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
17/11/2015 50.50p 51.00p 49.80p 50.63p 255059
16/11/2015 50.50p 50.90p 50.24p 50.50p 49878
13/11/2015 50.50p 50.90p 50.00p 50.75p 8958
12/11/2015 51.50p 51.89p 50.08p 51.00p 29237
11/11/2015 51.50p 51.60p 51.05p 51.50p 80463
10/11/2015 51.50p 51.50p 51.00p 51.50p 67051
09/11/2015 51.75p 52.39p 51.00p 51.63p 37152
06/11/2015 51.75p 51.75p 51.00p 51.75p 95399
05/11/2015 51.75p 51.75p 51.01p 51.75p 33073
04/11/2015 51.75p 51.75p 51.06p 51.75p 26010
03/11/2015 51.50p 51.63p 50.70p 51.50p 20038
02/11/2015 51.50p 52.50p 50.70p 51.50p 69990
30/10/2015 51.63p 51.85p 50.73p 51.63p 12738
29/10/2015 51.63p 51.63p 51.06p 51.63p 123048
28/10/2015 52.38p 52.38p 50.95p 51.63p 36489
27/10/2015 52.50p 52.50p 52.00p 52.50p 107105
26/10/2015 52.50p 52.50p 52.10p 52.50p 156986
23/10/2015 51.88p 52.50p 51.88p 52.50p 12634
22/10/2015 51.88p 51.88p 51.88p 51.88p 0
21/10/2015 52.50p 52.50p 51.01p 51.88p 41178
20/10/2015 52.38p 52.50p 51.88p 52.50p 85072
19/10/2015 52.13p 52.38p 52.00p 52.38p 144000
16/10/2015 52.13p 52.13p 51.25p 52.13p 99867
15/10/2015 52.00p 52.00p 51.40p 52.00p 30333
14/10/2015 51.75p 52.00p 51.01p 52.00p 77597
13/10/2015 51.75p 52.89p 51.10p 51.75p 6401
12/10/2015 51.75p 52.00p 51.00p 51.75p 38947
09/10/2015 51.50p 52.89p 51.50p 51.75p 289
08/10/2015 51.50p 52.89p 50.60p 51.50p 89332
07/10/2015 51.38p 52.55p 50.55p 51.50p 38331
06/10/2015 51.38p 51.50p 50.00p 51.38p 24898
05/10/2015 50.63p 51.50p 50.00p 51.25p 38749
02/10/2015 50.25p 50.50p 49.50p 50.25p 4313
01/10/2015 50.00p 50.50p 49.55p 50.25p 55387
30/09/2015 49.50p 50.55p 49.05p 49.75p 16563
29/09/2015 49.88p 49.88p 48.20p 49.50p 14860
28/09/2015 50.75p 51.15p 49.50p 50.75p 26424
25/09/2015 50.38p 51.15p 49.88p 51.00p 33656
24/09/2015 50.38p 50.38p 49.27p 50.38p 30159
23/09/2015 50.38p 50.50p 49.00p 50.38p 10154
22/09/2015 51.25p 51.25p 50.25p 50.50p 54187
21/09/2015 51.50p 51.50p 50.25p 51.25p 2842857
18/09/2015 51.88p 52.15p 50.51p 51.50p 125492
17/09/2015 51.88p 52.16p 51.31p 51.88p 103342
16/09/2015 51.88p 51.88p 51.31p 51.88p 295905
15/09/2015 51.75p 52.55p 51.00p 51.88p 86925
14/09/2015 51.75p 51.89p 51.01p 51.63p 51989
11/09/2015 51.88p 52.04p 50.75p 51.88p 51885
10/09/2015 51.88p 52.17p 51.07p 51.88p 81578
09/09/2015 51.63p 52.64p 51.07p 51.88p 19587
08/09/2015 51.75p 52.15p 50.50p 51.50p 41157
07/09/2015 51.75p 52.15p 50.50p 51.75p 18017
04/09/2015 51.50p 52.50p 51.50p 52.00p 29395
03/09/2015 51.50p 51.84p 51.50p 51.50p 24987
02/09/2015 51.00p 51.50p 50.58p 51.50p 28084
01/09/2015 51.63p 51.63p 50.00p 51.00p 58244
28/08/2015 51.75p 52.54p 50.76p 51.75p 59731
27/08/2015 51.00p 51.95p 50.26p 51.63p 11074
26/08/2015 51.25p 51.25p 49.26p 50.88p 32307
25/08/2015 50.25p 52.00p 49.00p 51.25p 194003
24/08/2015 51.00p 51.00p 49.15p 50.50p 35418
21/08/2015 53.50p 53.50p 52.00p 52.75p 52637
20/08/2015 54.00p 54.00p 53.06p 53.63p 13198
19/08/2015 54.75p 54.75p 54.00p 54.50p 6457
18/08/2015 54.75p 54.75p 54.00p 54.75p 6788
17/08/2015 55.00p 55.14p 54.00p 54.75p 108761
