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
01/12/2011 40.00p 40.22p 40.00p 40.00p 50742
30/11/2011 39.88p 39.97p 39.50p 39.88p 74439
29/11/2011 39.88p 40.05p 39.60p 39.63p 32283
28/11/2011 39.75p 40.15p 39.00p 39.88p 0
25/11/2011 39.50p 40.15p 39.00p 39.63p 27092
24/11/2011 39.63p 40.05p 39.63p 39.63p 3719
23/11/2011 40.25p 40.25p 39.15p 39.63p 45922
22/11/2011 40.25p 40.47p 40.00p 40.25p 42184
21/11/2011 40.25p 40.50p 40.06p 40.25p 54701
18/11/2011 40.25p 40.25p 40.24p 40.25p 12425
17/11/2011 40.25p 40.25p 40.05p 40.25p 47284
16/11/2011 40.25p 40.25p 40.00p 40.25p 40026
15/11/2011 40.25p 41.00p 39.00p 40.25p 0
14/11/2011 40.38p 41.00p 39.00p 40.25p 79072
11/11/2011 39.63p 40.00p 39.63p 40.00p 103780
10/11/2011 40.25p 40.25p 39.50p 39.88p 242911
09/11/2011 41.13p 41.25p 40.25p 40.63p 56620
08/11/2011 41.13p 41.13p 40.00p 41.13p 52723
07/11/2011 41.00p 41.30p 41.00p 41.13p 7000
04/11/2011 41.00p 41.00p 40.70p 41.00p 13671
03/11/2011 41.00p 41.25p 40.80p 40.88p 253000
02/11/2011 41.13p 41.50p 40.90p 41.13p 53646
01/11/2011 41.87p 41.87p 40.75p 41.13p 524793
31/10/2011 42.25p 42.50p 42.25p 42.25p 2323
28/10/2011 42.25p 43.00p 42.00p 42.63p 0
27/10/2011 42.25p 43.00p 42.00p 42.25p 87460
26/10/2011 42.25p 42.49p 42.10p 42.12p 49875
25/10/2011 42.25p 42.44p 42.12p 42.25p 0
24/10/2011 42.12p 42.44p 42.12p 42.25p 20000
21/10/2011 42.00p 42.44p 42.00p 42.00p 1357
20/10/2011 42.00p 42.45p 41.70p 42.00p 24256
19/10/2011 42.25p 42.45p 42.02p 42.25p 14633
18/10/2011 42.38p 42.38p 42.00p 42.25p 18800
17/10/2011 42.38p 42.74p 42.38p 42.50p 6500
14/10/2011 41.75p 42.00p 41.75p 42.00p 72085
13/10/2011 41.13p 42.00p 41.00p 41.75p 52251
12/10/2011 40.88p 41.25p 40.88p 41.13p 54428
11/10/2011 40.88p 41.00p 40.25p 40.88p 0
10/10/2011 40.25p 41.00p 40.25p 40.88p 109400
07/10/2011 39.75p 40.25p 39.75p 40.25p 108508
06/10/2011 39.38p 39.75p 39.38p 39.75p 77794
05/10/2011 39.25p 40.25p 39.11p 39.25p 0
04/10/2011 40.25p 40.25p 39.11p 39.25p 23336
03/10/2011 39.75p 40.00p 39.61p 39.75p 36875
30/09/2011 40.63p 40.81p 40.63p 40.75p 26750
29/09/2011 40.63p 40.81p 40.36p 40.63p 8191
28/09/2011 40.75p 41.50p 40.25p 40.63p 139651
27/09/2011 40.50p 40.75p 40.50p 40.63p 34000
26/09/2011 40.50p 40.75p 40.00p 40.50p 40900
23/09/2011 40.75p 40.75p 40.25p 40.63p 12907
22/09/2011 41.25p 41.50p 40.50p 40.88p 140164
21/09/2011 41.50p 41.62p 41.50p 41.50p 51384
20/09/2011 41.00p 41.75p 41.00p 41.50p 38257
19/09/2011 41.13p 41.14p 40.50p 41.00p 39138
16/09/2011 41.00p 41.49p 40.75p 41.13p 72640
15/09/2011 40.75p 41.10p 40.55p 41.00p 41818
14/09/2011 41.00p 41.06p 40.88p 40.88p 13269
13/09/2011 41.25p 41.48p 40.50p 41.13p 31864
12/09/2011 42.25p 42.25p 41.13p 41.13p 935
09/09/2011 42.38p 42.71p 42.38p 42.38p 4675
08/09/2011 42.38p 42.71p 42.26p 42.38p 17363
07/09/2011 42.38p 42.38p 42.15p 42.38p 201131
06/09/2011 42.38p 42.75p 42.00p 42.38p 207679
05/09/2011 42.38p 42.38p 42.25p 42.38p 16619
02/09/2011 42.50p 43.00p 42.50p 42.63p 82937
01/09/2011 42.50p 42.89p 42.29p 42.50p 5283
31/08/2011 41.62p 42.74p 41.62p 42.50p 158825
