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
04/04/2018 59.00p 59.25p 58.95p 59.00p 50033
03/04/2018 59.00p 59.00p 58.50p 59.00p 825824
29/03/2018 59.00p 59.25p 59.00p 59.00p 4219
28/03/2018 59.00p 59.00p 58.99p 59.00p 19652
27/03/2018 59.25p 59.25p 58.50p 59.25p 4000
26/03/2018 59.25p 59.47p 56.00p 58.75p 91619
23/03/2018 59.00p 59.25p 58.50p 59.25p 24478
22/03/2018 60.50p 61.00p 59.50p 59.50p 426723
21/03/2018 60.50p 60.50p 60.49p 60.50p 54564
20/03/2018 60.75p 61.00p 60.00p 60.50p 28141
19/03/2018 61.00p 61.10p 60.00p 61.00p 54377
16/03/2018 60.75p 61.00p 60.10p 61.00p 107953
15/03/2018 60.75p 60.75p 59.50p 60.75p 48640
14/03/2018 60.75p 60.75p 59.81p 60.75p 17431
13/03/2018 60.75p 61.12p 59.80p 60.75p 40579
12/03/2018 60.75p 61.12p 59.80p 60.75p 74441
09/03/2018 60.75p 60.75p 59.80p 60.75p 4847
08/03/2018 60.50p 60.50p 59.36p 60.25p 31752
07/03/2018 60.25p 60.75p 60.25p 60.50p 1224817
06/03/2018 60.25p 62.00p 59.09p 60.75p 608300
05/03/2018 60.00p 60.50p 59.00p 60.00p 58397
02/03/2018 60.00p 60.00p 59.02p 60.00p 68296
01/03/2018 60.00p 60.50p 59.00p 60.00p 315369
28/02/2018 60.00p 60.00p 59.00p 60.00p 23332
27/02/2018 60.50p 61.50p 59.50p 60.25p 32097
26/02/2018 60.25p 60.50p 59.80p 60.50p 8361
23/02/2018 60.25p 60.25p 59.83p 60.25p 11299
22/02/2018 60.25p 61.50p 60.25p 60.25p 8305
21/02/2018 60.25p 60.25p 59.12p 60.25p 26802
20/02/2018 60.25p 60.25p 60.25p 60.25p 135000
19/02/2018 60.00p 61.50p 59.12p 60.25p 89740
16/02/2018 59.75p 60.85p 58.65p 60.00p 18073
15/02/2018 59.75p 60.62p 59.75p 59.75p 61582
14/02/2018 59.50p 60.18p 59.50p 59.50p 2000
13/02/2018 59.50p 60.20p 58.62p 59.50p 25528
12/02/2018 59.50p 60.10p 58.62p 59.50p 16284
09/02/2018 59.25p 59.83p 58.60p 59.50p 51818
08/02/2018 60.00p 60.00p 59.12p 60.00p 12096
07/02/2018 59.75p 61.00p 59.00p 60.00p 126588
06/02/2018 59.75p 60.35p 58.50p 59.75p 58129
05/02/2018 61.50p 61.50p 60.00p 60.75p 53948
02/02/2018 62.50p 62.63p 61.52p 62.50p 67860
01/02/2018 62.50p 62.63p 61.52p 62.50p 23302
31/01/2018 62.75p 62.85p 61.70p 62.50p 19912
30/01/2018 63.00p 63.00p 62.36p 62.75p 27856
29/01/2018 63.50p 64.25p 62.50p 63.50p 62794
26/01/2018 63.50p 63.50p 62.86p 63.50p 11100
25/01/2018 63.50p 63.50p 62.52p 63.50p 20
24/01/2018 63.50p 64.50p 62.86p 63.50p 14325
23/01/2018 64.00p 64.00p 63.46p 63.50p 1566960
22/01/2018 63.25p 64.00p 63.25p 63.50p 34020
19/01/2018 63.25p 63.76p 63.22p 63.25p 57900
18/01/2018 63.00p 63.25p 62.77p 63.25p 69175
17/01/2018 64.50p 64.50p 62.50p 63.25p 124295
16/01/2018 64.75p 64.85p 64.00p 64.50p 100708
15/01/2018 64.75p 65.25p 64.15p 64.75p 68221
12/01/2018 64.75p 64.90p 64.15p 64.75p 11410
11/01/2018 64.75p 64.94p 64.15p 64.75p 34730
10/01/2018 65.00p 65.13p 64.15p 64.75p 27595
09/01/2018 64.75p 65.50p 64.67p 65.00p 110748
08/01/2018 64.00p 64.80p 64.00p 64.50p 75675
05/01/2018 63.50p 64.00p 63.36p 63.50p 59440
04/01/2018 63.50p 63.78p 63.36p 63.50p 48491
03/01/2018 63.25p 63.95p 63.25p 63.50p 7068
02/01/2018 63.00p 63.47p 62.50p 63.00p 102512
29/12/2017 63.00p 63.33p 63.00p 63.00p 9665
