Aberdeen Frontier Markets Investment Company Limited ORD NPV

AFMC 
(LSE, Stocks) 
 

History: Aberdeen Frontier Markets Inve

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
17/09/2019
46.00
46.00
46.00
46.00
100,000
46.00
0
16/09/2019
46.00
46.26
46.00
46.00
200,041
46.00
0
13/09/2019
46.00
46.00
46.00
46.00
171
46.00
0
12/09/2019
46.00
45.00
45.00
46.00
804
45.00
0
11/09/2019
46.00
45.21
45.21
46.00
471
45.21
0
10/09/2019
46.00
46.22
46.22
46.00
1,800
46.22
0
09/09/2019
46.00
47.00
45.20
46.00
14,599
45.37
0
05/09/2019
46.10
46.22
45.38
46.00
4,831
45.58
0
04/09/2019
46.00
46.22
46.22
46.00
259
46.22
0
03/09/2019
46.00
47.00
46.00
46.00
3,010,892
46.00
0
02/09/2019
46.20
47.00
45.20
46.00
19,608
46.76
0
30/08/2019
46.00
46.40
45.56
46.20
17,811
46.37
0
29/08/2019
46.00
47.00
45.06
46.00
21,452
46.27
0
28/08/2019
46.00
45.49
45.00
46.00
79,226
45.25
0
27/08/2019
46.00
45.50
45.00
46.00
2,114
45.06
0
23/08/2019
46.00
47.00
45.00
46.00
42,298
45.43
0
22/08/2019
46.40
47.60
45.80
46.10
48,552
46.17
0
21/08/2019
46.50
46.50
46.45
46.40
5,346
46.46
0
20/08/2019
46.50
46.50
46.00
46.50
12,200
46.09
0
19/08/2019
46.80
46.50
46.00
46.50
10,470
46.01
0
16/08/2019
46.40
46.55
46.50
46.70
5,041
46.50
0
13/08/2019
47.20
46.20
46.02
47.00
6,018
46.17
0
12/08/2019
47.20
48.00
46.40
47.20
7,234
46.65
0
09/08/2019
47.20
47.58
47.58
47.20
60
47.58
0
06/08/2019
47.20
47.55
47.55
47.20
1,127
47.55
0
05/08/2019
47.20
47.58
46.40
47.20
10,289
46.43
0
02/08/2019
47.20
47.58
46.56
47.20
9,111
46.69
0
01/08/2019
47.20
46.56
46.42
47.20
22,012
46.56
0
31/07/2019
47.90
47.28
46.25
47.20
352,331
46.63
0
30/07/2019
47.90
48.60
48.60
47.90
2,057
48.60
0
29/07/2019
47.90
48.60
47.21
47.90
34,453
47.52
0
26/07/2019
48.60
48.60
48.60
47.90
617
48.60
0
25/07/2019
47.35
47.35
47.35
47.90
6,345
47.35
0
24/07/2019
47.34
47.86
47.34
47.90
21,743
47.60
0
23/07/2019
47.35
47.35
47.35
47.90
827
47.35
0
22/07/2019
48.40
48.40
47.32
47.80
13,135
47.91
0
18/07/2019
47.34
48.00
47.34
47.90
17,645
47.85
0
17/07/2019
47.98
47.98
47.47
47.90
40,895
47.60
0
16/07/2019
47.34
48.60
47.34
48.00
41,045
47.68
0
15/07/2019
47.87
47.87
47.87
47.90
2,012
47.87
0
12/07/2019
47.87
48.00
47.41
48.00
114,077
47.92
0
11/07/2019
47.87
47.87
47.28
47.90
5,079
47.28
0
10/07/2019
47.28
47.28
47.28
47.90
10,650
47.28
0
09/07/2019
47.30
48.98
47.28
47.90
42,302
47.60
0
08/07/2019
48.38
48.38
48.38
48.10
12,126
48.38
0
05/07/2019
47.35
48.06
47.30
48.10
22,665
47.47
0
04/07/2019
48.06
48.50
47.35
48.10
23,710
48.43
0
03/07/2019
47.30
47.50
47.30
48.10
23,116
47.39
0
02/07/2019
48.06
48.06
47.20
48.10
22,740
47.58
0
01/07/2019
48.06
49.00
47.30
48.10
55,608
47.70
0
28/06/2019
48.00
48.06
47.30
48.10
18,143
47.87
0
27/06/2019
47.20
47.22
47.20
48.10
11,928
47.22
0
26/06/2019
48.08
48.08
47.20
48.10
52,267
47.21
0
25/06/2019
47.20
49.00
47.20
48.10
47,763
47.30
0
24/06/2019
47.20
49.00
47.20
48.10
8,486
48.35
0
21/06/2019
49.00
49.00
47.20
48.10
9,718
47.29
0
20/06/2019
47.20
47.20
47.20
48.10
9,208
47.20
0
19/06/2019
48.08
48.08
47.20
48.10
97,930
47.41
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
18 September 2019 17:24:12
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB2 - 2019-09-18 18:24:12 - 2019-09-18 17:24:12 - 1000 - Website: OKAY