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
16/02/2011 49.05p 49.53p 48.94p 48.94p 49042
15/02/2011 49.05p 49.38p 49.02p 49.02p 99939
14/02/2011 48.74p 49.37p 48.56p 49.02p 76736
11/02/2011 47.93p 49.05p 47.93p 48.56p 116372
10/02/2011 49.10p 49.18p 48.56p 48.56p 205176
09/02/2011 48.93p 48.93p 48.05p 48.56p 94951
08/02/2011 47.70p 48.14p 47.70p 47.93p 81187
07/02/2011 47.64p 48.13p 47.64p 47.86p 135328
04/02/2011 47.62p 47.93p 47.62p 47.70p 160640
03/02/2011 47.17p 47.47p 47.17p 47.47p 110464
02/02/2011 47.41p 47.41p 47.00p 47.39p 485133
01/02/2011 47.70p 47.93p 47.32p 47.62p 58634
31/01/2011 49.33p 49.33p 47.70p 47.70p 42020
28/01/2011 49.65p 49.84p 49.18p 49.33p 261658
27/01/2011 49.80p 49.98p 49.18p 49.65p 116666
26/01/2011 49.80p 49.96p 49.60p 49.80p 89859
25/01/2011 49.80p 49.96p 49.49p 49.80p 529494
24/01/2011 49.88p 49.88p 49.60p 49.80p 5012
21/01/2011 49.88p 50.30p 49.51p 49.88p 36534
20/01/2011 50.04p 50.29p 49.80p 50.04p 245339
19/01/2011 50.19p 50.53p 49.80p 50.11p 430065
18/01/2011 50.19p 50.62p 49.87p 50.27p 295190
17/01/2011 50.54p 50.54p 50.19p 50.19p 22906
14/01/2011 49.80p 50.54p 49.80p 50.19p 138509
13/01/2011 50.47p 50.47p 49.93p 50.19p 36117
12/01/2011 50.58p 50.58p 49.80p 50.19p 215386
11/01/2011 50.35p 50.63p 49.80p 50.19p 276042
10/01/2011 50.11p 50.57p 49.88p 50.19p 68484
07/01/2011 49.57p 50.11p 49.33p 50.11p 103854
06/01/2011 49.57p 49.79p 49.49p 49.49p 63761
05/01/2011 49.65p 49.84p 49.46p 49.65p 51972
04/01/2011 49.33p 49.66p 49.33p 49.65p 680828
31/12/2010 49.33p 49.33p 49.10p 49.10p 0
30/12/2010 49.26p 49.64p 49.26p 49.26p 26955
29/12/2010 49.26p 49.26p 49.26p 49.26p 0
24/12/2010 49.26p 49.26p 49.26p 49.26p 0
23/12/2010 49.18p 49.65p 48.87p 49.18p 461862
22/12/2010 49.18p 49.65p 48.77p 49.18p 364653
21/12/2010 49.02p 49.64p 49.02p 49.18p 138060
20/12/2010 48.87p 49.50p 48.24p 48.95p 709486
17/12/2010 48.87p 49.18p 48.56p 48.87p 245482
16/12/2010 48.87p 49.50p 48.24p 48.87p 204858
15/12/2010 48.87p 48.95p 48.56p 48.87p 112887
14/12/2010 48.87p 48.87p 48.87p 48.87p 0
13/12/2010 48.17p 49.49p 48.17p 48.87p 309634
10/12/2010 47.78p 48.57p 47.78p 48.09p 3454
09/12/2010 47.78p 48.25p 47.31p 47.78p 277425
08/12/2010 47.55p 48.13p 46.98p 47.78p 507966
07/12/2010 46.92p 47.55p 46.82p 47.55p 110739
06/12/2010 46.84p 47.35p 46.84p 46.92p 202039
03/12/2010 46.69p 47.00p 46.69p 46.84p 136735
02/12/2010 46.61p 46.92p 46.35p 46.69p 84879
01/12/2010 46.53p 46.69p 46.22p 46.61p 394752
30/11/2010 46.84p 47.04p 46.07p 46.53p 137251
29/11/2010 47.39p 47.80p 46.84p 46.84p 124788
26/11/2010 47.70p 47.70p 46.84p 47.39p 112448
25/11/2010 47.70p 47.70p 47.62p 47.70p 179277
24/11/2010 47.78p 48.26p 47.31p 47.70p 181464
23/11/2010 47.86p 48.56p 47.56p 47.78p 327850
22/11/2010 47.31p 48.24p 47.16p 47.86p 376151
19/11/2010 46.77p 46.94p 46.36p 46.84p 77107
18/11/2010 46.68p 46.94p 46.53p 46.77p 153704
17/11/2010 46.45p 46.68p 46.36p 46.68p 144740
16/11/2010 46.77p 46.98p 46.38p 46.45p 154500
15/11/2010 46.92p 46.94p 46.69p 46.77p 8916
12/11/2010 47.16p 47.62p 46.69p 47.00p 233236
