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 May 2020 |
GBP |
35.25 |
37.9999 |
35.25 |
36.2 |
36.2 |
+1.3 (+3.72%)
|
88,406 |
| 26 May 2020 |
GBP |
34.4 |
35.6 |
34.25 |
34.9 |
34.9 |
+0.7 (+2.05%)
|
37,581 |
| 22 May 2020 |
GBP |
34.2 |
35.6 |
33 |
34.2 |
34.2 |
-0.1 (-0.29%)
|
48,326 |
| 21 May 2020 |
GBP |
34.1 |
35.4 |
33.9051 |
34.3 |
34.3 |
+0.2 (+0.59%)
|
19,719 |
| 20 May 2020 |
GBP |
34.1 |
35.9999 |
33.7 |
34.1 |
34.1 |
0.0 (0.0%)
|
25,605 |
| 19 May 2020 |
GBP |
34.1 |
35.4 |
34.1 |
34.1 |
34.1 |
+0.1 (+0.29%)
|
706 |
| 18 May 2020 |
GBP |
33.9 |
36 |
33 |
34 |
34 |
+0.2 (+0.59%)
|
169,448 |
| 15 May 2020 |
GBP |
33.9 |
34.892 |
32.75 |
33.8 |
33.8 |
+0.03 (+0.09%)
|
52,568 |
| 14 May 2020 |
GBP |
33.77 |
33.77 |
33.7 |
33.77 |
33.77 |
-0.23 (-0.68%)
|
71,280 |
| 13 May 2020 |
GBP |
34 |
34 |
34 |
34 |
34 |
0.0 (0.0%)
|
0 |
| 12 May 2020 |
GBP |
34 |
35.092 |
34 |
34 |
34 |
-0.2 (-0.58%)
|
230 |
| 11 May 2020 |
GBP |
33.9 |
35.136 |
33.6121 |
34.2 |
34.2 |
+0.2 (+0.59%)
|
4,184 |
| 7 May 2020 |
GBP |
34 |
34.9999 |
34 |
34 |
34 |
+0.3 (+0.89%)
|
8,082 |
| 6 May 2020 |
GBP |
33.7 |
35 |
33.0059 |
33.7 |
33.7 |
0.0 (0.0%)
|
38,569 |
| 5 May 2020 |
GBP |
33.7 |
34.714 |
33 |
33.7 |
33.7 |
0.0 (0.0%)
|
97,155 |
| 4 May 2020 |
GBP |
33.7 |
34.9729 |
33 |
33.7 |
33.7 |
+0.7 (+2.12%)
|
12,606 |
| 1 May 2020 |
GBP |
33 |
33 |
32.84 |
33 |
33 |
-0.8 (-2.37%)
|
8,834 |
| 30 Apr 2020 |
GBP |
33.25 |
34.4 |
33.25 |
33.8 |
33.8 |
+0.8 (+2.42%)
|
17,335 |
| 29 Apr 2020 |
GBP |
33 |
34 |
33 |
33 |
33 |
0.0 (0.0%)
|
41,664 |
| 28 Apr 2020 |
GBP |
33 |
33.9 |
33 |
33 |
33 |
+0.3 (+0.92%)
|
49,480 |
| 27 Apr 2020 |
GBP |
32.7 |
33.8 |
31.776 |
32.7 |
32.7 |
0.0 (0.0%)
|
72,447 |
| 24 Apr 2020 |
GBP |
32.7 |
32.7 |
32.7 |
32.7 |
32.7 |
0.0 (0.0%)
|
0 |
| 23 Apr 2020 |
GBP |
32.7 |
33.8 |
32.7 |
32.7 |
32.7 |
0.0 (0.0%)
|
40,000 |
| 22 Apr 2020 |
GBP |
32.5 |
33.8 |
31.0001 |
32.7 |
32.7 |
+0.1 (+0.31%)
|
86,231 |
| 21 Apr 2020 |
GBP |
32.5 |
33.775 |
31.5201 |
32.6 |
32.6 |
-0.1 (-0.31%)
|
52,303 |
| 20 Apr 2020 |
GBP |
32.7 |
33.7559 |
32.7 |
32.7 |
32.7 |
0.0 (0.0%)
|
20,000 |
| 17 Apr 2020 |
GBP |
32.7 |
33.778 |
31.9411 |
32.7 |
32.7 |
+0.1 (+0.31%)
|
75,919 |
| 16 Apr 2020 |
GBP |
32.4 |
33.775 |
31.8 |
32.6 |
32.6 |
0.0 (0.0%)
|
68,875 |
| 15 Apr 2020 |
GBP |
32.9 |
33.776 |
31.6 |
32.6 |
32.6 |
-0.1 (-0.31%)
|
59,700 |
| 14 Apr 2020 |
GBP |
32.7 |
33.4 |
32 |
32.7 |
32.7 |
0.0 (0.0%)
|
125,934 |