30/08/2011 41.13p 43.00p 40.93p 41.62p 114063
26/08/2011 41.13p 41.75p 41.13p 41.13p 4285
25/08/2011 40.75p 42.00p 40.75p 41.13p 25245
24/08/2011 40.75p 41.49p 40.39p 40.75p 4670
23/08/2011 40.50p 40.75p 40.38p 40.75p 5469
22/08/2011 39.50p 41.00p 39.50p 40.50p 121481
19/08/2011 40.00p 40.00p 39.00p 39.50p 20000
18/08/2011 40.75p 41.50p 40.25p 40.25p 0
17/08/2011 40.75p 41.50p 40.50p 40.75p 0
16/08/2011 41.13p 41.50p 40.50p 41.00p 106581
15/08/2011 40.50p 41.50p 40.24p 41.13p 65578
12/08/2011 40.00p 40.75p 40.00p 40.50p 25160
11/08/2011 39.25p 40.50p 39.00p 40.00p 186101
10/08/2011 39.13p 40.39p 39.13p 39.25p 108300
09/08/2011 40.00p 40.00p 38.50p 39.13p 10339
08/08/2011 41.25p 41.39p 40.25p 40.25p 80906
05/08/2011 42.50p 42.50p 40.92p 41.25p 370823
04/08/2011 43.25p 43.25p 42.51p 42.75p 63866
03/08/2011 43.50p 43.75p 43.25p 43.25p 26900
02/08/2011 44.00p 44.44p 44.00p 44.00p 70250
01/08/2011 44.25p 44.50p 44.10p 44.13p 187921
29/07/2011 44.25p 44.40p 44.00p 44.25p 21628
28/07/2011 44.00p 44.37p 44.00p 44.25p 79052
27/07/2011 44.37p 44.40p 44.25p 44.25p 18850
26/07/2011 44.37p 44.50p 44.00p 44.37p 55000
25/07/2011 44.37p 44.65p 44.05p 44.37p 47284
22/07/2011 43.88p 44.44p 43.88p 44.37p 6000
21/07/2011 43.88p 43.94p 43.88p 43.88p 4401932
20/07/2011 43.88p 44.00p 43.75p 43.88p 140194
19/07/2011 43.88p 44.00p 43.75p 43.88p 296465
18/07/2011 43.88p 44.00p 43.75p 43.88p 0
15/07/2011 43.88p 44.00p 43.75p 43.88p 40338
14/07/2011 43.88p 43.88p 43.75p 43.88p 13981
13/07/2011 43.75p 43.88p 43.75p 43.88p 5700
12/07/2011 44.13p 44.13p 43.50p 43.75p 42049
11/07/2011 44.62p 45.00p 44.35p 44.62p 84938
08/07/2011 45.25p 45.50p 44.25p 44.62p 203109
07/07/2011 44.87p 45.35p 44.70p 45.12p 93541
06/07/2011 45.00p 45.10p 44.13p 44.75p 99200
05/07/2011 45.00p 45.25p 44.60p 45.00p 23943
04/07/2011 45.00p 45.35p 44.51p 45.00p 61703
01/07/2011 44.62p 45.39p 44.06p 45.00p 66089
30/06/2011 44.62p 45.25p 44.03p 44.75p 98753
29/06/2011 43.75p 44.75p 43.75p 44.75p 48761
28/06/2011 43.13p 44.00p 43.06p 43.75p 28995
27/06/2011 43.13p 43.25p 43.08p 43.13p 13538
24/06/2011 43.00p 43.25p 43.00p 43.13p 54993
23/06/2011 42.88p 43.24p 42.75p 43.00p 234296
22/06/2011 42.88p 43.25p 42.75p 42.88p 498975
21/06/2011 42.88p 43.24p 42.88p 42.88p 48656
20/06/2011 43.00p 43.00p 42.50p 42.88p 23066
17/06/2011 43.38p 43.50p 42.50p 43.00p 289987
16/06/2011 44.00p 44.14p 43.38p 43.38p 70584
15/06/2011 43.88p 44.64p 43.78p 44.00p 45599
14/06/2011 43.88p 43.88p 43.78p 43.88p 6500
13/06/2011 43.75p 44.00p 43.75p 43.75p 511000
10/06/2011 43.75p 44.00p 43.53p 43.75p 102828
09/06/2011 43.75p 43.80p 43.50p 43.75p 115433
08/06/2011 44.37p 44.37p 43.50p 43.88p 377522
07/06/2011 44.37p 44.51p 44.37p 44.37p 20297
06/06/2011 44.37p 44.52p 44.00p 44.37p 34043
03/06/2011 44.37p 44.55p 44.00p 44.37p 53218
02/06/2011 44.50p 44.65p 44.37p 44.37p 16699
01/06/2011 44.75p 45.25p 44.25p 44.62p 78498
31/05/2011 44.75p 45.12p 44.36p 44.75p 99686
27/05/2011 43.75p 45.25p 43.75p 44.50p 852460
26/05/2011 43.75p 43.90p 43.60p 43.75p 30200
