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
19/09/2012 41.25p 41.72p 40.75p 41.25p 210645
18/09/2012 41.25p 41.25p 40.90p 41.25p 35778
17/09/2012 41.62p 41.75p 41.00p 41.25p 73716
14/09/2012 41.25p 41.62p 41.00p 41.62p 246131
13/09/2012 41.00p 41.00p 40.00p 41.00p 98000
12/09/2012 41.00p 41.35p 40.51p 41.00p 20990
11/09/2012 40.88p 41.47p 40.88p 41.00p 14468
10/09/2012 40.88p 40.88p 40.44p 40.88p 20283
07/09/2012 40.50p 40.97p 40.15p 40.75p 10814
06/09/2012 40.38p 40.58p 40.38p 40.50p 119
05/09/2012 40.50p 40.67p 39.75p 40.50p 40605
04/09/2012 40.75p 41.50p 40.03p 40.75p 23807
03/09/2012 40.25p 40.75p 40.02p 40.75p 227000
31/08/2012 40.38p 40.38p 40.00p 40.25p 63850
30/08/2012 40.50p 40.50p 40.00p 40.38p 119095
29/08/2012 40.75p 40.75p 40.55p 40.75p 30000
28/08/2012 40.63p 40.75p 40.50p 40.75p 11950
24/08/2012 40.88p 40.88p 40.75p 40.75p 68340
23/08/2012 41.00p 41.00p 41.00p 41.00p 1943
22/08/2012 41.00p 41.00p 41.00p 41.00p 10033
21/08/2012 41.13p 41.25p 40.76p 41.13p 24702
20/08/2012 41.13p 41.25p 40.75p 41.13p 117000
17/08/2012 41.13p 41.25p 40.83p 41.13p 42437
16/08/2012 41.13p 41.25p 41.13p 41.13p 14837
15/08/2012 41.25p 41.50p 41.13p 41.13p 32289
14/08/2012 41.25p 41.25p 41.01p 41.25p 11500
13/08/2012 41.13p 41.25p 41.00p 41.25p 74599
10/08/2012 41.13p 41.34p 41.13p 41.13p 24009
09/08/2012 41.00p 41.17p 40.61p 41.13p 70000
08/08/2012 41.25p 41.74p 40.86p 41.13p 83296
07/08/2012 41.25p 41.42p 41.00p 41.25p 846390
06/08/2012 41.25p 41.54p 41.00p 41.25p 0
03/08/2012 41.50p 41.54p 41.00p 41.25p 124728
02/08/2012 41.37p 41.50p 41.37p 41.50p 30000
01/08/2012 41.00p 41.55p 40.75p 41.25p 188909
31/07/2012 41.00p 41.50p 40.70p 41.00p 58662
30/07/2012 40.88p 41.13p 40.41p 40.88p 12830
27/07/2012 40.75p 41.05p 40.01p 40.88p 522215
26/07/2012 40.38p 40.75p 39.76p 40.75p 41235
25/07/2012 40.38p 40.50p 39.75p 40.38p 66710
24/07/2012 40.63p 41.28p 39.50p 40.13p 66208
23/07/2012 40.88p 40.88p 37.84p 40.75p 103713
20/07/2012 41.13p 41.13p 40.60p 41.00p 63460
19/07/2012 41.13p 41.13p 40.36p 41.13p 9730
18/07/2012 41.13p 41.13p 40.36p 41.13p 86840
17/07/2012 41.13p 41.48p 40.50p 41.13p 250236
16/07/2012 41.13p 41.13p 40.36p 41.13p 49703
13/07/2012 41.13p 41.13p 40.50p 41.13p 119537
12/07/2012 41.25p 41.25p 40.50p 41.13p 26508
11/07/2012 41.62p 42.00p 40.50p 41.37p 228480
10/07/2012 42.12p 42.12p 41.50p 42.00p 63130
09/07/2012 42.12p 42.40p 41.50p 42.12p 66206
06/07/2012 42.12p 42.12p 41.55p 42.12p 7409
05/07/2012 42.12p 42.49p 41.50p 42.12p 21797
04/07/2012 42.12p 42.64p 41.91p 42.12p 16653
03/07/2012 42.12p 42.12p 41.60p 42.12p 283110
02/07/2012 42.12p 42.75p 41.85p 42.12p 14313
29/06/2012 41.87p 42.12p 41.81p 42.12p 14600
28/06/2012 41.87p 42.49p 41.40p 41.87p 0
27/06/2012 41.87p 42.49p 41.40p 41.87p 49073
26/06/2012 41.62p 41.99p 41.26p 41.87p 0
25/06/2012 41.62p 41.99p 41.26p 41.50p 10234
22/06/2012 41.62p 41.99p 41.44p 41.62p 124949
21/06/2012 41.75p 41.99p 41.25p 41.62p 93811
20/06/2012 41.62p 42.00p 41.62p 41.75p 33200
19/06/2012 41.50p 41.90p 41.50p 41.62p 20000
