun 2020 |
GBP |
37.4 |
38.6 |
37.4 |
37.4 |
37.4 |
-0.4 (-1.06%)
|
4,095 |
| 12 Jun 2020 |
GBP |
37.8 |
38.904 |
36.75 |
37.8 |
37.8 |
+0.8 (+2.16%)
|
42,391 |
| 11 Jun 2020 |
GBP |
37 |
37 |
36 |
37 |
37 |
-0.6 (-1.60%)
|
73,991 |
| 10 Jun 2020 |
GBP |
37.6 |
38 |
36.7 |
37.6 |
37.6 |
0.0 (0.0%)
|
68,352 |
| 9 Jun 2020 |
GBP |
37.5 |
38.9231 |
36.5 |
37.6 |
37.6 |
0.0 (0.0%)
|
28,920 |
| 8 Jun 2020 |
GBP |
37.5 |
39 |
37.19 |
37.6 |
37.6 |
+0.1 (+0.27%)
|
47,368 |
| 5 Jun 2020 |
GBP |
37.5 |
39 |
36.9001 |
37.5 |
37.5 |
+0.214 (+0.57%)
|
29,713 |
| 4 Jun 2020 |
GBP |
37.286 |
37.286 |
37.19 |
37.286 |
37.286 |
0.0 (0.0%)
|
12,756 |
| 3 Jun 2020 |
GBP |
37.286 |
37.286 |
37.05 |
37.286 |
37.286 |
-0.214 (-0.57%)
|
80,000 |
| 2 Jun 2020 |
GBP |
37.4 |
39 |
36.25 |
37.5 |
37.5 |
+0.3 (+0.81%)
|
43,526 |
| 1 Jun 2020 |
GBP |
36.8 |
37.2 |
36 |
37.2 |
37.2 |
+0.8 (+2.20%)
|
75,255 |
| 29 May 2020 |
GBP |
36.4 |
36.4 |
35.25 |
36.4 |
36.4 |
-0.2 (-0.55%)
|
147,052 |
| 28 May 2020 |
GBP |
36.3 |
38 |
35.5 |
36.6 |
36.6 |
+0.4 (+1.10%)
|
39,415 |
