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 2020 |
GBP |
44.5 |
44.5 |
44.42 |
44.5 |
44.5 |
-0.9 (-1.98%)
|
152,632 |
| 26 Feb 2020 |
GBP |
45.4 |
45.9 |
44.4 |
45.4 |
45.4 |
+0.8 (+1.79%)
|
5,350 |
| 25 Feb 2020 |
GBP |
44.6 |
44.6 |
44.6 |
44.6 |
44.6 |
-1 (-2.19%)
|
46,000 |
| 24 Feb 2020 |
GBP |
45.6 |
46.4 |
45.056 |
45.6 |
45.6 |
0.0 (0.0%)
|
13,925 |
| 21 Feb 2020 |
GBP |
45.6 |
45.9999 |
44.8 |
45.6 |
45.6 |
+0.624 (+1.39%)
|
792,086 |
| 20 Feb 2020 |
GBP |
44.9761 |
44.9761 |
44.88 |
44.9761 |
44.9761 |
-0.424 (-0.93%)
|
78,847 |
| 19 Feb 2020 |
GBP |
45.3 |
45.7 |
44.7454 |
45.4 |
45.4 |
+0.2 (+0.44%)
|
54,707 |
| 18 Feb 2020 |
GBP |
45.1 |
45.8867 |
44.236 |
45.2 |
45.2 |
+0.2 (+0.44%)
|
61,716 |
| 17 Feb 2020 |
GBP |
44.9 |
45 |
44.018 |
45 |
45 |
+0.1 (+0.22%)
|
90,000 |
| 14 Feb 2020 |
GBP |
44.9 |
45.2599 |
44.018 |
44.9 |
44.9 |
0.0 (0.0%)
|
24,985 |
| 13 Feb 2020 |
GBP |
44.9 |
45.2599 |
44.9 |
44.9 |
44.9 |
+0.882 (+2.00%)
|
55 |
| 12 Feb 2020 |
GBP |
44.018 |
44.018 |
44.018 |
44.018 |
44.018 |
-0.012 (-0.03%)
|
14,547 |
| 11 Feb 2020 |
GBP |
44.03 |
44.03 |
44.018 |
44.03 |
44.03 |
-0.87 (-1.94%)
|
8,749 |
| 10 Feb 2020 |
GBP |
44.9 |
45.494 |
44.018 |
44.9 |
44.9 |
0.0 (0.0%)
|
30,838 |
| 7 Feb 2020 |
GBP |
44.9 |
45.2599 |
44.9 |
44.9 |
44.9 |
0.0 (0.0%)
|
20,341 |
| 6 Feb 2020 |
GBP |
44.9 |
45.26 |
44.9 |
44.9 |
44.9 |
0.0 (0.0%)
|
1,579 |
| 5 Feb 2020 |
GBP |
44.9 |
45.2599 |
44.018 |
44.9 |
44.9 |
0.0 (0.0%)
|
7,674 |
| 4 Feb 2020 |
GBP |
44.9 |
45.2599 |
44.4 |
44.9 |
44.9 |
+0.884 (+2.01%)
|
5,233 |
| 3 Feb 2020 |
GBP |
44.016 |
44.016 |
44.016 |
44.016 |
44.016 |
-0.784 (-1.75%)
|
1,543 |
| 31 Jan 2020 |
GBP |
45.1 |
45.1199 |
44.0001 |
44.8 |
44.8 |
0.0 (0.0%)
|
7,886 |
| 30 Jan 2020 |
GBP |
44.8 |
44.8 |
44.0001 |
44.8 |
44.8 |
-0.9 (-1.97%)
|
25,852 |
| 29 Jan 2020 |
GBP |
45.7 |
45.7 |
45.7 |
45.7 |
45.7 |
0.0 (0.0%)
|
0 |
| 28 Jan 2020 |
GBP |
46.1 |
46.4 |
45.7 |
45.7 |
45.7 |
-0.9 (-1.93%)
|
1,889 |
| 27 Jan 2020 |
GBP |
45.8 |
46.6 |
45.0001 |
46.6 |
46.6 |
+0.5 (+1.08%)
|
15,665 |
| 24 Jan 2020 |
GBP |
46.1 |
46.1 |
46.1 |
46.1 |
46.1 |
+0.6 (+1.32%)
|
0 |
| 23 Jan 2020 |
GBP |
45.5 |
45.5 |
45.4 |
45.5 |
45.5 |
-0.9 (-1.94%)
|
8,506,727 |
| 22 Jan 2020 |
GBP |
46.4 |
47.4 |
45.5 |
46.4 |
46.4 |
0.0 (0.0%)
|
6,140 |
| 21 Jan 2020 |
GBP |
46.4 |
47.4 |
46.4 |
46.4 |
46.4 |
+0.995 (+2.19%)
|
659 |
| 20 Jan 2020 |
GBP |
45.405 |
45.405 |
45.405 |
45.405 |
45.405 |
+0.005 (+0.01%)
|
1,075 |
| 17 Jan 2020 |
GBP |
45.4 |
45.4 |
45.4 |
45.4 |
45.4 |
-1 (-2.16%)
|
23,823 |
