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
31/10/2019 46.80p 46.87p 46.18p 46.50p 22199
30/10/2019 46.80p 46.90p 46.60p 46.80p 251090
29/10/2019 46.80p 46.80p 46.70p 46.80p 0
28/10/2019 46.80p 47.00p 46.20p 46.80p 513742
25/10/2019 46.80p 47.07p 46.20p 46.80p 14681
24/10/2019 46.80p 47.60p 46.80p 46.80p 525
23/10/2019 46.80p 46.80p 46.16p 46.80p 10000
22/10/2019 46.80p 46.80p 46.00p 46.80p 30551
21/10/2019 46.80p 46.80p 46.16p 46.80p 7436
18/10/2019 46.80p 46.80p 46.42p 46.80p 15019
17/10/2019 46.70p 46.80p 46.27p 46.80p 1933
16/10/2019 46.70p 47.11p 46.00p 46.70p 12533
15/10/2019 46.70p 47.11p 46.00p 46.70p 17825
14/10/2019 46.70p 46.70p 46.00p 46.70p 258664
11/10/2019 46.70p 46.70p 46.70p 46.70p 60000
10/10/2019 46.70p 46.70p 46.70p 46.70p 150000
09/10/2019 46.70p 47.11p 45.80p 46.70p 96517
08/10/2019 46.60p 47.13p 46.60p 46.70p 265090
07/10/2019 46.70p 47.14p 46.40p 46.40p 126299
04/10/2019 46.30p 47.20p 46.29p 46.70p 10057
03/10/2019 46.30p 47.20p 46.00p 46.30p 3059
02/10/2019 46.20p 46.70p 46.00p 46.30p 37848
01/10/2019 46.00p 46.33p 45.70p 46.20p 406
30/09/2019 46.00p 46.00p 46.00p 46.00p 2886
27/09/2019 46.00p 46.00p 46.00p 46.00p 0
26/09/2019 46.00p 46.00p 45.50p 46.00p 4947
25/09/2019 46.00p 46.20p 46.00p 46.00p 1641
24/09/2019 46.00p 47.00p 46.00p 46.00p 6058
23/09/2019 46.00p 46.22p 45.00p 46.00p 106647
20/09/2019 46.00p 46.00p 46.00p 46.00p 0
19/09/2019 46.00p 46.00p 46.00p 46.00p 0
18/09/2019 46.00p 46.26p 46.00p 46.00p 1408
17/09/2019 46.00p 46.00p 46.00p 46.00p 100000
16/09/2019 46.00p 46.26p 46.00p 46.00p 200041
13/09/2019 46.00p 46.00p 46.00p 46.00p 171
12/09/2019 46.00p 46.00p 45.00p 46.00p 804
11/09/2019 46.00p 46.00p 45.21p 46.00p 471
10/09/2019 46.00p 46.22p 46.00p 46.00p 1800
09/09/2019 46.00p 47.00p 45.20p 46.00p 14599
06/09/2019 46.00p 46.00p 46.00p 46.00p 0
05/09/2019 46.10p 46.22p 45.38p 46.00p 4831
04/09/2019 46.00p 46.22p 46.00p 46.00p 259
03/09/2019 46.00p 47.00p 46.00p 46.00p 3010892
02/09/2019 46.20p 47.00p 45.20p 46.00p 19608
30/08/2019 46.00p 46.40p 45.56p 46.20p 17811
29/08/2019 46.00p 47.00p 45.06p 46.00p 21452
28/08/2019 46.00p 46.00p 45.00p 46.00p 79226
27/08/2019 46.00p 46.00p 45.00p 46.00p 2114
23/08/2019 46.00p 47.00p 45.00p 46.00p 42298
22/08/2019 46.40p 47.60p 45.80p 46.10p 48552
21/08/2019 46.50p 46.50p 46.40p 46.40p 5346
20/08/2019 46.50p 46.50p 46.00p 46.50p 12200
19/08/2019 46.80p 46.80p 46.00p 46.50p 10470
16/08/2019 46.40p 46.70p 46.40p 46.70p 5041
15/08/2019 46.50p 46.50p 46.40p 46.40p 0
14/08/2019 47.00p 47.00p 46.50p 46.50p 0
13/08/2019 47.20p 47.20p 46.02p 47.00p 6018
12/08/2019 47.20p 48.00p 46.40p 47.20p 7234
09/08/2019 47.20p 47.58p 47.20p 47.20p 60
08/08/2019 47.20p 47.20p 47.20p 47.20p 0
07/08/2019 47.20p 47.20p 47.20p 47.20p 0
06/08/2019 47.20p 47.55p 47.20p 47.20p 1127
05/08/2019 47.20p 47.58p 46.40p 47.20p 10289