14/08/2015 55.00p 55.15p 54.16p 55.00p 31368
13/08/2015 55.00p 55.00p 54.00p 55.00p 79078
12/08/2015 55.25p 55.25p 54.01p 54.75p 26744
11/08/2015 55.12p 55.25p 54.58p 55.25p 153048
10/08/2015 55.12p 55.39p 54.81p 55.12p 66840
07/08/2015 55.12p 55.12p 54.77p 55.12p 88931
06/08/2015 55.12p 55.12p 54.75p 55.12p 139661
05/08/2015 55.25p 55.25p 54.75p 55.12p 132421
04/08/2015 55.37p 55.54p 54.75p 55.25p 316565
03/08/2015 55.50p 55.79p 54.76p 55.37p 59049
31/07/2015 55.75p 55.75p 55.00p 55.50p 57286
30/07/2015 55.75p 55.75p 55.00p 55.75p 38890
29/07/2015 55.62p 55.75p 55.03p 55.75p 44924
28/07/2015 55.62p 55.62p 55.06p 55.62p 3174
27/07/2015 55.75p 55.75p 55.00p 55.62p 93590
24/07/2015 55.87p 56.00p 55.00p 55.87p 61418
23/07/2015 56.25p 56.25p 55.25p 55.87p 65732
22/07/2015 56.25p 56.25p 55.50p 56.25p 73013
21/07/2015 56.63p 56.63p 55.75p 56.63p 56898
20/07/2015 56.63p 56.70p 55.75p 56.63p 96277
17/07/2015 56.63p 56.70p 56.63p 56.63p 10000
16/07/2015 56.63p 56.80p 55.76p 56.63p 60879
15/07/2015 56.63p 56.80p 55.75p 56.63p 148721
14/07/2015 56.75p 56.95p 56.05p 56.75p 27043
13/07/2015 56.50p 56.80p 55.75p 56.63p 55689
10/07/2015 56.00p 56.38p 55.81p 56.38p 67054
09/07/2015 55.75p 56.50p 55.75p 55.75p 87877
08/07/2015 56.38p 56.38p 55.01p 55.75p 25858
07/07/2015 56.75p 56.75p 55.75p 56.63p 156653
06/07/2015 56.75p 56.88p 56.00p 56.75p 34915
03/07/2015 57.38p 57.38p 56.50p 56.88p 33744
02/07/2015 57.38p 57.38p 56.76p 57.38p 17694
01/07/2015 57.25p 57.38p 56.50p 57.38p 193956
30/06/2015 57.25p 57.30p 57.25p 57.25p 6514
29/06/2015 57.50p 57.50p 57.25p 57.25p 1966
26/06/2015 58.38p 58.46p 57.01p 57.88p 66918
25/06/2015 58.50p 58.60p 57.75p 58.50p 55388
24/06/2015 58.50p 58.64p 57.83p 58.50p 48290
23/06/2015 58.50p 58.64p 57.83p 58.50p 51632
22/06/2015 58.50p 58.64p 58.00p 58.50p 13936
19/06/2015 58.50p 58.64p 58.00p 58.50p 12677
18/06/2015 58.63p 58.63p 58.07p 58.63p 57438
17/06/2015 58.75p 58.75p 58.07p 58.63p 9647
16/06/2015 58.75p 58.75p 58.08p 58.75p 27000
15/06/2015 58.75p 58.97p 58.08p 58.75p 32856
12/06/2015 58.75p 58.99p 58.00p 58.75p 57399
11/06/2015 58.75p 59.00p 58.25p 58.75p 24417
10/06/2015 58.75p 59.10p 58.30p 58.75p 19006
09/06/2015 58.75p 59.13p 58.75p 58.75p 21759
08/06/2015 59.00p 59.49p 58.25p 59.00p 158605
05/06/2015 59.00p 59.50p 58.41p 59.00p 18661
04/06/2015 59.00p 59.65p 58.41p 59.00p 27963
03/06/2015 59.00p 59.70p 58.70p 59.00p 12446
02/06/2015 59.25p 59.70p 58.71p 59.00p 154711
01/06/2015 59.25p 59.78p 59.03p 59.25p 22460
29/05/2015 59.25p 59.78p 58.60p 59.25p 126778
28/05/2015 59.75p 59.78p 59.02p 59.25p 19247
27/05/2015 59.50p 59.99p 59.35p 59.75p 89771
26/05/2015 59.50p 59.89p 59.35p 59.50p 8728
22/05/2015 59.25p 59.89p 59.02p 59.25p 57568
21/05/2015 59.13p 59.89p 58.61p 59.25p 32226
20/05/2015 59.25p 59.25p 59.02p 59.25p 12481
19/05/2015 59.25p 59.89p 59.00p 59.25p 206364
18/05/2015 59.25p 59.75p 58.60p 59.13p 162261
15/05/2015 59.13p 59.25p 58.85p 59.25p 24499
14/05/2015 58.50p 58.89p 58.00p 58.63p 18076
13/05/2015 58.50p 58.99p 58.33p 58.50p 12759
12/05/2015 58.75p 59.20p 58.20p 58.50p 371688