11/11/2010 47.31p 47.93p 47.16p 47.16p 142309
10/11/2010 47.31p 47.31p 46.69p 47.31p 103547
09/11/2010 47.31p 47.93p 47.31p 47.31p 164656
08/11/2010 46.53p 47.31p 46.53p 47.31p 91202
05/11/2010 45.84p 46.70p 45.84p 46.53p 234534
04/11/2010 45.29p 46.07p 45.28p 45.75p 104366
03/11/2010 45.21p 45.48p 44.98p 45.29p 154057
02/11/2010 45.21p 45.44p 45.02p 45.21p 106360
01/11/2010 45.13p 45.44p 45.13p 45.21p 147235
29/10/2010 45.13p 46.03p 44.82p 45.13p 615155
28/10/2010 45.13p 45.13p 44.88p 45.13p 86672
27/10/2010 44.98p 46.18p 44.61p 45.13p 129304
26/10/2010 44.98p 44.98p 44.51p 44.98p 35418
25/10/2010 44.98p 45.45p 44.51p 44.98p 187207
22/10/2010 44.90p 45.28p 44.90p 44.98p 16064
21/10/2010 44.90p 44.90p 44.62p 44.90p 11661
20/10/2010 44.43p 45.13p 44.43p 44.90p 264574
19/10/2010 44.35p 44.82p 44.35p 44.43p 37124
18/10/2010 44.35p 44.83p 43.99p 44.35p 69703
15/10/2010 43.81p 44.51p 43.53p 44.35p 186058
14/10/2010 43.81p 44.21p 43.26p 43.81p 849151
13/10/2010 43.73p 44.37p 43.34p 43.81p 708231
12/10/2010 43.73p 43.73p 43.73p 43.73p 0
11/10/2010 43.19p 44.08p 43.04p 43.73p 90214
08/10/2010 43.11p 43.58p 43.11p 43.19p 157829
07/10/2010 43.11p 43.11p 42.64p 43.11p 51398
06/10/2010 42.72p 43.11p 42.57p 43.11p 392307
05/10/2010 42.57p 42.95p 42.02p 42.49p 119269
04/10/2010 42.64p 42.64p 42.02p 42.57p 88995
01/10/2010 42.33p 42.67p 42.02p 42.49p 430024
30/09/2010 42.33p 42.64p 42.02p 42.33p 677051
29/09/2010 42.49p 42.49p 42.18p 42.41p 120528
28/09/2010 42.26p 42.70p 42.06p 42.26p 448211
27/09/2010 42.10p 42.64p 41.89p 42.26p 466224
24/09/2010 42.10p 42.64p 41.66p 42.10p 182744
23/09/2010 42.10p 42.58p 41.95p 42.10p 108059
22/09/2010 42.10p 42.33p 41.66p 42.10p 142987
21/09/2010 42.02p 42.61p 41.62p 42.10p 296633
20/09/2010 41.55p 42.02p 41.40p 42.02p 355014
17/09/2010 41.17p 41.40p 41.09p 41.40p 473247
16/09/2010 41.32p 41.40p 40.93p 41.17p 149124
15/09/2010 41.24p 41.32p 41.19p 41.32p 19784
14/09/2010 41.32p 41.32p 40.93p 41.24p 91875
13/09/2010 41.40p 41.40p 40.93p 41.32p 872158
10/09/2010 41.48p 41.48p 41.24p 41.40p 40023
09/09/2010 41.55p 41.71p 41.09p 41.48p 35333
08/09/2010 41.55p 41.55p 41.40p 41.48p 42248
07/09/2010 41.55p 41.71p 41.40p 41.55p 187077
06/09/2010 41.32p 41.55p 41.24p 41.55p 126845
03/09/2010 41.17p 41.32p 41.09p 41.32p 60402
02/09/2010 41.01p 41.17p 40.93p 41.17p 275623
01/09/2010 40.93p 40.93p 40.77p 40.93p 47710
31/08/2010 40.86p 41.09p 40.76p 40.86p 27461
27/08/2010 40.77p 40.77p 40.77p 40.77p 10644
26/08/2010 40.77p 40.77p 40.69p 40.77p 12691
25/08/2010 40.86p 40.86p 40.62p 40.77p 146056
24/08/2010 41.09p 41.09p 40.46p 40.86p 75530
23/08/2010 41.09p 41.40p 41.09p 41.09p 1812
20/08/2010 41.09p 41.09p 40.77p 41.09p 28915
19/08/2010 41.09p 41.40p 40.93p 41.09p 1773623
18/08/2010 40.86p 41.01p 40.62p 41.01p 125344
17/08/2010 40.86p 40.93p 40.62p 40.86p 75793
16/08/2010 40.86p 41.09p 40.65p 40.86p 80320
13/08/2010 40.62p 41.28p 40.62p 40.86p 144884
12/08/2010 40.62p 40.62p 40.46p 40.62p 44979
11/08/2010 40.62p 40.62p 40.62p 40.62p 0
10/08/2010 40.62p 40.62p 40.62p 40.62p 0
