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
05/05/2010 41.48p 41.48p 41.24p 41.32p 1686540
04/05/2010 41.63p 41.86p 41.24p 41.55p 16184
30/04/2010 41.63p 41.96p 41.24p 41.63p 18764
29/04/2010 41.63p 41.99p 41.24p 41.63p 47890
28/04/2010 41.71p 41.86p 41.16p 41.63p 324551
27/04/2010 42.02p 42.02p 41.40p 41.86p 79534
26/04/2010 41.86p 42.33p 41.86p 42.02p 24096
23/04/2010 41.86p 42.32p 41.40p 41.86p 34958
22/04/2010 41.86p 41.86p 41.40p 41.86p 53734
21/04/2010 41.86p 42.31p 41.71p 41.86p 82363
20/04/2010 41.86p 41.86p 41.71p 41.86p 8353
19/04/2010 41.94p 41.94p 41.86p 41.86p 169082
16/04/2010 42.02p 42.33p 41.77p 42.02p 145337
15/04/2010 42.02p 42.02p 42.02p 42.02p 1835310
14/04/2010 42.02p 42.32p 42.02p 42.02p 17801
13/04/2010 42.02p 42.02p 41.76p 42.02p 11245
12/04/2010 41.94p 42.64p 41.86p 42.02p 168672
09/04/2010 41.48p 42.18p 41.24p 42.02p 485632
08/04/2010 41.32p 41.71p 41.09p 41.48p 142788
07/04/2010 41.24p 41.71p 41.24p 41.32p 305096
06/04/2010 41.17p 41.24p 41.17p 41.24p 0
01/04/2010 41.09p 41.40p 40.77p 41.09p 183579
31/03/2010 40.93p 41.09p 40.77p 41.09p 78057
30/03/2010 39.30p 40.93p 39.30p 40.93p 311176
29/03/2010 39.22p 39.37p 39.06p 39.22p 100882
26/03/2010 39.14p 39.37p 38.91p 39.22p 85718
25/03/2010 39.06p 39.37p 39.06p 39.14p 140305
24/03/2010 38.99p 39.37p 38.75p 39.06p 110268
23/03/2010 38.44p 39.21p 38.28p 38.91p 440030
22/03/2010 38.28p 38.60p 38.17p 38.44p 223719
19/03/2010 37.82p 38.28p 37.66p 38.28p 131725
18/03/2010 37.51p 37.82p 37.51p 37.82p 42570
17/03/2010 37.43p 37.59p 37.43p 37.59p 288044
16/03/2010 37.51p 37.51p 36.73p 37.43p 47389
15/03/2010 37.51p 37.64p 37.35p 37.51p 87260
12/03/2010 37.51p 37.87p 37.19p 37.51p 1593804
11/03/2010 37.51p 37.51p 37.37p 37.51p 192768
10/03/2010 37.51p 37.51p 37.35p 37.51p 244173
09/03/2010 37.51p 37.51p 37.51p 37.51p 0
08/03/2010 37.43p 37.67p 37.18p 37.51p 115248
05/03/2010 37.43p 37.43p 37.21p 37.35p 38823
04/03/2010 37.43p 37.51p 37.19p 37.43p 66341
03/03/2010 37.35p 37.43p 37.19p 37.43p 1890344
02/03/2010 37.28p 37.35p 37.19p 37.35p 43035
01/03/2010 37.12p 37.35p 37.04p 37.28p 150155
26/02/2010 37.35p 37.35p 36.73p 37.12p 114054
25/02/2010 37.19p 37.66p 37.04p 37.19p 308342
24/02/2010 37.19p 37.19p 37.04p 37.19p 252616
23/02/2010 37.28p 37.28p 37.19p 37.19p 0
22/02/2010 37.28p 37.51p 37.28p 37.28p 394700
19/02/2010 37.28p 37.48p 37.04p 37.28p 64256
18/02/2010 37.35p 37.35p 37.04p 37.28p 99149
