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
18/08/2020 41.30p 41.30p 41.30p 41.30p 0
17/08/2020 41.30p 41.30p 40.00p 41.30p 50327
14/08/2020 41.30p 42.20p 40.00p 41.30p 12556
13/08/2020 41.30p 41.94p 40.25p 41.10p 26332
12/08/2020 41.30p 41.30p 40.00p 41.10p 17608
11/08/2020 41.30p 41.30p 40.25p 41.10p 13065
10/08/2020 41.30p 41.94p 40.00p 41.10p 16907
07/08/2020 41.00p 41.94p 40.00p 41.10p 20196
06/08/2020 41.00p 41.00p 40.00p 40.90p 14738
05/08/2020 41.00p 41.00p 40.00p 41.00p 4492
04/08/2020 41.00p 41.00p 40.00p 41.00p 18691
03/08/2020 41.30p 42.40p 40.00p 41.00p 23436
31/07/2020 41.30p 41.30p 40.09p 41.30p 89562
30/07/2020 41.50p 41.50p 40.00p 41.30p 169846
29/07/2020 41.30p 41.30p 40.09p 41.30p 16253
28/07/2020 41.40p 41.50p 40.00p 41.50p 4583
27/07/2020 41.40p 41.40p 40.10p 41.40p 94344
24/07/2020 41.40p 42.49p 40.00p 41.40p 224751
23/07/2020 41.40p 41.40p 40.00p 41.40p 202099
22/07/2020 41.40p 42.80p 40.28p 41.40p 34675
21/07/2020 41.40p 41.40p 40.00p 41.40p 22294
20/07/2020 41.40p 41.40p 40.00p 41.40p 3280
17/07/2020 41.40p 41.40p 40.28p 41.40p 1445
16/07/2020 42.30p 42.30p 41.40p 41.40p 10000
15/07/2020 41.40p 42.49p 41.40p 41.40p 5153
14/07/2020 41.40p 41.40p 41.40p 41.40p 57716
13/07/2020 41.40p 42.49p 40.00p 41.40p 25923
10/07/2020 41.40p 42.49p 40.28p 41.40p 16690
09/07/2020 41.40p 42.75p 40.28p 41.40p 22052
08/07/2020 41.40p 41.40p 40.00p 40.00p 61921
07/07/2020 41.60p 41.60p 41.60p 41.60p 43150
06/07/2020 41.40p 42.75p 41.40p 41.60p 883
03/07/2020 41.20p 42.40p 40.31p 41.20p 23244
02/07/2020 40.50p 42.38p 40.00p 41.20p 20819
01/07/2020 39.50p 40.30p 39.50p 40.30p 52862
30/06/2020 39.50p 40.00p 39.00p 39.50p 27000
29/06/2020 39.50p 40.00p 39.15p 39.50p 31331
26/06/2020 39.50p 40.00p 39.10p 39.50p 18917
25/06/2020 39.50p 39.50p 39.10p 39.50p 12500
24/06/2020 38.40p 40.00p 38.40p 39.50p 28012
23/06/2020 38.10p 39.69p 37.60p 38.40p 12775
22/06/2020 38.10p 39.60p 38.10p 38.10p 11638
19/06/2020 38.00p 38.20p 37.25p 38.20p 4000
18/06/2020 37.70p 38.60p 37.70p 37.70p 6050
17/06/2020 37.50p 38.36p 37.00p 37.00p 61662
16/06/2020 37.40p 38.60p 36.85p 37.50p 53600
15/06/2020 37.40p 38.60p 37.40p 37.40p 4095
12/06/2020 37.80p 38.90p 36.75p 37.80p 42391
11/06/2020 37.50p 37.80p 36.00p 37.80p 53991
10/06/2020 37.60p 38.00p 37.60p 37.60p 2652
09/06/2020 37.50p 38.92p 36.50p 37.60p 28920
08/06/2020 37.50p 38.92p 37.19p 37.60p 21756
05/06/2020 37.50p 39.00p 37.19p 37.50p 7494
04/06/2020 37.50p 37.50p 37.19p 37.50p 12756
03/06/2020 37.50p 37.50p 37.50p 37.50p 80000
02/06/2020 37.40p 39.00p 36.25p 37.50p 23526
01/06/2020 36.80p 37.40p 36.00p 37.40p 20524
29/05/2020 36.60p 36.60p 35.25p 36.50p 17500
28/05/2020 36.30p 38.00p 35.50p 36.60p 39415
27/05/2020 34.90p 37.40p 34.90p 36.20p 61402
26/05/2020 34.40p 34.90p 34.25p 34.90p 17500
22/05/2020 34.20p 35.60p 33.00p 34.20p 48326
21/05/2020 34.10p 35.40p 33.91p 34.30p 19719
20/05/2020 34.10p 36.00p 33.70p 34.10p 25605
19/05/2020 34.10p 35.40p 34.10p 34.10p 706
18/05/2020 33.90p 35.40p 33.40p 34.00p 27448