18/06/2012 41.50p 41.84p 41.50p 41.50p 2360
15/06/2012 41.25p 41.90p 41.25p 41.50p 120234
14/06/2012 41.25p 41.59p 41.25p 41.25p 25
13/06/2012 41.13p 41.30p 41.13p 41.25p 4806
12/06/2012 40.88p 41.13p 40.81p 41.13p 78738
11/06/2012 40.88p 41.08p 40.65p 40.88p 289550
08/06/2012 40.88p 40.88p 40.55p 40.88p 49086
07/06/2012 40.88p 41.06p 40.55p 40.88p 1365105
06/06/2012 40.88p 40.88p 40.55p 40.88p 47212
01/06/2012 40.88p 40.88p 40.61p 40.88p 17001
31/05/2012 40.88p 40.88p 40.00p 40.88p 85930
30/05/2012 40.88p 41.18p 40.30p 40.88p 13543
29/05/2012 40.88p 41.18p 40.30p 40.88p 16472
28/05/2012 40.88p 41.19p 40.30p 40.88p 29060
25/05/2012 40.88p 41.22p 40.38p 40.88p 376943
24/05/2012 40.88p 41.19p 40.25p 40.88p 159170
23/05/2012 40.88p 41.19p 40.88p 40.88p 15876
22/05/2012 40.88p 41.19p 40.42p 40.88p 25676
21/05/2012 40.88p 40.88p 40.42p 40.88p 6071
18/05/2012 41.25p 41.25p 40.42p 40.88p 45031
17/05/2012 41.37p 41.58p 40.91p 41.37p 285300
16/05/2012 41.50p 41.50p 41.37p 41.37p 50000
15/05/2012 41.87p 41.94p 41.28p 41.75p 47181
14/05/2012 42.00p 42.00p 41.44p 41.87p 3835
11/05/2012 42.00p 42.25p 41.65p 42.00p 25000
10/05/2012 42.12p 42.12p 41.84p 42.00p 8375255
09/05/2012 42.12p 42.49p 41.78p 42.12p 709591
08/05/2012 42.12p 42.12p 42.01p 42.12p 28056
04/05/2012 42.12p 42.12p 42.01p 42.12p 35050
03/05/2012 42.12p 42.12p 41.94p 42.12p 111774
02/05/2012 42.12p 42.50p 41.75p 42.12p 264588
01/05/2012 42.00p 42.12p 41.75p 42.12p 102427
30/04/2012 42.12p 42.42p 41.90p 42.00p 56809
27/04/2012 42.12p 42.43p 42.00p 42.12p 130000
26/04/2012 42.00p 42.12p 41.96p 42.12p 3705
25/04/2012 42.00p 42.25p 41.95p 42.00p 33206
24/04/2012 42.00p 42.14p 41.75p 42.00p 137521
23/04/2012 42.12p 42.25p 41.76p 42.00p 58262
20/04/2012 42.12p 42.49p 41.91p 42.12p 30746
19/04/2012 42.12p 42.49p 41.98p 42.12p 23665
18/04/2012 42.00p 42.12p 41.51p 42.12p 0
17/04/2012 41.87p 42.00p 41.51p 42.00p 21080
16/04/2012 41.87p 42.00p 41.50p 42.00p 534890
13/04/2012 42.12p 42.38p 41.75p 41.87p 157648
12/04/2012 42.12p 42.50p 42.01p 42.12p 29322
11/04/2012 42.12p 42.43p 42.01p 42.12p 55872
10/04/2012 42.38p 42.75p 42.01p 42.25p 60906
05/04/2012 42.38p 43.13p 42.00p 42.38p 15990
04/04/2012 42.38p 42.88p 42.06p 42.38p 89736
03/04/2012 42.38p 42.88p 42.06p 42.25p 110250
02/04/2012 42.25p 43.00p 42.00p 42.38p 283710
30/03/2012 42.25p 43.00p 41.60p 42.25p 1385421
29/03/2012 42.25p 43.00p 41.60p 42.25p 62068
28/03/2012 42.75p 43.00p 42.50p 42.75p 144017
27/03/2012 42.63p 42.99p 42.35p 42.75p 157916
26/03/2012 42.50p 42.95p 42.50p 42.63p 29366
23/03/2012 42.50p 42.83p 42.00p 42.50p 60837
22/03/2012 42.50p 42.83p 42.50p 42.50p 33685
21/03/2012 42.50p 42.83p 42.00p 42.50p 189089
20/03/2012 42.50p 43.00p 42.00p 42.50p 35278
19/03/2012 42.50p 42.97p 42.03p 42.50p 1209
16/03/2012 42.25p 43.02p 42.03p 42.50p 114000
15/03/2012 42.00p 42.50p 41.55p 42.00p 18806
14/03/2012 42.00p 42.64p 41.25p 42.00p 197893
13/03/2012 42.00p 42.49p 41.26p 42.00p 70296
12/03/2012 42.00p 42.57p 41.51p 42.00p 85115
09/03/2012 41.75p 42.35p 41.26p 42.00p 61527
08/03/2012 41.75p 42.00p 41.75p 41.75p 40000