17/02/2010 37.35p 37.35p 37.35p 37.35p 0
16/02/2010 37.35p 37.35p 37.35p 37.35p 0
15/02/2010 37.35p 37.35p 37.06p 37.35p 2217
12/02/2010 37.35p 37.35p 37.04p 37.35p 12851
11/02/2010 37.35p 37.35p 37.35p 37.35p 0
10/02/2010 37.19p 37.35p 37.19p 37.35p 38936
09/02/2010 37.51p 37.66p 36.11p 37.19p 277133
08/02/2010 37.51p 37.51p 36.73p 37.51p 127709
05/02/2010 37.82p 37.97p 36.73p 37.51p 182786
04/02/2010 38.05p 38.13p 37.35p 37.97p 1686373
03/02/2010 38.05p 38.05p 37.97p 38.05p 88831
02/02/2010 38.21p 38.21p 37.97p 38.05p 361440
01/02/2010 38.28p 38.28p 37.97p 38.21p 174595
29/01/2010 38.52p 38.52p 37.97p 38.21p 390358
28/01/2010 38.68p 38.75p 38.68p 38.68p 20241
27/01/2010 38.91p 38.91p 38.67p 38.68p 883520
26/01/2010 39.22p 39.22p 38.91p 39.06p 52467
25/01/2010 39.22p 39.22p 39.06p 39.22p 12851
22/01/2010 39.22p 39.22p 39.22p 39.22p 0
21/01/2010 39.30p 39.46p 39.06p 39.30p 32894
20/01/2010 39.37p 39.37p 39.06p 39.30p 19116
19/01/2010 39.37p 39.37p 39.06p 39.37p 96384
18/01/2010 39.30p 39.53p 38.94p 39.37p 69348
15/01/2010 38.52p 39.37p 38.52p 39.14p 173491
14/01/2010 38.52p 38.60p 38.52p 38.52p 4819
13/01/2010 38.52p 38.60p 38.44p 38.52p 182826
12/01/2010 38.52p 38.52p 38.44p 38.52p 13038
11/01/2010 38.52p 38.57p 38.52p 38.52p 24578
08/01/2010 38.28p 38.52p 38.28p 38.52p 122102
07/01/2010 38.28p 38.41p 38.09p 38.28p 117269
06/01/2010 38.28p 38.44p 38.28p 38.28p 71679
05/01/2010 38.21p 38.44p 38.15p 38.28p 51244
04/01/2010 38.21p 38.44p 37.97p 38.21p 176820
31/12/2009 38.21p 38.21p 37.95p 38.21p 25675
30/12/2009 38.21p 38.21p 37.97p 38.21p 80320
29/12/2009 38.21p 38.39p 37.97p 38.21p 40963
24/12/2009 38.21p 38.21p 38.21p 38.21p 0
23/12/2009 38.28p 38.28p 37.66p 38.21p 125902
22/12/2009 38.28p 38.28p 38.28p 38.28p 3212800
21/12/2009 38.28p 38.28p 38.28p 38.28p 0
18/12/2009 38.68p 38.75p 37.97p 38.28p 120480
17/12/2009 38.75p 38.75p 38.60p 38.68p 94741
16/12/2009 38.75p 38.75p 38.60p 38.75p 77107
15/12/2009 38.75p 38.75p 38.75p 38.75p 0
14/12/2009 38.75p 38.75p 38.60p 38.75p 55466
11/12/2009 38.91p 38.91p 37.97p 38.75p 166988
10/12/2009 38.91p 38.91p 38.58p 38.91p 10316
09/12/2009 39.06p 39.06p 38.60p 38.91p 24843
08/12/2009 39.92p 39.92p 39.06p 39.06p 179435
07/12/2009 40.00p 40.12p 39.92p 39.92p 84786
04/12/2009 40.08p 40.11p 39.89p 40.00p 11407
03/12/2009 40.08p 40.31p 39.84p 40.08p 216141
02/12/2009 40.08p 40.08p 39.87p 40.08p 3277
