Aberdeen Frontier Markets Investment Company (AFMC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Aberdeen Frontier Markets Investment Company

Date Open High Low Close* Volume
17/01/2019 47.30p 47.40p 46.61p 47.30p 3129
16/01/2019 47.20p 47.44p 47.00p 47.20p 502260
15/01/2019 47.30p 47.48p 46.60p 47.20p 43404
14/01/2019 47.10p 47.20p 46.60p 47.20p 8128
11/01/2019 47.50p 47.50p 47.25p 47.30p 121368
10/01/2019 47.50p 47.50p 47.00p 47.50p 20822
09/01/2019 47.50p 47.68p 47.50p 47.50p 260789
08/01/2019 47.50p 47.70p 47.50p 47.50p 45157
07/01/2019 47.50p 47.70p 47.50p 47.50p 4686
04/01/2019 47.50p 47.74p 47.50p 47.50p 14817
03/01/2019 47.20p 47.74p 47.20p 47.50p 4692
02/01/2019 47.20p 47.60p 47.20p 47.20p 8532
31/12/2018 47.30p 47.30p 47.30p 47.30p 0
28/12/2018 47.40p 47.70p 47.05p 47.30p 5804
27/12/2018 47.50p 47.50p 47.20p 47.40p 0
24/12/2018 47.20p 48.00p 47.10p 47.20p 6479
21/12/2018 47.20p 47.20p 46.96p 47.20p 16450
20/12/2018 47.10p 47.40p 46.80p 47.20p 63551
19/12/2018 47.50p 48.00p 47.00p 47.50p 46010
18/12/2018 47.20p 48.00p 47.00p 47.50p 10150
17/12/2018 47.50p 47.50p 47.00p 47.00p 30686
14/12/2018 48.00p 48.00p 47.50p 47.50p 100000
13/12/2018 48.10p 48.10p 47.02p 48.00p 66793
12/12/2018 48.00p 48.75p 47.20p 48.10p 34636
11/12/2018 47.90p 48.50p 47.49p 48.00p 10651
10/12/2018 47.60p 47.90p 47.00p 47.50p 24761
07/12/2018 47.60p 47.75p 47.21p 47.70p 78748
06/12/2018 47.30p 47.53p 47.30p 47.50p 11478
05/12/2018 47.50p 47.53p 47.27p 47.50p 25357
04/12/2018 47.50p 47.62p 47.40p 47.60p 74863
03/12/2018 48.00p 48.00p 47.18p 48.00p 21424
30/11/2018 48.00p 48.00p 47.30p 47.30p 11416
29/11/2018 47.90p 48.00p 47.35p 48.00p 11791
28/11/2018 48.00p 48.00p 47.00p 47.00p 2486
27/11/2018 47.80p 48.00p 47.78p 48.00p 9151
26/11/2018 48.00p 48.00p 47.29p 48.00p 37937
23/11/2018 47.50p 47.50p 47.29p 47.50p 4787
22/11/2018 48.00p 48.00p 47.50p 47.50p 12549
21/11/2018 47.50p 48.00p 47.10p 48.00p 12080
20/11/2018 48.00p 48.00p 47.26p 47.50p 1336
19/11/2018 47.80p 48.38p 47.25p 48.00p 30889
16/11/2018 47.80p 47.80p 47.25p 47.80p 10212
15/11/2018 48.50p 48.50p 47.00p 47.80p 552575
14/11/2018 48.90p 49.75p 48.50p 48.50p 5226
13/11/2018 49.20p 49.20p 48.70p 49.10p 0
12/11/2018 49.45p 49.45p 48.60p 49.30p 45868
09/11/2018 49.10p 49.20p 48.99p 49.20p 58
08/11/2018 49.20p 49.20p 48.42p 49.20p 57046
07/11/2018 49.20p 49.20p 48.40p 49.20p 95275
06/11/2018 49.20p 49.20p 48.99p 49.20p 22848
05/11/2018 49.20p 49.20p 48.40p 49.00p 59751
02/11/2018 48.50p 49.20p 48.50p 49.20p 0
01/11/2018 49.10p 49.10p 48.00p 48.00p 3340
31/10/2018 47.10p 47.70p 47.10p 47.70p 1578
30/10/2018 47.00p 47.00p 46.00p 47.00p 76854
29/10/2018 47.00p 47.00p 46.50p 47.00p 81413
26/10/2018 46.90p 46.90p 46.50p 46.50p 37539
25/10/2018 47.00p 47.00p 46.68p 47.00p 70869
24/10/2018 47.50p 47.50p 47.39p 47.50p 751
23/10/2018 49.00p 49.00p 47.01p 47.50p 28863
22/10/2018 49.00p 49.50p 49.00p 49.00p 6150
19/10/2018 49.00p 49.00p 48.00p 49.00p 7286
18/10/2018 49.00p 49.00p 49.00p 49.00p 75117
17/10/2018 49.00p 49.00p 48.98p 49.00p 4512
16/10/2018 49.00p 49.80p 48.00p 49.00p 41821
