Aberdeen Frontier Markets Inve Recent Share Price (LSE:AFMC)

LSE:AFMC - Aberdeen Frontier Markets Investment Company Limited Aberdeen Frontier Markets Inve
Sector: Unknown, Industry: Unknown

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
2 Dec 2019	GBP	46.2	46.2	46.2	46.2	46.2	0.0 (0.0%)	0
29 Nov 2019	GBP	46.2	46.3999	46.2	46.2	46.2	+0.3 (+0.65%)	27,530
28 Nov 2019	GBP	46.1	46.16	45.9	45.9	45.9	0.0 (0.0%)	26,454
27 Nov 2019	GBP	46.1	46.4	45.9	45.9	45.9	-0.1 (-0.22%)	110,250
26 Nov 2019	GBP	46	46	46	46	46	+0.5 (+1.10%)	0
25 Nov 2019	GBP	45.5	46	45.5	45.5	45.5	0.0 (0.0%)	100,000
22 Nov 2019	GBP	45.5	45.75	45.5	45.5	45.5	0.0 (0.0%)	19,453
21 Nov 2019	GBP	45.5	45.64	45.35	45.5	45.5	0.0 (0.0%)	17,859
20 Nov 2019	GBP	45.5	45.64	45.33	45.5	45.5	+0.052 (+0.11%)	1,182
19 Nov 2019	GBP	45.448	45.448	45.4	45.448	45.448	-0.152 (-0.33%)	10,403
18 Nov 2019	GBP	45.6	46	45.6	45.6	45.6	+0.1 (+0.22%)	4,346
15 Nov 2019	GBP	45.5	45.5	45.5	45.5	45.5	0.0 (0.0%)	0
14 Nov 2019	GBP	45.5	45.6899	45.5	45.5	45.5	-0.9 (-1.94%)	5,000
13 Nov 2019	GBP	46.56	46.56	46.2	46.4	46.4	+0.2 (+0.43%)	168,751
12 Nov 2019	GBP	46.2	46.2	46	46.2	46.2	-0.402 (-0.86%)	21,971
11 Nov 2019	GBP	46.602	46.602	46	46.602	46.602	+0.042 (+0.09%)	34,473
8 Nov 2019	GBP	46.56	46.56	46.56	46.56	46.56	-0.042 (-0.09%)	270
7 Nov 2019	GBP	46.602	46.602	46.0001	46.602	46.602	-0.098 (-0.21%)	15,401
6 Nov 2019	GBP	46.7	47.4	46	46.7	46.7	+0.43 (+0.93%)	702,623
5 Nov 2019	GBP	46.27	46.27	46	46.27	46.27	-0.36 (-0.77%)	71,040
4 Nov 2019	GBP	46.63	46.63	46.14	46.63	46.63	+0.13 (+0.28%)	277,633
1 Nov 2019	GBP	46.5	46.5	46.01	46.5	46.5	0.0 (0.0%)	20,024
31 Oct 2019	GBP	46.8	46.868	46.175	46.5	46.5	-0.3 (-0.64%)	22,199
30 Oct 2019	GBP	46.8	46.9	46.6	46.8	46.8	0.0 (0.0%)	251,090
29 Oct 2019	GBP	46.8	46.8	46.8	46.8	46.8	0.0 (0.0%)	0
28 Oct 2019	GBP	46.8	47	46.2	46.8	46.8	0.0 (0.0%)	513,742
25 Oct 2019	GBP	46.8	47.072	46.2	46.8	46.8	0.0 (0.0%)	14,681
24 Oct 2019	GBP	46.8	46.8	46.8	46.8	46.8	+0.64 (+1.39%)	525
23 Oct 2019	GBP	46.16	46.16	46.16	46.16	46.16	-0.24 (-0.52%)	10,000
22 Oct 2019	GBP	46.4	46.4	46	46.4	46.4	+0.24 (+0.52%)	30,551

First
5
6
7
8
9
Last

Unicorn Response |