25/05/2011 44.00p 44.00p 43.00p 43.63p 74733
24/05/2011 44.13p 44.20p 43.75p 44.13p 49958
23/05/2011 44.13p 44.49p 43.50p 44.13p 1137304
20/05/2011 44.50p 44.75p 44.00p 44.25p 203741
19/05/2011 44.62p 44.62p 44.50p 44.50p 27521
18/05/2011 44.62p 45.00p 44.00p 44.62p 38233
17/05/2011 44.62p 45.25p 44.14p 44.62p 24932
16/05/2011 44.62p 44.83p 44.25p 44.62p 25143
13/05/2011 44.62p 45.25p 44.25p 44.75p 105394
12/05/2011 44.87p 45.25p 44.13p 44.62p 273832
11/05/2011 44.75p 44.87p 44.75p 44.87p 43096
10/05/2011 44.37p 44.75p 44.37p 44.37p 83617
09/05/2011 44.50p 44.70p 44.00p 44.37p 153270
06/05/2011 45.00p 45.00p 44.00p 44.50p 236226
05/05/2011 45.00p 45.50p 44.50p 45.00p 37001
04/05/2011 45.12p 45.24p 44.50p 45.00p 72491
03/05/2011 45.38p 45.56p 44.75p 45.12p 108829
28/04/2011 45.12p 45.75p 44.50p 45.38p 275822
27/04/2011 45.00p 46.16p 44.00p 45.12p 0
26/04/2011 46.13p 46.16p 44.00p 45.12p 183550
21/04/2011 46.13p 46.22p 46.00p 46.13p 45930
20/04/2011 46.13p 46.22p 46.00p 46.13p 160292
19/04/2011 46.25p 46.25p 46.00p 46.13p 17972
18/04/2011 46.63p 46.63p 46.25p 46.25p 11326
15/04/2011 47.00p 47.00p 46.25p 46.63p 17200
14/04/2011 47.00p 47.50p 46.51p 47.00p 106653
13/04/2011 47.00p 47.24p 46.50p 47.00p 95023
12/04/2011 47.25p 47.44p 47.00p 47.13p 55601
11/04/2011 47.62p 48.00p 47.00p 47.38p 20500
08/04/2011 47.38p 48.31p 47.05p 47.62p 48451
07/04/2011 47.25p 47.75p 47.25p 47.38p 0
06/04/2011 47.25p 47.75p 47.25p 47.25p 79025
05/04/2011 47.50p 48.25p 46.50p 47.25p 190723
04/04/2011 47.50p 4,725.00p 46.50p 47.50p 57215
01/04/2011 47.00p 47.50p 46.50p 47.25p 0
31/03/2011 46.44p 46.69p 46.38p 46.53p 233924
30/03/2011 46.38p 46.91p 46.38p 46.53p 223913
29/03/2011 46.31p 46.56p 46.07p 46.22p 182110
28/03/2011 46.38p 46.69p 45.91p 46.30p 234534
25/03/2011 45.82p 46.68p 45.82p 46.38p 34538
24/03/2011 45.57p 46.11p 45.32p 45.75p 187030
23/03/2011 45.57p 46.12p 45.19p 45.60p 153655
22/03/2011 45.07p 46.13p 45.07p 45.60p 427685
21/03/2011 43.58p 44.98p 43.58p 44.75p 291703
18/03/2011 43.26p 43.58p 42.95p 43.58p 1704925
17/03/2011 43.14p 43.71p 42.62p 43.26p 329932
16/03/2011 43.14p 43.58p 42.95p 43.11p 260375
15/03/2011 42.95p 42.95p 41.71p 42.88p 593486
14/03/2011 43.45p 43.87p 42.95p 43.50p 159883
11/03/2011 44.51p 44.51p 42.88p 43.89p 784455
10/03/2011 45.38p 45.13p 44.20p 44.51p 344936
09/03/2011 46.19p 46.38p 45.44p 45.44p 864014
08/03/2011 46.38p 46.50p 46.04p 46.22p 281923
07/03/2011 46.56p 46.68p 46.04p 46.38p 581954
04/03/2011 46.56p 46.86p 46.22p 46.53p 55193
03/03/2011 46.38p 46.74p 46.53p 46.53p 236457
02/03/2011 46.75p 46.81p 46.07p 46.38p 436877
01/03/2011 46.81p 47.00p 46.69p 46.84p 253961
28/02/2011 47.06p 46.89p 46.53p 46.84p 349784
25/02/2011 46.81p 47.08p 46.74p 47.08p 30033
24/02/2011 48.00p 47.93p 46.07p 46.84p 385558
23/02/2011 48.43p 48.24p 47.40p 48.01p 230732
22/02/2011 48.62p 48.57p 48.24p 48.40p 304067
21/02/2011 49.05p 49.22p 48.53p 48.64p 138165
18/02/2011 49.05p 49.52p 49.02p 49.02p 47697
17/02/2011 48.93p 49.53p 48.52p 48.95p 72131

*Close Price adjusted for both dividends and splits