01/12/2009 40.54p 41.09p 40.00p 40.08p 560218
30/11/2009 40.86p 40.86p 40.86p 40.86p 0
27/11/2009 40.86p 40.93p 40.46p 40.86p 110655
26/11/2009 40.93p 41.24p 40.93p 40.93p 39055
25/11/2009 40.86p 40.93p 40.46p 40.93p 109094
24/11/2009 40.77p 40.86p 40.31p 40.86p 120544
23/11/2009 40.70p 40.77p 40.31p 40.77p 112448
20/11/2009 40.86p 40.86p 40.13p 40.39p 36570
19/11/2009 41.09p 41.09p 40.93p 41.01p 107510
18/11/2009 41.09p 41.09p 41.00p 41.09p 18739
17/11/2009 41.09p 41.09p 40.93p 41.09p 65723
16/11/2009 41.09p 41.09p 40.96p 41.09p 56830
13/11/2009 41.09p 41.24p 41.00p 41.09p 215984
12/11/2009 41.09p 41.24p 40.93p 41.09p 280018
11/11/2009 40.31p 41.40p 40.31p 41.09p 292807
10/11/2009 40.23p 40.31p 40.15p 40.31p 40475
09/11/2009 40.23p 40.23p 40.23p 40.23p 0
06/11/2009 40.23p 40.23p 39.84p 40.23p 70682
05/11/2009 40.15p 40.15p 40.00p 40.15p 64460
04/11/2009 40.15p 40.31p 39.84p 40.15p 324981
03/11/2009 40.46p 40.46p 40.15p 40.15p 14088
02/11/2009 40.77p 40.77p 40.54p 40.54p 231624
30/10/2009 41.48p 41.24p 41.24p 41.17p 8032
29/10/2009 41.55p 41.48p 41.24p 41.48p 104964
28/10/2009 41.94p 42.31p 41.55p 41.94p 166364
27/10/2009 42.02p 42.02p 41.94p 41.94p 1608315
26/10/2009 41.55p 42.02p 41.55p 42.02p 0
23/10/2009 41.55p 41.68p 41.40p 41.55p 524069
22/10/2009 41.55p 41.48p 41.40p 41.48p 188432
21/10/2009 41.71p 41.86p 41.55p 41.55p 197366
20/10/2009 41.40p 41.71p 41.40p 41.40p 192569
19/10/2009 41.09p 41.24p 41.09p 41.24p 107343
16/10/2009 40.77p 40.93p 40.77p 41.09p 310948
15/10/2009 40.77p 40.77p 40.70p 40.70p 35452
14/10/2009 40.39p 40.70p 40.39p 40.70p 71954
13/10/2009 40.15p 40.39p 40.15p 40.39p 241415
12/10/2009 40.00p 40.46p 39.55p 40.00p 180359
09/10/2009 39.92p 40.00p 39.55p 40.00p 28433
08/10/2009 39.14p 39.69p 39.14p 39.69p 15370
07/10/2009 39.06p 39.06p 38.91p 39.06p 99059
06/10/2009 38.99p 39.06p 39.06p 39.06p 80320
05/10/2009 38.99p 38.99p 38.99p 38.99p 0
02/10/2009 39.06p 39.22p 38.93p 38.99p 54714
01/10/2009 38.99p 39.06p 38.77p 39.06p 13368
30/09/2009 38.99p 38.99p 38.75p 38.99p 88445
29/09/2009 38.68p 38.99p 38.75p 38.99p 242581
28/09/2009 38.68p 38.68p 38.68p 38.68p 0
25/09/2009 38.91p 38.68p 38.60p 38.68p 95828
24/09/2009 38.68p 38.68p 38.60p 38.68p 14940
23/09/2009 38.68p 38.68p 38.60p 38.68p 28915
22/09/2009 38.68p 38.75p 38.68p 38.68p 125299
21/09/2009 38.60p 38.75p 38.51p 38.60p 55983

*Close Price adjusted for both dividends and splits