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 |
| 18 Nov 2008 |
GBP |
0.545 |
0.545 |
0.545 |
0.545 |
0.545 |
+0.01 (+1.87%)
|
55,000 |
| 17 Nov 2008 |
GBP |
0.5475 |
0.5475 |
0.535 |
0.535 |
0.535 |
-0.013 (-2.28%)
|
81,460 |
| 14 Nov 2008 |
GBP |
0.5375 |
0.5475 |
0.5375 |
0.5475 |
0.5475 |
+0.013 (+2.34%)
|
354,948 |
| 13 Nov 2008 |
GBP |
0.555 |
0.555 |
0.5325 |
0.535 |
0.535 |
-0.019 (-3.38%)
|
139,506 |
| 12 Nov 2008 |
GBP |
0.61 |
0.61 |
0.5537 |
0.5537 |
0.5537 |
-0.046 (-7.72%)
|
64,390 |
| 11 Nov 2008 |
GBP |
0.63 |
0.63 |
0.6 |
0.6 |
0.6 |
-0.009 (-1.40%)
|
101,790 |
| 10 Nov 2008 |
GBP |
0.6125 |
0.63 |
0.6085 |
0.6085 |
0.6085 |
+0.001 (+0.16%)
|
101,367 |
| 7 Nov 2008 |
GBP |
0.6075 |
0.6075 |
0.6075 |
0.6075 |
0.6075 |
0.0 (0.0%)
|
24,168 |
| 6 Nov 2008 |
GBP |
0.6075 |
0.6075 |
0.6075 |
0.6075 |
0.6075 |
+0.028 (+4.74%)
|
187,972 |
| 5 Nov 2008 |
GBP |
0.59 |
0.6025 |
0.58 |
0.58 |
0.58 |
-0.006 (-1.07%)
|
105,314 |
| 4 Nov 2008 |
GBP |
0.58 |
0.5863 |
0.58 |
0.5863 |
0.5863 |
+0.021 (+3.77%)
|
55,000 |
| 3 Nov 2008 |
GBP |
0.575 |
0.58 |
0.565 |
0.565 |
0.565 |
-0.005 (-0.88%)
|
76,998 |
| 31 Oct 2008 |
GBP |
0.54 |
0.57 |
0.54 |
0.57 |
0.57 |
+0.03 (+5.56%)
|
100,405 |
| 30 Oct 2008 |
GBP |
0.475 |
0.54 |
0.475 |
0.54 |
0.54 |
+0.1 (+22.73%)
|
75,157 |
| 29 Oct 2008 |
GBP |
0.45 |
0.46 |
0.44 |
0.44 |
0.44 |
-0.01 (-2.22%)
|
132,765 |
| 28 Oct 2008 |
GBP |
0.445 |
0.45 |
0.445 |
0.45 |
0.45 |
0.0 (0.0%)
|
125,417 |
| 27 Oct 2008 |
GBP |
0.45 |
0.45 |
0.435 |
0.45 |
0.45 |
-0.05 (-10%)
|
563 |
| 24 Oct 2008 |
GBP |
0.495 |
0.525 |
0.48 |
0.5 |
0.5 |
-0.031 (-5.89%)
|
14,827 |
| 23 Oct 2008 |
GBP |
0.52 |
0.535 |
0.52 |
0.5313 |
0.5313 |
-0.014 (-2.51%)
|
139,752 |
| 22 Oct 2008 |
GBP |
0.54 |
0.545 |
0.54 |
0.545 |
0.545 |
-0.03 (-5.22%)
|
31,770 |
| 21 Oct 2008 |
GBP |
0.575 |
0.575 |
0.575 |
0.575 |
0.575 |
0.0 (0.0%)
|
7,000 |
| 20 Oct 2008 |
GBP |
0.575 |
0.575 |
0.575 |
0.575 |
0.575 |
+0.015 (+2.68%)
|
10,888 |
| 16 Oct 2008 |
GBP |
0.58 |
0.58 |
0.56 |
0.56 |
0.56 |
-0.075 (-11.81%)
|
87,723 |
| 15 Oct 2008 |
GBP |
0.635 |
0.635 |
0.635 |
0.635 |
0.635 |
+0.005 (+0.79%)
|
120,230 |
| 14 Oct 2008 |
GBP |
0.55 |
0.64 |
0.55 |
0.63 |
0.63 |
+0.09 (+16.67%)
|
109,588 |
| 13 Oct 2008 |
GBP |
0.535 |
0.54 |
0.535 |
0.54 |
0.54 |
+0.01 (+1.89%)
|
92,372 |
| 10 Oct 2008 |
GBP |
0.54 |
0.54 |
0.52 |
0.53 |
0.53 |
-0.04 (-7.02%)
|
379,869 |
| 9 Oct 2008 |
GBP |
0.565 |
0.575 |
0.565 |
0.57 |
0.57 |
+0.04 (+7.55%)
|
466,315 |
| 8 Oct 2008 |
GBP |
0.55 |
0.56 |
0.53 |
0.53 |
0.53 |
-0.113 (-17.51%)
|
229,630 |
| 7 Oct 2008 |
GBP |
0.74 |
0.74 |
0.6425 |
0.6425 |
0.6425 |
-0.087 (-11.99%)
|
100,620 |