11/05/2015 58.75p 59.24p 58.50p 58.75p 232982
08/05/2015 58.63p 59.25p 58.44p 58.75p 72171
07/05/2015 58.63p 59.07p 58.00p 58.63p 136819
06/05/2015 58.75p 58.99p 58.00p 58.75p 154092
05/05/2015 58.88p 59.00p 56.95p 58.75p 172802
01/05/2015 58.88p 59.64p 58.50p 58.88p 112257
30/04/2015 59.00p 59.00p 58.06p 58.88p 71240
29/04/2015 59.25p 59.25p 58.70p 59.25p 51664
28/04/2015 59.88p 59.88p 59.25p 59.25p 17776
27/04/2015 59.88p 59.88p 59.00p 59.88p 39687
24/04/2015 59.75p 60.50p 59.06p 59.88p 53547
23/04/2015 59.62p 59.95p 58.76p 59.75p 139240
22/04/2015 59.62p 59.92p 58.75p 59.62p 418716
21/04/2015 59.75p 59.92p 58.80p 59.62p 111128
20/04/2015 59.75p 60.26p 59.25p 59.75p 188915
17/04/2015 59.75p 60.00p 59.75p 59.75p 95649
16/04/2015 59.62p 60.12p 59.30p 59.75p 183041
15/04/2015 59.38p 60.25p 58.80p 59.38p 111037
14/04/2015 59.38p 59.65p 58.51p 59.38p 155307
13/04/2015 59.38p 59.65p 58.94p 59.38p 43124
10/04/2015 59.38p 60.24p 59.20p 59.38p 60640
09/04/2015 59.38p 60.24p 58.67p 59.38p 207671
08/04/2015 59.25p 59.55p 58.75p 59.38p 288458
07/04/2015 59.00p 59.99p 58.76p 59.25p 113178
02/04/2015 58.88p 59.19p 58.64p 58.88p 54492
01/04/2015 58.50p 59.00p 58.00p 58.88p 123769
31/03/2015 58.38p 58.63p 58.13p 58.63p 285218
30/03/2015 58.25p 58.63p 58.10p 58.25p 97034
27/03/2015 58.25p 58.50p 57.75p 58.25p 27026
26/03/2015 58.38p 59.50p 57.61p 58.25p 229675
25/03/2015 58.25p 60.00p 58.10p 58.75p 382363
24/03/2015 58.25p 58.25p 58.00p 58.25p 70044
23/03/2015 58.50p 58.69p 58.06p 58.25p 75613
20/03/2015 58.50p 58.68p 58.11p 58.50p 228349
19/03/2015 58.25p 58.69p 57.95p 58.50p 89329
18/03/2015 58.00p 58.50p 57.60p 58.00p 116440
17/03/2015 58.00p 58.29p 57.56p 58.00p 300000
16/03/2015 57.50p 58.00p 56.84p 58.00p 101371
13/03/2015 57.50p 57.50p 57.35p 57.50p 4002
12/03/2015 57.38p 57.50p 56.61p 57.50p 60415
11/03/2015 57.38p 57.38p 57.02p 57.38p 764
10/03/2015 57.38p 57.38p 56.61p 57.38p 140767
09/03/2015 57.25p 57.49p 56.50p 57.38p 62074
06/03/2015 57.38p 57.50p 56.75p 57.50p 260025
05/03/2015 57.00p 57.25p 56.50p 57.25p 60920
04/03/2015 56.75p 57.00p 56.51p 57.00p 204149
03/03/2015 56.75p 56.76p 56.58p 56.75p 44667
02/03/2015 56.63p 56.75p 56.37p 56.75p 257989
27/02/2015 56.63p 56.63p 56.25p 56.63p 295153
26/02/2015 56.75p 56.75p 56.25p 56.63p 226821
25/02/2015 56.75p 56.75p 56.25p 56.75p 29775
24/02/2015 56.63p 56.75p 56.12p 56.75p 45997
23/02/2015 57.00p 57.00p 56.50p 56.63p 69549
20/02/2015 57.00p 57.00p 56.60p 57.00p 91892
19/02/2015 57.38p 57.49p 57.01p 57.25p 36298
18/02/2015 57.63p 57.63p 57.00p 57.38p 125455
17/02/2015 57.63p 57.69p 57.40p 57.63p 35157
16/02/2015 57.63p 57.75p 57.25p 57.63p 82123
13/02/2015 57.63p 57.69p 57.33p 57.63p 85206
12/02/2015 57.63p 57.90p 57.30p 57.63p 59646
11/02/2015 57.63p 57.72p 57.35p 57.63p 9466
10/02/2015 57.63p 57.72p 57.37p 57.63p 7922
09/02/2015 57.63p 58.00p 57.26p 57.63p 190255
06/02/2015 57.63p 57.70p 57.49p 57.63p 61529
05/02/2015 57.50p 57.66p 57.22p 57.63p 179660
04/02/2015 57.50p 57.70p 57.01p 57.50p 60910

*Close Price adjusted for both dividends and splits