07/03/2012 41.37p 41.75p 41.25p 41.75p 25500
06/03/2012 41.37p 41.74p 40.75p 41.37p 18478
05/03/2012 41.62p 42.00p 41.13p 41.50p 33543
02/03/2012 41.62p 41.87p 41.62p 41.62p 5300
01/03/2012 41.62p 41.91p 41.00p 41.62p 147813
29/02/2012 41.87p 41.87p 41.01p 41.62p 713266
28/02/2012 42.00p 42.24p 41.87p 41.87p 35000
27/02/2012 42.00p 42.24p 41.64p 42.00p 26726
24/02/2012 42.00p 42.29p 41.51p 42.00p 48941
23/02/2012 42.00p 42.52p 41.68p 42.00p 178543
22/02/2012 42.00p 42.29p 41.63p 42.00p 82863
21/02/2012 42.00p 42.29p 41.62p 42.00p 12704
20/02/2012 41.50p 42.30p 41.01p 42.00p 168385
17/02/2012 41.75p 41.75p 41.12p 41.50p 27632
16/02/2012 41.75p 42.24p 41.75p 41.75p 32861
15/02/2012 41.75p 42.19p 41.38p 41.75p 24650
14/02/2012 41.75p 42.20p 41.75p 41.75p 10242
13/02/2012 41.75p 42.20p 41.38p 41.75p 31434
10/02/2012 41.75p 41.75p 41.37p 41.75p 118
09/02/2012 42.38p 42.50p 42.12p 42.25p 199151
08/02/2012 42.38p 42.38p 42.09p 42.38p 37600
07/02/2012 42.38p 42.38p 42.01p 42.38p 37475
06/02/2012 42.38p 42.49p 42.38p 42.38p 23577
03/02/2012 41.75p 42.25p 41.60p 42.25p 115650
02/02/2012 41.50p 41.75p 41.01p 41.75p 48227
01/02/2012 41.37p 41.80p 41.25p 41.50p 158111
31/01/2012 40.75p 41.50p 40.52p 41.37p 93853
30/01/2012 40.63p 41.00p 40.25p 40.63p 155302
27/01/2012 40.50p 40.99p 40.50p 40.63p 3061
26/01/2012 40.50p 40.95p 40.50p 40.50p 43202
25/01/2012 40.50p 41.00p 40.12p 40.50p 27531
24/01/2012 40.50p 40.95p 40.00p 40.50p 65974
23/01/2012 40.50p 40.62p 40.01p 40.50p 23956
20/01/2012 40.25p 40.63p 39.75p 40.50p 87880
19/01/2012 39.88p 40.39p 39.26p 40.00p 300577
18/01/2012 39.50p 39.89p 39.00p 39.63p 446682
17/01/2012 39.38p 39.70p 39.00p 39.38p 107395
16/01/2012 39.13p 39.35p 38.78p 39.13p 94106
13/01/2012 39.38p 39.72p 39.13p 39.13p 54871
12/01/2012 39.38p 39.38p 39.00p 39.38p 313599
11/01/2012 39.63p 39.72p 39.03p 39.38p 72067
10/01/2012 39.75p 40.00p 39.00p 39.75p 323556
09/01/2012 39.75p 39.88p 39.50p 39.75p 90747
06/01/2012 39.75p 39.75p 39.50p 39.75p 272800
05/01/2012 39.75p 39.75p 39.25p 39.63p 100000
04/01/2012 40.00p 40.00p 39.75p 39.75p 53700
03/01/2012 39.75p 40.00p 39.50p 40.00p 158307
30/12/2011 39.50p 39.50p 39.50p 39.50p 33750
29/12/2011 39.50p 39.75p 39.00p 39.50p 17163
28/12/2011 39.38p 39.56p 39.38p 39.38p 3791
23/12/2011 39.38p 39.38p 39.00p 39.38p 21620
22/12/2011 39.50p 39.75p 39.38p 39.38p 15000
21/12/2011 39.38p 39.63p 39.04p 39.63p 0
20/12/2011 39.38p 39.38p 39.04p 39.38p 4124
19/12/2011 39.38p 39.38p 39.00p 39.38p 23610
16/12/2011 39.50p 39.50p 39.00p 39.50p 47650
15/12/2011 39.50p 39.50p 39.00p 39.50p 8036
14/12/2011 39.75p 39.97p 39.50p 39.50p 42327
13/12/2011 39.75p 39.75p 39.50p 39.75p 29310
12/12/2011 39.75p 39.88p 39.55p 39.75p 5612
09/12/2011 39.88p 39.88p 39.00p 39.75p 69616
08/12/2011 40.13p 40.22p 40.00p 40.13p 29177
07/12/2011 40.13p 40.20p 40.13p 40.13p 494
06/12/2011 40.00p 40.00p 39.75p 40.00p 21315
05/12/2011 40.00p 40.22p 39.96p 40.00p 43589
02/12/2011 40.00p 40.20p 40.00p 40.00p 436600

*Close Price adjusted for both dividends and splits