15/10/2018 49.00p 49.00p 48.00p 49.00p 893
12/10/2018 49.00p 49.00p 48.00p 49.00p 48083
11/10/2018 49.30p 49.30p 47.20p 49.00p 35850
10/10/2018 51.00p 51.00p 49.50p 50.25p 42073
09/10/2018 51.25p 51.78p 50.00p 51.00p 5065
08/10/2018 51.75p 51.75p 50.50p 51.25p 22498
05/10/2018 51.75p 51.75p 50.50p 51.75p 12232
04/10/2018 51.75p 51.75p 50.50p 51.75p 3698
03/10/2018 51.50p 51.75p 50.50p 51.75p 25772
02/10/2018 51.50p 51.50p 50.50p 51.50p 9470
01/10/2018 51.50p 51.50p 50.50p 51.50p 203164
28/09/2018 51.50p 51.50p 51.05p 51.50p 1935
27/09/2018 51.50p 51.50p 50.50p 51.00p 71902
26/09/2018 51.75p 51.75p 50.50p 51.00p 715475
25/09/2018 51.75p 51.75p 51.00p 51.75p 44259
24/09/2018 51.75p 52.50p 51.00p 51.75p 45245
21/09/2018 52.25p 52.25p 51.50p 52.00p 31162
20/09/2018 52.50p 52.50p 51.25p 52.25p 307742
19/09/2018 52.50p 52.50p 51.25p 52.50p 272618
18/09/2018 52.50p 52.68p 51.50p 52.50p 270713
17/09/2018 52.50p 52.50p 52.25p 52.50p 7735
14/09/2018 52.50p 52.70p 52.00p 52.50p 20099
13/09/2018 52.50p 52.70p 52.00p 52.50p 3216
12/09/2018 52.50p 52.50p 52.50p 52.50p 0
11/09/2018 52.50p 52.76p 52.50p 52.50p 16087
10/09/2018 52.75p 53.00p 52.50p 52.50p 21480
07/09/2018 52.75p 52.75p 52.50p 52.75p 8000
06/09/2018 52.75p 53.00p 52.50p 52.75p 58437
05/09/2018 54.25p 54.89p 53.00p 53.00p 10557
04/09/2018 54.25p 55.50p 53.00p 54.25p 36846
03/09/2018 54.25p 54.99p 53.25p 54.25p 13567
31/08/2018 54.00p 55.00p 53.34p 54.25p 17331
30/08/2018 54.25p 55.50p 52.00p 54.00p 32522
29/08/2018 54.25p 55.25p 53.99p 54.00p 39502
28/08/2018 54.25p 55.23p 53.00p 54.25p 37060
24/08/2018 54.25p 55.25p 53.90p 54.25p 10115
23/08/2018 54.25p 54.25p 53.87p 54.25p 2883
22/08/2018 54.25p 55.50p 54.25p 54.25p 12423
21/08/2018 54.50p 55.30p 53.63p 54.25p 51901
20/08/2018 54.25p 55.50p 54.25p 54.50p 49183
17/08/2018 54.25p 54.83p 53.28p 54.25p 11064
16/08/2018 54.25p 55.50p 53.28p 54.25p 65031
15/08/2018 54.25p 55.50p 54.25p 54.25p 46307
14/08/2018 54.25p 54.25p 54.25p 54.25p 0
13/08/2018 54.25p 55.25p 54.10p 54.25p 62578
10/08/2018 54.25p 54.83p 54.10p 54.25p 65558
09/08/2018 54.25p 54.83p 53.95p 54.25p 48334
08/08/2018 53.75p 54.25p 53.00p 54.25p 8159
07/08/2018 53.75p 54.00p 53.00p 53.75p 64910
06/08/2018 53.75p 54.10p 53.75p 53.75p 28950
03/08/2018 53.75p 54.50p 53.75p 54.00p 15691
02/08/2018 54.50p 54.50p 54.25p 54.25p 16000
01/08/2018 54.50p 54.55p 54.00p 54.50p 32245
31/07/2018 54.50p 54.90p 54.50p 54.50p 37298
30/07/2018 54.75p 54.75p 54.00p 54.50p 90571
27/07/2018 55.25p 55.35p 54.00p 54.75p 47704
26/07/2018 55.25p 55.35p 54.60p 55.25p 10347
25/07/2018 55.25p 55.38p 54.50p 55.25p 8981
24/07/2018 55.25p 55.39p 54.00p 55.25p 45812
23/07/2018 55.25p 56.00p 54.50p 55.25p 24631
20/07/2018 55.25p 55.50p 55.00p 55.25p 10051
19/07/2018 55.25p 55.33p 54.50p 55.25p 23736
18/07/2018 55.50p 56.00p 55.00p 55.25p 43239
17/07/2018 55.50p 55.60p 55.15p 55.50p 15018
16/07/2018 55.50p 55.50p 55.26p 55.50p 854
13/07/2018 55.50p 55.50p 55.50p 55.50p 0
12/07/2018 55.50p 55.73p 55.21p 55.50p 45807
11/07/2018 55.50p 55.50p 55.00p 55.50p 10811
