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
05/07/2013 51.88p 51.95p 51.88p 51.88p 11189
04/07/2013 51.75p 51.75p 51.50p 51.75p 59660
03/07/2013 51.88p 51.88p 51.55p 51.75p 50440
02/07/2013 51.88p 51.97p 51.88p 51.88p 21735
01/07/2013 51.88p 51.97p 51.65p 51.88p 22058
28/06/2013 51.88p 52.00p 51.57p 51.75p 33000
27/06/2013 51.63p 51.73p 51.25p 51.63p 72872
26/06/2013 51.75p 51.75p 51.26p 51.63p 33741
25/06/2013 52.00p 52.00p 51.63p 51.75p 110049
24/06/2013 52.13p 52.25p 51.81p 52.00p 16882
21/06/2013 52.13p 52.33p 51.75p 52.13p 159213
20/06/2013 52.13p 52.15p 51.75p 52.00p 209641
19/06/2013 52.13p 52.50p 52.13p 52.13p 75967
18/06/2013 52.13p 52.33p 51.75p 52.13p 103418
17/06/2013 52.00p 52.40p 51.50p 52.13p 233776
14/06/2013 52.00p 52.50p 51.50p 52.00p 140087
13/06/2013 52.00p 52.25p 51.50p 52.00p 70092
12/06/2013 52.25p 52.50p 52.00p 52.25p 0
11/06/2013 52.25p 52.50p 52.00p 52.25p 356124
10/06/2013 52.25p 52.50p 52.00p 52.25p 127556
07/06/2013 52.25p 52.25p 52.00p 52.25p 115210
06/06/2013 52.25p 52.34p 52.00p 52.25p 68699
05/06/2013 52.13p 52.35p 52.00p 52.25p 43926
04/06/2013 51.75p 52.25p 51.65p 52.13p 129163
03/06/2013 51.50p 52.00p 51.10p 51.75p 138927
31/05/2013 51.50p 51.70p 51.50p 51.50p 20000
30/05/2013 51.50p 51.75p 51.10p 51.50p 16395
29/05/2013 51.50p 51.85p 51.38p 51.75p 61561
28/05/2013 51.13p 51.69p 51.04p 51.38p 45212
24/05/2013 51.13p 51.40p 50.56p 51.13p 13358
23/05/2013 51.25p 51.25p 50.55p 51.00p 113897
22/05/2013 51.50p 51.79p 51.30p 51.75p 58205
21/05/2013 51.63p 52.00p 51.28p 51.50p 880389
20/05/2013 51.63p 51.80p 51.32p 51.63p 218493
17/05/2013 51.50p 51.63p 51.10p 51.63p 111565
16/05/2013 51.50p 51.60p 50.00p 51.50p 17872
15/05/2013 51.38p 51.72p 51.05p 51.50p 448465
14/05/2013 51.00p 51.38p 50.54p 51.38p 288430
13/05/2013 50.88p 51.10p 50.25p 51.00p 448385
10/05/2013 50.88p 50.99p 50.50p 50.88p 26713
09/05/2013 50.88p 51.39p 50.36p 50.88p 137164
08/05/2013 50.88p 51.25p 50.38p 50.88p 50620
07/05/2013 50.88p 50.88p 50.25p 50.88p 65757
03/05/2013 50.75p 50.88p 50.28p 50.88p 209666
02/05/2013 50.75p 50.75p 50.28p 50.75p 151188
01/05/2013 50.25p 50.79p 50.00p 50.75p 153731
30/04/2013 50.38p 50.75p 49.50p 50.25p 248452
29/04/2013 50.38p 50.67p 49.60p 50.38p 61019
26/04/2013 50.38p 50.70p 49.50p 50.00p 480144
25/04/2013 50.25p 50.77p 49.76p 50.38p 30742
24/04/2013 50.00p 50.65p 49.30p 50.25p 680076
23/04/2013 49.88p 50.75p 49.00p 49.88p 165086
22/04/2013 49.75p 50.38p 49.25p 49.88p 20145
19/04/2013 49.75p 50.18p 49.16p 49.75p 25543
18/04/2013 49.75p 50.25p 49.15p 49.75p 96403
17/04/2013 50.00p 50.25p 49.18p 49.75p 579952
16/04/2013 50.00p 50.40p 49.50p 50.00p 72439
15/04/2013 50.50p 51.00p 49.85p 50.25p 224749
12/04/2013 50.63p 51.04p 50.00p 50.63p 247993
11/04/2013 50.50p 51.00p 49.97p 50.63p 940927
10/04/2013 50.50p 51.00p 50.10p 50.63p 61740
09/04/2013 50.13p 51.00p 49.75p 50.50p 339153
08/04/2013 50.38p 50.38p 49.50p 50.13p 162057
05/04/2013 50.75p 51.00p 49.88p 50.38p 376502
04/04/2013 51.25p 51.71p 50.50p 50.75p 84444
03/04/2013 51.25p 52.00p 50.50p 51.25p 148969
