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 |
| 9 Sep 2019 |
GBP |
46 |
47 |
45.2 |
46 |
46 |
0.0 (0.0%)
|
14,599 |
| 6 Sep 2019 |
GBP |
46 |
46 |
46 |
46 |
46 |
0.0 (0.0%)
|
0 |
| 5 Sep 2019 |
GBP |
46.1 |
46.22 |
45.38 |
46 |
46 |
0.0 (0.0%)
|
4,831 |
| 4 Sep 2019 |
GBP |
46 |
46.22 |
46 |
46 |
46 |
0.0 (0.0%)
|
259 |
| 3 Sep 2019 |
GBP |
46 |
47 |
46 |
46 |
46 |
0.0 (0.0%)
|
3,010,892 |
| 2 Sep 2019 |
GBP |
46.2 |
47 |
45.2 |
46 |
46 |
-0.2 (-0.43%)
|
19,608 |
| 30 Aug 2019 |
GBP |
46 |
46.4 |
45.56 |
46.2 |
46.2 |
+0.2 (+0.43%)
|
17,811 |
| 29 Aug 2019 |
GBP |
46 |
47 |
45.06 |
46 |
46 |
+0.51 (+1.12%)
|
21,452 |
| 28 Aug 2019 |
GBP |
45.49 |
45.49 |
45 |
45.49 |
45.49 |
-0.01 (-0.02%)
|
79,226 |
| 27 Aug 2019 |
GBP |
45.5 |
45.5 |
45 |
45.5 |
45.5 |
-0.5 (-1.09%)
|
2,114 |
| 23 Aug 2019 |
GBP |
46 |
47 |
45 |
46 |
46 |
-0.1 (-0.22%)
|
42,298 |
| 22 Aug 2019 |
GBP |
46.4 |
47.6 |
45.8 |
46.1 |
46.1 |
-0.3 (-0.65%)
|
48,552 |
| 21 Aug 2019 |
GBP |
46.5 |
46.5 |
46.4 |
46.4 |
46.4 |
-0.1 (-0.22%)
|
5,346 |
| 20 Aug 2019 |
GBP |
46.5 |
46.5 |
46 |
46.5 |
46.5 |
0.0 (0.0%)
|
12,200 |
| 19 Aug 2019 |
GBP |
46.5 |
46.5 |
46 |
46.5 |
46.5 |
-0.055 (-0.12%)
|
10,470 |
| 16 Aug 2019 |
GBP |
46.5 |
46.5547 |
46.5 |
46.5547 |
46.5547 |
+0.155 (+0.33%)
|
5,041 |
| 15 Aug 2019 |
GBP |
46.4 |
46.4 |
46.4 |
46.4 |
46.4 |
-0.1 (-0.22%)
|
0 |
| 14 Aug 2019 |
GBP |
46.5 |
46.5 |
46.5 |
46.5 |
46.5 |
+0.3 (+0.65%)
|
0 |
| 13 Aug 2019 |
GBP |
46.2 |
46.2 |
46.02 |
46.2 |
46.2 |
-1 (-2.12%)
|
6,018 |
| 12 Aug 2019 |
GBP |
47.2 |
48 |
46.4 |
47.2 |
47.2 |
0.0 (0.0%)
|
7,234 |
| 9 Aug 2019 |
GBP |
47.2 |
47.584 |
47.2 |
47.2 |
47.2 |
0.0 (0.0%)
|
60 |
| 8 Aug 2019 |
GBP |
47.2 |
47.2 |
47.2 |
47.2 |
47.2 |
0.0 (0.0%)
|
0 |
| 7 Aug 2019 |
GBP |
47.2 |
47.2 |
47.2 |
47.2 |
47.2 |
0.0 (0.0%)
|
0 |
| 6 Aug 2019 |
GBP |
47.2 |
47.55 |
47.2 |
47.2 |
47.2 |
0.0 (0.0%)
|
1,127 |
| 5 Aug 2019 |
GBP |
47.2 |
47.584 |
46.4 |
47.2 |
47.2 |
0.0 (0.0%)
|
10,289 |
| 2 Aug 2019 |
GBP |
47.2 |
47.584 |
46.56 |
47.2 |
47.2 |
+0.64 (+1.37%)
|
9,111 |
| 1 Aug 2019 |
GBP |
46.56 |
46.56 |
46.416 |
46.56 |
46.56 |
-0.64 (-1.36%)
|
22,012 |
| 31 Jul 2019 |
GBP |
47.2778 |
47.2778 |
46.25 |
47.2 |
47.2 |
-0.7 (-1.46%)
|
177,157 |
| 30 Jul 2019 |
GBP |
47.9 |
48.6 |
47.9 |
47.9 |
47.9 |
0.0 (0.0%)
|
2,057 |
| 29 Jul 2019 |
GBP |
47.9 |
48.6 |
47.214 |
47.9 |
47.9 |
0.0 (0.0%)
|
34,453 |