15/05/2020 33.90p 34.89p 32.75p 33.80p 27568
14/05/2020 33.80p 33.80p 33.70p 33.80p 31280
13/05/2020 33.90p 34.00p 33.90p 34.00p 0
12/05/2020 33.90p 35.09p 33.90p 34.00p 230
11/05/2020 33.90p 35.14p 33.61p 34.20p 4184
07/05/2020 33.70p 35.00p 33.70p 34.00p 8082
06/05/2020 33.70p 35.00p 33.01p 33.70p 38569
05/05/2020 33.70p 34.71p 33.01p 33.70p 9762
01/05/2020 33.80p 33.80p 32.84p 33.80p 8834
30/04/2020 33.00p 34.40p 33.00p 33.80p 17335
29/04/2020 33.00p 34.00p 33.00p 33.00p 41664
28/04/2020 32.70p 33.00p 32.70p 33.00p 49480
27/04/2020 32.70p 33.80p 31.78p 32.70p 12447
24/04/2020 32.70p 32.70p 32.70p 32.70p 0
23/04/2020 32.70p 33.80p 32.70p 32.70p 20000
22/04/2020 32.50p 33.80p 32.50p 32.70p 15634
21/04/2020 32.50p 33.77p 32.50p 32.60p 30000
20/04/2020 32.70p 33.76p 32.70p 32.70p 20000
17/04/2020 32.70p 33.78p 31.94p 32.70p 8654
16/04/2020 32.40p 33.77p 31.80p 32.60p 68875
15/04/2020 32.90p 33.78p 31.76p 32.60p 34700
14/04/2020 32.70p 33.40p 32.00p 32.70p 27904
09/04/2020 31.30p 33.40p 31.30p 32.70p 16208
08/04/2020 31.20p 32.00p 31.20p 31.30p 42456
07/04/2020 31.20p 32.00p 31.20p 31.20p 51829
06/04/2020 31.20p 31.82p 30.40p 31.20p 34175
03/04/2020 31.20p 31.20p 30.50p 31.20p 6004
02/04/2020 31.70p 32.39p 30.58p 31.20p 41207
01/04/2020 31.70p 32.20p 31.70p 31.70p 70000
31/03/2020 32.20p 33.40p 30.00p 32.20p 46232
30/03/2020 32.20p 32.20p 31.00p 32.20p 20277
27/03/2020 32.20p 32.20p 32.20p 32.20p 0
26/03/2020 32.20p 32.20p 32.20p 32.20p 10000
25/03/2020 32.20p 32.20p 31.00p 32.20p 10000
24/03/2020 32.20p 32.20p 31.20p 32.20p 12500
23/03/2020 32.20p 33.40p 31.20p 32.10p 21438
20/03/2020 33.00p 34.17p 31.60p 32.90p 10187
19/03/2020 34.50p 34.50p 31.00p 32.90p 68671
18/03/2020 34.60p 34.60p 32.50p 34.00p 45887
17/03/2020 37.00p 37.00p 35.40p 35.40p 12500
16/03/2020 36.50p 36.50p 35.80p 36.50p 22500
13/03/2020 37.10p 38.00p 37.00p 37.00p 85658
12/03/2020 37.50p 37.80p 36.00p 37.00p 42816
11/03/2020 38.50p 39.54p 38.50p 38.50p 730
10/03/2020 39.00p 40.00p 38.40p 38.80p 22937
09/03/2020 39.10p 39.98p 38.38p 39.00p 29356
06/03/2020 43.00p 43.00p 42.00p 42.20p 54252
05/03/2020 43.00p 43.50p 42.00p 43.00p 55955
04/03/2020 43.00p 43.98p 42.10p 43.00p 50138
03/03/2020 43.00p 43.50p 42.20p 43.00p 11458
02/03/2020 43.20p 43.20p 42.00p 43.00p 2934
28/02/2020 44.70p 44.70p 41.50p 42.90p 62351
27/02/2020 45.40p 45.40p 44.42p 45.30p 52632
26/02/2020 45.40p 45.90p 44.40p 45.40p 5350
25/02/2020 45.60p 45.60p 44.60p 45.50p 46000
24/02/2020 45.60p 46.40p 45.06p 45.60p 13925
21/02/2020 45.60p 46.00p 44.80p 45.60p 392086
20/02/2020 45.60p 45.60p 44.88p 45.60p 78847
19/02/2020 45.30p 45.70p 44.75p 45.40p 54707
18/02/2020 45.10p 45.89p 44.24p 45.20p 61716
17/02/2020 44.90p 45.00p 44.02p 45.00p 90000
14/02/2020 44.90p 45.26p 44.02p 44.90p 24985
13/02/2020 44.90p 45.26p 44.90p 44.90p 55
12/02/2020 44.90p 44.90p 44.02p 44.90p 14547
11/02/2020 44.90p 44.90p 44.02p 44.90p 8749
10/02/2020 44.90p 45.49p 44.02p 44.90p 30838
07/02/2020 44.90p 45.26p 44.90p 44.90p 20341