02/04/2013 51.25p 51.82p 50.65p 51.25p 166598
28/03/2013 51.25p 51.35p 50.51p 51.25p 175881
27/03/2013 51.25p 51.40p 50.65p 51.25p 165702
26/03/2013 51.25p 51.44p 50.61p 51.25p 84418
25/03/2013 51.25p 51.44p 50.50p 51.25p 74821
22/03/2013 51.25p 51.46p 50.61p 51.25p 143500
21/03/2013 51.25p 51.52p 50.75p 51.25p 51174
20/03/2013 51.25p 51.88p 50.51p 51.25p 295758
19/03/2013 51.25p 51.48p 51.00p 51.25p 128545
18/03/2013 51.25p 51.87p 50.20p 51.25p 267107
15/03/2013 51.50p 51.88p 51.35p 51.38p 264682
14/03/2013 51.50p 51.95p 51.01p 51.50p 104638
13/03/2013 51.50p 51.95p 51.33p 51.50p 166279
12/03/2013 51.63p 52.00p 51.30p 51.50p 286405
11/03/2013 51.50p 51.99p 51.50p 51.63p 87412
08/03/2013 51.63p 51.87p 50.00p 51.50p 42907
07/03/2013 51.63p 51.87p 51.00p 51.63p 77317
06/03/2013 51.75p 51.87p 51.00p 51.63p 180139
05/03/2013 51.63p 51.94p 51.61p 51.75p 76704
04/03/2013 51.63p 52.19p 51.00p 51.50p 216128
01/03/2013 51.75p 52.00p 51.61p 51.75p 16393
28/02/2013 51.50p 52.25p 51.50p 51.75p 295099
27/02/2013 50.00p 51.70p 49.75p 51.38p 355732
26/02/2013 49.88p 50.20p 49.50p 49.75p 121267
25/02/2013 49.13p 50.50p 49.01p 49.88p 161092
22/02/2013 48.88p 49.50p 48.60p 49.50p 88343
21/02/2013 48.88p 49.06p 48.76p 48.88p 25539
20/02/2013 49.00p 49.20p 48.75p 48.88p 28515
19/02/2013 48.88p 49.25p 48.50p 49.00p 356343
18/02/2013 48.37p 48.65p 48.23p 48.50p 160524
15/02/2013 48.25p 48.42p 48.23p 48.37p 5194
14/02/2013 48.25p 48.40p 48.05p 48.25p 44196
13/02/2013 48.25p 48.31p 48.00p 48.25p 180174
12/02/2013 48.12p 48.25p 47.64p 48.25p 140700
11/02/2013 48.12p 48.24p 47.76p 48.12p 249663
08/02/2013 48.12p 48.30p 47.69p 48.12p 240778
07/02/2013 48.50p 48.50p 47.76p 48.12p 13209
06/02/2013 48.50p 48.50p 48.26p 48.37p 76801
05/02/2013 48.63p 48.76p 48.25p 48.50p 120200
04/02/2013 48.50p 48.76p 48.50p 48.63p 376186
01/02/2013 48.37p 48.99p 48.37p 48.50p 97885
31/01/2013 48.25p 48.25p 48.03p 48.25p 33622
30/01/2013 48.50p 48.75p 48.01p 48.25p 387619
29/01/2013 48.25p 48.60p 48.25p 48.50p 45270
28/01/2013 48.25p 48.49p 48.25p 48.25p 13686
25/01/2013 48.25p 48.70p 47.94p 48.25p 155485
24/01/2013 46.88p 48.50p 46.88p 48.12p 386530
23/01/2013 46.13p 47.00p 46.13p 46.88p 56255
22/01/2013 45.75p 46.50p 45.53p 46.00p 46034
21/01/2013 45.75p 46.50p 45.75p 45.75p 10754
18/01/2013 45.75p 46.49p 45.52p 45.75p 56181
17/01/2013 45.50p 46.49p 45.50p 45.75p 9713
16/01/2013 45.50p 46.00p 45.35p 45.50p 23706
15/01/2013 45.75p 46.50p 45.16p 45.75p 37618
14/01/2013 45.75p 46.50p 45.00p 45.75p 138795
11/01/2013 45.00p 46.00p 45.00p 45.75p 75500
10/01/2013 45.00p 45.50p 44.81p 45.00p 228169
09/01/2013 44.37p 45.25p 44.00p 44.62p 63543
08/01/2013 44.13p 45.00p 43.83p 44.37p 119845
07/01/2013 44.13p 44.75p 43.80p 44.13p 188867
04/01/2013 43.50p 44.25p 43.00p 43.75p 116691
03/01/2013 43.13p 43.75p 43.08p 43.38p 36823
02/01/2013 42.88p 43.13p 42.88p 43.13p 315000
31/12/2012 42.63p 42.75p 42.63p 42.75p 100000
28/12/2012 42.25p 42.50p 42.25p 42.25p 0
27/12/2012 42.25p 42.47p 42.25p 42.25p 4685
24/12/2012 42.25p 42.28p 42.25p 42.25p 9000