28/12/2017 63.25p 64.00p 62.50p 63.00p 109855
27/12/2017 63.25p 63.25p 63.19p 63.25p 10178
22/12/2017 63.75p 63.75p 63.25p 63.25p 17617
21/12/2017 63.50p 63.95p 63.46p 63.75p 25284
20/12/2017 63.50p 63.90p 63.46p 63.50p 107654
19/12/2017 63.25p 64.00p 63.25p 63.50p 2529
18/12/2017 63.25p 63.38p 63.25p 63.25p 52092
15/12/2017 63.25p 64.00p 62.51p 63.25p 7413
14/12/2017 63.25p 63.75p 63.19p 63.25p 6432
13/12/2017 63.25p 64.00p 63.19p 63.25p 19113
12/12/2017 63.25p 63.75p 63.25p 63.25p 548
11/12/2017 63.00p 63.99p 63.00p 63.25p 30376
08/12/2017 63.25p 63.75p 63.19p 63.25p 8564
07/12/2017 63.25p 63.75p 63.23p 63.25p 17819
06/12/2017 63.38p 63.75p 63.25p 63.25p 1323
05/12/2017 63.38p 64.00p 63.21p 63.38p 64968
04/12/2017 63.38p 63.47p 62.50p 63.38p 36136
01/12/2017 63.25p 63.38p 63.11p 63.38p 7
30/11/2017 63.50p 63.50p 63.11p 63.50p 1250
29/11/2017 64.25p 64.25p 63.39p 63.75p 24088
28/11/2017 64.25p 64.25p 63.88p 64.25p 31900
27/11/2017 64.25p 64.25p 64.10p 64.25p 6000
24/11/2017 64.25p 65.00p 63.81p 64.25p 19622
23/11/2017 64.25p 65.00p 63.88p 64.25p 23684
22/11/2017 63.75p 65.00p 63.75p 64.25p 66171
21/11/2017 63.25p 64.50p 62.65p 63.75p 41075
20/11/2017 63.25p 64.25p 62.63p 63.25p 6203
17/11/2017 63.25p 63.50p 62.83p 63.50p 107874
16/11/2017 63.25p 64.00p 62.63p 63.25p 126498
15/11/2017 63.50p 63.50p 62.83p 63.25p 53927
14/11/2017 63.75p 63.75p 62.92p 63.50p 65493
13/11/2017 64.00p 64.00p 63.25p 63.75p 29988
10/11/2017 64.25p 64.50p 63.50p 64.50p 5291
09/11/2017 64.25p 64.25p 63.50p 64.25p 167769
08/11/2017 64.25p 64.25p 63.50p 64.25p 23790
07/11/2017 64.25p 64.75p 63.61p 64.25p 10000
06/11/2017 64.25p 64.25p 63.61p 64.25p 18299
03/11/2017 64.50p 64.75p 63.61p 64.25p 13782
02/11/2017 64.38p 64.50p 63.50p 64.50p 12145
01/11/2017 64.38p 64.38p 63.50p 64.38p 3088
31/10/2017 64.50p 65.25p 63.25p 64.38p 54218
30/10/2017 64.50p 64.50p 63.50p 64.50p 31331
27/10/2017 64.38p 65.25p 63.50p 64.50p 12945
26/10/2017 64.38p 64.38p 64.38p 64.38p 0
25/10/2017 64.75p 65.25p 63.52p 64.38p 91374
24/10/2017 64.75p 64.75p 64.74p 64.75p 24523
23/10/2017 64.50p 65.75p 64.49p 64.75p 14737
20/10/2017 64.50p 64.50p 64.50p 64.50p 1800
19/10/2017 64.25p 64.63p 63.52p 64.25p 7858
18/10/2017 64.50p 64.75p 63.50p 64.25p 21507
17/10/2017 64.50p 64.50p 63.27p 64.38p 8723
16/10/2017 64.50p 64.52p 64.50p 64.50p 17141
13/10/2017 64.50p 64.50p 64.50p 64.50p 30098
12/10/2017 64.50p 64.50p 64.50p 64.50p 12363
11/10/2017 64.50p 64.50p 64.50p 64.50p 28221
10/10/2017 64.13p 64.50p 64.13p 64.50p 0
09/10/2017 64.50p 64.50p 64.13p 64.13p 32830
06/10/2017 64.00p 64.50p 64.00p 64.50p 87646
05/10/2017 64.00p 64.00p 64.00p 64.00p 37140
04/10/2017 64.00p 64.00p 64.00p 64.00p 1476
03/10/2017 63.88p 64.00p 63.88p 64.00p 31987
02/10/2017 63.88p 63.88p 63.00p 63.88p 18484
29/09/2017 63.88p 63.88p 63.88p 63.88p 11875
28/09/2017 63.88p 63.88p 63.88p 63.88p 9335
27/09/2017 63.88p 63.88p 63.88p 63.88p 22658
26/09/2017 63.88p 63.88p 63.88p 63.88p 561
25/09/2017 64.63p 64.63p 63.88p 63.88p 34746