06/02/2020 44.90p 45.26p 44.90p 44.90p 1579
05/02/2020 44.90p 45.26p 44.02p 44.90p 7674
04/02/2020 44.90p 45.26p 44.40p 44.90p 5233
03/02/2020 44.80p 44.80p 44.02p 44.80p 1543
31/01/2020 45.10p 45.12p 44.00p 44.80p 7886
30/01/2020 45.80p 45.80p 44.00p 45.20p 25852
29/01/2020 45.80p 45.80p 45.70p 45.70p 0
28/01/2020 46.10p 46.40p 45.70p 45.70p 1889
27/01/2020 45.80p 46.60p 45.00p 46.60p 15665
24/01/2020 46.10p 46.10p 46.10p 46.10p 0
23/01/2020 46.20p 46.20p 45.40p 46.10p 8506727
22/01/2020 46.40p 47.40p 45.50p 46.40p 6140
21/01/2020 46.40p 47.40p 46.40p 46.40p 659
20/01/2020 46.40p 46.40p 45.41p 46.40p 1075
17/01/2020 46.40p 46.40p 45.40p 46.40p 23823
16/01/2020 46.40p 46.40p 46.40p 46.40p 0
15/01/2020 46.40p 46.78p 45.40p 46.40p 10587
14/01/2020 46.40p 46.40p 46.40p 46.40p 0
13/01/2020 46.40p 46.78p 45.40p 46.40p 56452
10/01/2020 46.40p 46.75p 45.40p 46.40p 10338
09/01/2020 46.40p 46.78p 46.40p 46.40p 61
08/01/2020 46.40p 46.80p 46.40p 46.40p 3272
07/01/2020 46.40p 46.80p 46.40p 46.40p 471
06/01/2020 46.40p 46.80p 45.44p 46.40p 2743
03/01/2020 46.40p 46.90p 46.40p 46.40p 20000
02/01/2020 46.40p 46.40p 45.44p 46.40p 5809
31/12/2019 46.40p 46.40p 46.40p 46.40p 0
30/12/2019 46.40p 47.00p 46.40p 46.40p 3598
27/12/2019 46.40p 47.00p 46.40p 46.40p 57
24/12/2019 46.40p 46.40p 46.40p 46.40p 0
23/12/2019 46.30p 47.40p 45.40p 46.40p 25536
20/12/2019 46.50p 46.98p 46.30p 46.30p 7309
19/12/2019 46.60p 47.60p 45.70p 46.60p 64617
18/12/2019 46.60p 47.56p 45.60p 46.60p 16855
17/12/2019 46.60p 46.60p 46.60p 46.60p 0
16/12/2019 46.50p 47.60p 45.64p 46.60p 29551
13/12/2019 46.10p 47.40p 45.44p 46.40p 108489
12/12/2019 45.70p 45.70p 45.53p 45.70p 24460
11/12/2019 46.10p 46.10p 45.54p 45.70p 112266
10/12/2019 46.30p 46.30p 45.59p 45.80p 26022
09/12/2019 45.90p 45.94p 45.90p 45.90p 3062
06/12/2019 45.90p 45.90p 45.40p 45.70p 84760
05/12/2019 46.10p 46.10p 45.70p 45.70p 37431
04/12/2019 45.70p 46.00p 45.70p 45.80p 6014
03/12/2019 46.20p 46.20p 45.60p 45.70p 0
02/12/2019 45.90p 46.20p 45.90p 46.20p 0
29/11/2019 45.90p 46.40p 45.90p 46.20p 27530
28/11/2019 46.10p 46.16p 45.90p 45.90p 26454
27/11/2019 46.10p 46.39p 45.90p 45.90p 10250
26/11/2019 45.50p 46.00p 45.50p 46.00p 0
25/11/2019 45.50p 46.00p 45.50p 45.50p 10000
22/11/2019 45.50p 45.75p 45.50p 45.50p 19453
21/11/2019 45.50p 45.64p 45.35p 45.50p 17859
20/11/2019 45.50p 45.64p 45.33p 45.50p 1182
19/11/2019 45.60p 45.60p 45.40p 45.60p 10403
18/11/2019 45.60p 46.00p 45.60p 45.60p 4346
15/11/2019 45.50p 45.50p 45.50p 45.50p 0
14/11/2019 45.50p 45.69p 45.50p 45.50p 5000
13/11/2019 46.60p 46.60p 46.20p 46.40p 7793
12/11/2019 46.70p 46.70p 46.00p 46.20p 21971
11/11/2019 46.70p 46.70p 46.00p 46.70p 34473
08/11/2019 46.70p 46.70p 46.56p 46.70p 270
07/11/2019 46.70p 46.70p 46.00p 46.70p 15401
06/11/2019 46.70p 47.40p 46.00p 46.70p 591623
05/11/2019 46.70p 46.70p 46.00p 46.30p 71040
04/11/2019 46.70p 46.70p 46.14p 46.70p 277633
01/11/2019 46.50p 46.70p 46.01p 46.70p 20024

*Close Price adjusted for both dividends and splits