21/12/2012 42.25p 43.00p 42.25p 42.25p 132465
20/12/2012 42.25p 42.25p 42.24p 42.25p 75178
19/12/2012 42.12p 42.35p 42.07p 42.25p 73903
18/12/2012 42.12p 42.45p 42.12p 42.12p 7500
17/12/2012 42.00p 42.20p 42.00p 42.12p 135897
14/12/2012 41.87p 42.00p 41.87p 42.00p 7143
13/12/2012 41.75p 42.00p 41.75p 41.87p 253933
12/12/2012 41.75p 41.85p 41.75p 41.75p 23804
11/12/2012 41.75p 41.89p 41.75p 41.75p 60750
10/12/2012 41.25p 41.85p 41.25p 41.75p 37100
07/12/2012 41.25p 41.25p 41.00p 41.25p 352456
06/12/2012 41.25p 41.36p 41.08p 41.25p 46600
05/12/2012 41.25p 41.40p 41.10p 41.25p 161494
04/12/2012 41.25p 41.36p 41.00p 41.25p 209857
03/12/2012 41.25p 41.36p 41.01p 41.25p 47544
30/11/2012 41.25p 41.36p 41.00p 41.25p 166857
29/11/2012 41.25p 41.37p 41.01p 41.25p 5877
28/11/2012 41.25p 41.25p 41.00p 41.25p 154941
27/11/2012 41.25p 41.37p 41.25p 41.25p 22000
26/11/2012 41.25p 41.37p 41.08p 41.25p 27000
23/11/2012 41.25p 41.50p 41.01p 41.25p 730384
22/11/2012 40.88p 41.37p 40.79p 41.25p 41545
21/11/2012 40.50p 40.75p 40.33p 40.75p 290121
20/11/2012 40.38p 40.38p 40.00p 40.38p 13013
19/11/2012 40.38p 40.75p 39.90p 40.38p 250009
16/11/2012 40.25p 40.55p 40.25p 40.38p 468
15/11/2012 40.38p 40.53p 40.01p 40.50p 51499
14/11/2012 40.50p 40.84p 40.38p 40.38p 12242
13/11/2012 40.50p 40.70p 40.13p 40.50p 57432
12/11/2012 40.50p 40.70p 40.00p 40.50p 155258
09/11/2012 40.63p 40.90p 40.15p 40.50p 1127400
08/11/2012 40.88p 41.01p 40.50p 40.63p 125983
07/11/2012 40.88p 41.01p 40.50p 40.88p 15818
06/11/2012 40.88p 41.03p 40.61p 40.88p 31728
05/11/2012 41.00p 41.10p 40.88p 40.88p 1215
02/11/2012 41.00p 41.30p 40.50p 41.00p 594957
01/11/2012 41.13p 41.40p 40.85p 41.13p 19815
31/10/2012 41.13p 41.28p 40.65p 41.13p 22528
30/10/2012 41.13p 41.28p 41.13p 41.13p 11807
29/10/2012 41.13p 41.28p 40.86p 41.13p 4198
26/10/2012 41.13p 41.29p 40.75p 41.13p 94916
25/10/2012 41.13p 41.49p 40.75p 41.13p 124907
24/10/2012 41.13p 41.29p 40.85p 41.13p 47500
23/10/2012 41.25p 41.29p 40.79p 41.13p 23929
22/10/2012 41.25p 41.40p 41.01p 41.25p 1081315
19/10/2012 41.25p 41.25p 41.00p 41.25p 63500
18/10/2012 41.25p 41.39p 41.05p 41.25p 106235
17/10/2012 41.00p 41.39p 41.00p 41.25p 46650
16/10/2012 41.37p 41.50p 40.76p 41.13p 31987
15/10/2012 41.37p 41.62p 41.00p 41.37p 22896
12/10/2012 41.37p 41.56p 41.00p 41.37p 41108
11/10/2012 41.37p 41.60p 41.10p 41.37p 38314
10/10/2012 41.37p 41.37p 41.25p 41.37p 20000
09/10/2012 41.50p 41.50p 41.10p 41.37p 88800
08/10/2012 41.50p 41.50p 41.10p 41.50p 29900
05/10/2012 41.50p 41.75p 41.10p 41.50p 47871
04/10/2012 41.50p 41.99p 41.50p 41.50p 4763
03/10/2012 41.50p 41.80p 41.10p 41.50p 6696
02/10/2012 41.13p 41.70p 41.13p 41.50p 207000
01/10/2012 41.13p 41.13p 40.85p 41.13p 53132
28/09/2012 41.13p 41.13p 40.86p 41.13p 2244
27/09/2012 41.00p 41.35p 40.86p 41.13p 82321
26/09/2012 41.13p 41.35p 41.13p 41.13p 35876
25/09/2012 41.25p 41.55p 41.25p 41.25p 27000
24/09/2012 41.25p 41.72p 40.75p 41.25p 167911
21/09/2012 41.25p 41.55p 40.91p 41.25p 24137
20/09/2012 41.25p 41.50p 40.75p 41.25p 71761

*Close Price adjusted for both dividends and splits