10/07/2018 55.75p 56.10p 55.32p 55.75p 4482
09/07/2018 55.75p 56.48p 55.32p 55.75p 24614
06/07/2018 55.75p 55.75p 55.32p 55.75p 41916
05/07/2018 55.75p 56.10p 55.50p 56.00p 33637
04/07/2018 55.75p 56.48p 55.75p 55.75p 71590
03/07/2018 55.75p 56.23p 55.45p 55.75p 23759
02/07/2018 55.75p 56.50p 55.39p 55.75p 242325
29/06/2018 55.75p 56.34p 55.75p 55.75p 18636
28/06/2018 56.00p 56.01p 55.75p 55.75p 11510
27/06/2018 56.00p 56.01p 56.00p 56.00p 16781
26/06/2018 55.75p 56.12p 55.75p 56.00p 80705
25/06/2018 55.75p 56.48p 55.75p 55.75p 12754
22/06/2018 55.75p 56.50p 55.75p 55.75p 45277
21/06/2018 55.25p 56.07p 55.25p 55.75p 612787
20/06/2018 55.25p 55.50p 55.13p 55.25p 47337
19/06/2018 55.50p 56.00p 55.01p 55.25p 102744
18/06/2018 56.25p 56.50p 56.00p 56.00p 49430
15/06/2018 56.50p 56.50p 56.00p 56.50p 46240
14/06/2018 56.50p 56.75p 56.00p 56.50p 61702
13/06/2018 56.50p 56.75p 56.50p 56.50p 13399
12/06/2018 56.50p 56.75p 56.50p 56.50p 23133
11/06/2018 56.50p 57.00p 56.50p 56.50p 181468
08/06/2018 56.25p 56.63p 55.67p 56.50p 39669
07/06/2018 56.75p 57.13p 55.77p 56.75p 17711
06/06/2018 57.00p 58.00p 57.00p 57.00p 275359
05/06/2018 58.00p 58.00p 56.20p 57.00p 150902
04/06/2018 58.00p 58.25p 57.50p 58.00p 148222
01/06/2018 58.00p 58.00p 57.50p 58.00p 112301
31/05/2018 58.00p 58.00p 57.50p 57.75p 78040
30/05/2018 58.00p 58.00p 57.50p 58.00p 43445
29/05/2018 58.00p 58.50p 57.50p 58.00p 36727
25/05/2018 58.00p 58.00p 57.93p 58.00p 82167
24/05/2018 58.00p 58.50p 57.50p 58.00p 116239
23/05/2018 58.00p 58.00p 57.50p 58.00p 73887
22/05/2018 57.50p 58.00p 57.44p 58.00p 74408
21/05/2018 57.25p 57.50p 57.00p 57.50p 22274
18/05/2018 57.25p 57.55p 56.50p 57.00p 8769308
17/05/2018 58.50p 58.50p 57.00p 57.50p 815344
16/05/2018 59.50p 59.50p 58.00p 59.00p 620581
15/05/2018 59.75p 59.75p 59.55p 59.75p 29376
14/05/2018 60.00p 60.00p 59.75p 59.75p 55000
11/05/2018 60.00p 60.00p 59.55p 59.75p 21502
10/05/2018 60.00p 60.00p 59.67p 60.00p 32757
09/05/2018 59.75p 60.39p 59.60p 60.00p 95123
08/05/2018 59.75p 59.86p 59.50p 59.75p 46868
04/05/2018 59.50p 60.50p 59.00p 59.75p 76165
03/05/2018 59.75p 59.75p 59.05p 59.50p 14985
02/05/2018 59.75p 59.75p 59.00p 59.75p 101615
01/05/2018 59.75p 60.00p 59.07p 59.75p 48209
30/04/2018 59.50p 60.25p 58.50p 59.25p 126709
27/04/2018 59.50p 59.50p 58.72p 59.50p 505
26/04/2018 59.50p 59.50p 58.60p 59.50p 54904
25/04/2018 59.50p 59.50p 58.60p 59.50p 17505
24/04/2018 59.75p 60.30p 59.07p 59.75p 28268
23/04/2018 59.75p 60.50p 59.07p 59.50p 41965
20/04/2018 59.75p 59.75p 59.07p 59.75p 89852
19/04/2018 59.75p 60.25p 59.66p 59.75p 10630
18/04/2018 59.50p 59.50p 58.50p 59.50p 32046
17/04/2018 59.25p 59.50p 58.50p 59.50p 4541
16/04/2018 59.25p 59.25p 58.59p 59.25p 1650088
13/04/2018 59.25p 59.25p 58.59p 59.25p 2
12/04/2018 59.25p 59.25p 59.18p 59.25p 3212772
11/04/2018 59.50p 59.50p 58.89p 59.25p 15858
10/04/2018 59.50p 59.50p 59.40p 59.50p 596
09/04/2018 59.00p 59.25p 58.50p 59.25p 62660
06/04/2018 59.00p 59.50p 58.50p 59.00p 73793
05/04/2018 59.00p 59.24p 58.65p 59.00p 2120

*Close Price adjusted for both dividends and splits