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 |
| 7 Jan 2009 |
GBP |
0.4625 |
0.4663 |
0.4625 |
0.465 |
0.465 |
+0.005 (+1.09%)
|
14,699 |
| 6 Jan 2009 |
GBP |
0.46 |
0.47 |
0.46 |
0.46 |
0.46 |
+0.017 (+3.93%)
|
136,600 |
| 5 Jan 2009 |
GBP |
0.455 |
0.46 |
0.4426 |
0.4426 |
0.4426 |
+0.003 (+0.59%)
|
41,540 |
| 2 Jan 2009 |
GBP |
0.46 |
0.46 |
0.44 |
0.44 |
0.44 |
0.0 (0.0%)
|
38,522 |
| 31 Dec 2008 |
GBP |
0.46 |
0.46 |
0.44 |
0.44 |
0.44 |
0.0 (0.0%)
|
8,000 |
| 30 Dec 2008 |
GBP |
0.46 |
0.46 |
0.44 |
0.44 |
0.44 |
-0.005 (-1.12%)
|
5,746 |
| 23 Dec 2008 |
GBP |
0.4588 |
0.4613 |
0.445 |
0.445 |
0.445 |
0.0 (0.0%)
|
5,896 |
| 22 Dec 2008 |
GBP |
0.455 |
0.455 |
0.445 |
0.445 |
0.445 |
+0.005 (+1.14%)
|
50,862 |
| 19 Dec 2008 |
GBP |
0.455 |
0.455 |
0.44 |
0.44 |
0.44 |
+0.02 (+4.76%)
|
20,500 |
| 18 Dec 2008 |
GBP |
0.4325 |
0.455 |
0.42 |
0.42 |
0.42 |
0.0 (0.0%)
|
304,165 |
| 17 Dec 2008 |
GBP |
0.4338 |
0.4388 |
0.42 |
0.42 |
0.42 |
+0.003 (+0.60%)
|
321,314 |
| 16 Dec 2008 |
GBP |
0.43 |
0.4338 |
0.4175 |
0.4175 |
0.4175 |
-0.003 (-0.60%)
|
346,360 |
| 15 Dec 2008 |
GBP |
0.43 |
0.43 |
0.42 |
0.42 |
0.42 |
+0.002 (+0.41%)
|
2,501 |
| 11 Dec 2008 |
GBP |
0.4313 |
0.4313 |
0.4183 |
0.4183 |
0.4183 |
-0.002 (-0.40%)
|
27,523 |
| 10 Dec 2008 |
GBP |
0.4263 |
0.4313 |
0.42 |
0.42 |
0.42 |
0.0 (0.0%)
|
64,660 |
| 9 Dec 2008 |
GBP |
0.4225 |
0.4225 |
0.42 |
0.42 |
0.42 |
0.0 (0.0%)
|
15,102 |
| 8 Dec 2008 |
GBP |
0.4 |
0.425 |
0.4 |
0.42 |
0.42 |
+0.025 (+6.33%)
|
147,405 |
| 5 Dec 2008 |
GBP |
0.395 |
0.395 |
0.395 |
0.395 |
0.395 |
+0.005 (+1.28%)
|
25,700 |
| 4 Dec 2008 |
GBP |
0.395 |
0.395 |
0.39 |
0.39 |
0.39 |
-0.01 (-2.50%)
|
10,000 |
| 3 Dec 2008 |
GBP |
0.41 |
0.41 |
0.395 |
0.4 |
0.4 |
-0.01 (-2.44%)
|
257,092 |
| 2 Dec 2008 |
GBP |
0.41 |
0.41 |
0.41 |
0.41 |
0.41 |
+0.01 (+2.50%)
|
36,994 |
| 1 Dec 2008 |
GBP |
0.4525 |
0.4525 |
0.4 |
0.4 |
0.4 |
-0.04 (-9.09%)
|
37,500 |
| 28 Nov 2008 |
GBP |
0.4675 |
0.4675 |
0.44 |
0.44 |
0.44 |
-0.03 (-6.38%)
|
23,700 |
| 27 Nov 2008 |
GBP |
0.4825 |
0.4825 |
0.465 |
0.47 |
0.47 |
-0.03 (-6%)
|
21,500 |
| 26 Nov 2008 |
GBP |
0.5175 |
0.5175 |
0.5 |
0.5 |
0.5 |
-0.02 (-3.85%)
|
33,784 |
| 25 Nov 2008 |
GBP |
0.5425 |
0.5425 |
0.5175 |
0.52 |
0.52 |
-0.022 (-4.15%)
|
36,500 |
| 24 Nov 2008 |
GBP |
0.5425 |
0.5425 |
0.5425 |
0.5425 |
0.5425 |
0.0 (0.0%)
|
8,430 |
| 21 Nov 2008 |
GBP |
0.5425 |
0.5425 |
0.5425 |
0.5425 |
0.5425 |
+0.003 (+0.46%)
|
4,500 |
| 20 Nov 2008 |
GBP |
0.545 |
0.545 |
0.54 |
0.54 |
0.54 |
0.0 (0.0%)
|
13,867 |
| 19 Nov 2008 |
GBP |
0.5475 |
0.55 |
0.54 |
0.54 |
0.54 |
-0.005 (-0.92%)
|
40,920 |