22/09/2017 64.63p 64.63p 64.63p 64.63p 21893
21/09/2017 64.63p 64.63p 64.63p 64.63p 13812
20/09/2017 64.75p 64.75p 64.63p 64.63p 6152
19/09/2017 64.75p 64.75p 64.75p 64.75p 940
18/09/2017 64.88p 64.88p 64.75p 64.75p 24800
15/09/2017 65.13p 65.13p 64.88p 64.88p 34985
14/09/2017 66.00p 66.00p 65.13p 65.13p 11746
13/09/2017 66.00p 66.00p 66.00p 66.00p 19748
12/09/2017 66.00p 66.00p 66.00p 66.00p 7671
11/09/2017 66.25p 66.25p 66.00p 66.00p 40774
08/09/2017 66.25p 66.25p 66.25p 66.25p 0
07/09/2017 66.25p 66.25p 66.25p 66.25p 18018
06/09/2017 66.25p 66.25p 66.25p 66.25p 33393
05/09/2017 66.25p 66.25p 66.00p 66.25p 46768
04/09/2017 66.25p 66.25p 66.00p 66.25p 15150
01/09/2017 66.25p 66.25p 66.25p 66.25p 36971
31/08/2017 66.25p 66.25p 66.25p 66.25p 55892
30/08/2017 66.25p 66.25p 66.25p 66.25p 0
29/08/2017 66.25p 66.25p 66.25p 66.25p 14249
25/08/2017 66.25p 66.25p 66.25p 66.25p 14885
24/08/2017 66.25p 66.25p 66.25p 66.25p 12446
23/08/2017 66.25p 66.25p 66.25p 66.25p 17303
22/08/2017 66.25p 66.25p 66.00p 66.25p 18815
21/08/2017 66.00p 66.00p 66.00p 66.00p 1372
18/08/2017 66.00p 66.00p 66.00p 66.00p 30811
17/08/2017 66.00p 66.00p 66.00p 66.00p 19389
16/08/2017 66.00p 66.00p 66.00p 66.00p 0
15/08/2017 66.00p 66.00p 66.00p 66.00p 2499
14/08/2017 66.00p 66.00p 66.00p 66.00p 20662
11/08/2017 66.25p 67.37p 66.00p 66.00p 33663
10/08/2017 67.37p 67.37p 67.37p 67.37p 18916
09/08/2017 67.75p 67.75p 67.37p 67.37p 107736
08/08/2017 67.75p 67.75p 67.75p 67.75p 52550
07/08/2017 67.75p 67.75p 67.25p 67.75p 38790
04/08/2017 67.75p 67.75p 67.75p 67.75p 2610
03/08/2017 67.50p 67.75p 67.50p 67.75p 274683
02/08/2017 67.50p 67.50p 67.50p 67.50p 4443
01/08/2017 67.50p 67.50p 67.50p 67.50p 0
31/07/2017 67.50p 67.50p 67.50p 67.50p 23747
28/07/2017 67.50p 67.50p 67.50p 67.50p 10081
27/07/2017 67.50p 67.50p 67.50p 67.50p 40307
26/07/2017 67.50p 67.50p 67.50p 67.50p 38028
25/07/2017 67.50p 67.50p 67.25p 67.50p 4075
24/07/2017 67.25p 67.25p 67.25p 67.25p 7397
21/07/2017 67.25p 67.25p 67.25p 67.25p 20470
20/07/2017 67.00p 67.25p 67.00p 67.25p 0
19/07/2017 67.00p 67.00p 67.00p 67.00p 1418
18/07/2017 67.00p 67.00p 67.00p 67.00p 3398
17/07/2017 67.50p 67.50p 67.00p 67.00p 444
14/07/2017 67.50p 67.50p 67.50p 67.50p 13390
13/07/2017 67.50p 67.50p 67.50p 67.50p 49609
12/07/2017 67.50p 67.50p 67.50p 67.50p 37530
11/07/2017 67.50p 67.50p 67.50p 67.50p 5512
10/07/2017 67.50p 67.50p 67.50p 67.50p 29264
07/07/2017 67.37p 67.50p 67.37p 67.50p 67215
06/07/2017 67.37p 67.50p 66.00p 67.37p 16518
05/07/2017 66.62p 67.37p 66.62p 67.37p 860
04/07/2017 66.62p 66.62p 66.62p 66.62p 8313
03/07/2017 66.62p 66.62p 66.37p 66.62p 74354
30/06/2017 66.62p 66.62p 66.00p 66.62p 97601
29/06/2017 66.62p 66.62p 66.62p 66.62p 17534
28/06/2017 66.75p 66.75p 66.62p 66.62p 21304
27/06/2017 66.62p 66.75p 66.62p 66.75p 56870
26/06/2017 66.50p 66.62p 66.37p 66.62p 11865
23/06/2017 66.25p 66.37p 66.25p 66.37p 22588
22/06/2017 66.25p 66.25p 66.25p 66.25p 0
21/06/2017 66.25p 66.25p 66.25p 66.25p 0

*Close Price adjusted for both dividends and splits