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
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
18/06/2019
47.60
48.08
47.20
48.10
79,203
47.56
0
17/06/2019
48.49
48.49
47.00
48.50
1,213,887
47.02
0
14/06/2019
48.00
48.25
48.00
48.50
30,060
48.10
0
13/06/2019
48.50
48.50
48.00
48.50
202,450
48.10
0
12/06/2019
47.50
48.63
47.50
48.50
67,141
48.34
0
11/06/2019
48.01
48.01
48.00
48.50
31,349
48.00
0
10/06/2019
48.00
48.62
48.00
48.50
51,954
48.00
0
07/06/2019
48.57
48.57
48.01
48.50
10,321
48.09
0
06/06/2019
48.62
48.62
48.01
48.50
4,209
48.42
0
05/06/2019
48.00
49.25
48.00
49.00
40,307
48.63
0
04/06/2019
49.25
49.25
48.00
49.00
32,833
48.58
0
03/06/2019
49.10
49.10
49.00
49.00
61,142
49.05
0
31/05/2019
50.00
50.00
50.00
49.00
5,080
50.00
0
30/05/2019
48.00
48.25
48.00
49.00
23,898
48.13
0
29/05/2019
48.05
48.50
48.05
49.00
135,489
48.26
0
28/05/2019
48.00
49.20
48.00
49.00
53,634
48.09
0
24/05/2019
49.20
50.00
49.20
49.00
2,321
49.75
0
23/05/2019
48.05
48.05
48.05
49.00
10,399
48.05
0
22/05/2019
50.00
50.00
48.10
49.00
19,621
48.64
0
21/05/2019
49.25
50.00
49.25
49.00
5,600
49.53
0
17/05/2019
49.55
49.55
48.00
49.00
223,013
48.17
0
16/05/2019
49.11
49.55
49.11
49.00
39,039
49.11
0
15/05/2019
49.10
49.60
49.00
49.00
69,608
49.10
0
14/05/2019
49.10
50.00
48.02
49.00
17,969
49.27
0
13/05/2019
49.11
49.11
49.11
49.00
37,734
49.11
0
10/05/2019
48.29
49.22
48.29
48.70
19,105
48.35
0
09/05/2019
48.99
48.99
48.99
48.50
58
48.99
0
08/05/2019
48.92
49.00
48.92
48.70
7,757
48.99
0
07/05/2019
49.44
49.44
49.44
49.00
1,101
49.44
0
03/05/2019
49.80
49.80
49.80
49.40
271
49.80
0
02/05/2019
49.01
49.01
49.01
49.40
8,157
49.01
0
30/04/2019
49.71
49.71
49.71
49.40
20,000
49.71
0
29/04/2019
49.90
49.90
49.01
49.50
50,052
49.58
0
26/04/2019
49.84
49.84
49.80
49.50
9,219
49.81
0
25/04/2019
49.80
49.80
49.11
49.50
38,169
49.61
0
24/04/2019
49.17
50.00
49.11
49.00
170,466
49.17
0
23/04/2019
49.80
50.00
49.11
49.00
29,872
49.26
0
18/04/2019
49.80
49.80
49.11
49.00
28,477
49.16
0
17/04/2019
49.80
49.80
49.80
49.00
19,509
49.80
0
16/04/2019
49.11
49.80
49.11
49.00
30,038
49.11
0
15/04/2019
49.11
49.11
49.11
49.00
14,835
49.11
0
12/04/2019
49.75
49.75
49.11
49.00
54,934
49.14
0
11/04/2019
49.10
50.00
49.10
49.00
9,063
49.60
0
09/04/2019
49.08
49.98
49.08
49.00
8,130
49.09
0
08/04/2019
48.82
50.00
48.82
49.00
41,261
49.69
0
05/04/2019
48.11
49.00
48.11
48.20
97,385
48.62
0
04/04/2019
48.80
49.00
48.26
48.20
14,027
48.68
0
03/04/2019
48.11
48.11
48.11
48.20
5,084
48.11
0
02/04/2019
48.00
48.82
47.20
48.10
19,024
48.04
0
01/04/2019
48.00
49.00
48.00
48.10
115,990
48.04
0
29/03/2019
48.26
48.26
48.26
48.10
15,389
48.26
0
28/03/2019
48.11
48.84
47.50
48.20
62,673
48.54
0
27/03/2019
48.84
48.84
48.26
48.20
10,976
48.79
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.
 
26 June 2019 06:11:48
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190527.1 - EUROWEB4 - 2019-06-26 07:11:48 - 2019-06-26 06:11:48 - 1000 - Website: OKAY