09/08/2010 40.62p 40.77p 40.46p 40.62p 44931
06/08/2010 40.46p 40.54p 40.15p 40.54p 289960
05/08/2010 40.46p 40.46p 40.15p 40.31p 86926
04/08/2010 40.15p 40.31p 40.15p 40.31p 25702
03/08/2010 40.23p 40.46p 39.79p 40.15p 310144
02/08/2010 40.15p 40.46p 40.15p 40.15p 9658
30/07/2010 40.15p 40.15p 40.15p 40.15p 0
29/07/2010 40.15p 40.15p 39.84p 40.15p 160640
28/07/2010 40.15p 40.15p 40.15p 40.15p 0
27/07/2010 40.00p 40.15p 39.84p 40.15p 1786638
26/07/2010 40.00p 40.00p 39.84p 40.00p 63453
23/07/2010 39.84p 39.84p 39.53p 39.84p 168521
22/07/2010 39.53p 39.77p 39.37p 39.77p 481920
21/07/2010 39.61p 39.61p 39.22p 39.61p 395300
20/07/2010 39.61p 39.61p 39.61p 39.61p 0
19/07/2010 39.61p 39.61p 39.61p 39.61p 0
16/07/2010 39.69p 40.00p 39.61p 39.61p 481920
15/07/2010 39.77p 39.77p 39.53p 39.69p 16064
14/07/2010 39.53p 39.96p 39.22p 39.77p 610638
13/07/2010 39.22p 39.30p 39.22p 39.22p 9478
12/07/2010 39.22p 39.37p 39.16p 39.22p 66216
09/07/2010 39.14p 39.52p 39.14p 39.22p 45450
08/07/2010 38.91p 39.37p 38.91p 39.14p 128030
07/07/2010 38.68p 39.23p 38.68p 38.83p 67678
06/07/2010 38.75p 38.91p 38.28p 38.68p 895075
05/07/2010 38.91p 39.06p 38.75p 38.75p 953241
02/07/2010 38.83p 38.83p 38.83p 38.83p 0
01/07/2010 38.83p 38.83p 38.83p 38.83p 0
30/06/2010 38.83p 39.06p 38.51p 38.83p 87451
29/06/2010 39.06p 39.31p 38.83p 38.83p 19076
28/06/2010 39.06p 39.06p 38.75p 39.06p 15682
25/06/2010 39.06p 39.50p 38.60p 39.06p 42031
24/06/2010 38.60p 39.43p 38.60p 39.06p 529257
23/06/2010 38.60p 38.60p 38.28p 38.60p 1293742
22/06/2010 38.99p 38.99p 38.60p 38.75p 381340
21/06/2010 39.06p 39.06p 38.60p 39.06p 134266
18/06/2010 38.99p 38.99p 38.63p 38.99p 34314
17/06/2010 39.22p 39.47p 38.52p 38.99p 3313709
16/06/2010 39.22p 39.74p 38.60p 39.22p 54354
15/06/2010 39.22p 39.70p 39.22p 39.22p 4819
14/06/2010 39.22p 39.77p 38.60p 39.22p 21649
11/06/2010 40.31p 40.31p 39.82p 40.00p 73091
10/06/2010 40.62p 40.62p 40.06p 40.31p 36655
09/06/2010 40.93p 41.36p 39.84p 40.62p 1059756
08/06/2010 41.32p 41.71p 40.52p 40.93p 389645
07/06/2010 41.24p 41.24p 40.62p 41.24p 227050
04/06/2010 41.48p 41.83p 41.09p 41.48p 75178
03/06/2010 41.48p 41.86p 41.48p 41.48p 202495
02/06/2010 41.48p 41.82p 41.09p 41.48p 167776
01/06/2010 41.48p 41.48p 41.09p 41.48p 229394
28/05/2010 41.48p 41.86p 41.28p 41.48p 4233
27/05/2010 41.48p 41.48p 41.09p 41.48p 8032
26/05/2010 41.48p 41.48p 41.09p 41.48p 169920
25/05/2010 41.40p 41.99p 41.09p 41.48p 204038
24/05/2010 42.18p 42.18p 41.71p 42.02p 290758
21/05/2010 42.18p 42.18p 42.02p 42.18p 16064
20/05/2010 42.49p 42.49p 42.33p 42.33p 154054
19/05/2010 42.18p 42.49p 42.18p 42.49p 80320
18/05/2010 41.86p 42.33p 41.71p 42.10p 118878
17/05/2010 41.86p 42.02p 41.86p 41.86p 8294
14/05/2010 41.86p 42.37p 41.86p 41.86p 2386
13/05/2010 41.79p 42.02p 41.40p 41.86p 37868
12/05/2010 41.79p 41.79p 41.09p 41.79p 93910
11/05/2010 41.86p 42.27p 41.40p 41.79p 130761
10/05/2010 41.40p 41.86p 41.09p 41.86p 60499
07/05/2010 41.17p 42.33p 41.17p 41.32p 1819036
06/05/2010 41.09p 41.24p 40.93p 41.17p 413295

*Close Price adjusted for both dividends and splits