02/08/2019 47.20p 47.58p 46.56p 47.20p 9111
01/08/2019 47.20p 47.20p 46.42p 47.20p 22012
31/07/2019 47.90p 47.90p 47.00p 47.20p 177157
30/07/2019 47.90p 48.60p 47.90p 47.90p 2057
29/07/2019 47.90p 48.60p 47.21p 47.90p 34453
26/07/2019 47.90p 48.60p 47.90p 47.90p 617
25/07/2019 47.90p 47.90p 47.35p 47.90p 6345
24/07/2019 47.90p 47.90p 47.34p 47.90p 21743
23/07/2019 47.90p 47.90p 47.35p 47.90p 827
22/07/2019 47.80p 48.40p 47.32p 47.80p 13135
19/07/2019 47.90p 47.90p 47.90p 47.90p 0
18/07/2019 47.90p 48.00p 47.34p 47.90p 17645
17/07/2019 48.00p 48.00p 47.47p 47.90p 40895
16/07/2019 47.90p 48.60p 47.34p 48.00p 41045
15/07/2019 48.00p 48.00p 47.87p 47.90p 2012
12/07/2019 47.90p 48.00p 47.41p 48.00p 114077
11/07/2019 47.90p 47.90p 47.28p 47.90p 5079
10/07/2019 47.90p 47.90p 47.28p 47.90p 10650
09/07/2019 48.10p 48.98p 47.28p 47.90p 42302
08/07/2019 48.10p 48.38p 48.10p 48.10p 12126
05/07/2019 48.10p 48.10p 47.30p 48.10p 22665
04/07/2019 48.10p 48.50p 47.35p 48.10p 23710
03/07/2019 48.10p 48.10p 47.30p 48.10p 23116
02/07/2019 48.10p 48.10p 47.20p 48.10p 22740
01/07/2019 48.10p 49.00p 47.30p 48.10p 55608
28/06/2019 48.10p 48.10p 47.30p 48.10p 18143
27/06/2019 48.10p 48.10p 47.20p 48.10p 11928
26/06/2019 48.10p 48.10p 47.20p 48.10p 52267
25/06/2019 48.10p 49.00p 47.20p 48.10p 47763
24/06/2019 48.10p 49.00p 47.20p 48.10p 8486
21/06/2019 48.10p 49.00p 47.20p 48.10p 9718
20/06/2019 48.10p 48.10p 47.20p 48.10p 9208
19/06/2019 48.10p 48.10p 47.20p 48.10p 97930
18/06/2019 48.30p 48.30p 47.20p 48.10p 79203
17/06/2019 48.50p 48.50p 47.00p 48.50p 1213887
14/06/2019 48.50p 48.50p 48.00p 48.50p 30060
13/06/2019 48.50p 48.50p 48.00p 48.50p 202450
12/06/2019 48.50p 48.63p 47.50p 48.50p 67141
11/06/2019 48.50p 48.50p 48.00p 48.50p 31349
10/06/2019 48.50p 48.62p 48.00p 48.50p 51954
07/06/2019 48.50p 48.57p 48.01p 48.50p 10321
06/06/2019 48.50p 48.62p 48.01p 48.50p 4209
05/06/2019 49.00p 49.25p 48.00p 49.00p 40307
04/06/2019 49.00p 49.25p 48.00p 49.00p 32833
03/06/2019 49.00p 49.10p 49.00p 49.00p 61142
31/05/2019 49.00p 50.00p 49.00p 49.00p 5080
30/05/2019 49.00p 49.00p 48.00p 49.00p 23898
29/05/2019 49.00p 49.00p 48.05p 49.00p 71674
28/05/2019 49.00p 49.20p 48.00p 49.00p 53634
24/05/2019 49.00p 50.00p 49.00p 49.00p 2321
23/05/2019 49.00p 49.00p 48.05p 49.00p 10399
22/05/2019 49.00p 50.00p 48.10p 49.00p 19621
21/05/2019 49.00p 50.00p 49.00p 49.00p 5600
20/05/2019 49.00p 49.00p 49.00p 49.00p 0
17/05/2019 49.00p 49.55p 49.00p 49.00p 31801
16/05/2019 49.00p 49.55p 49.00p 49.00p 39039
15/05/2019 49.00p 49.60p 49.00p 49.00p 69608
14/05/2019 49.00p 50.00p 48.02p 49.00p 17969
13/05/2019 48.70p 49.11p 48.70p 49.00p 37734
10/05/2019 48.70p 49.22p 48.29p 48.70p 19105
09/05/2019 48.50p 48.99p 48.50p 48.50p 58
08/05/2019 48.70p 49.00p 48.70p 48.70p 7757
07/05/2019 49.30p 49.44p 49.00p 49.00p 1101
03/05/2019 49.40p 49.80p 49.40p 49.40p 271
02/05/2019 49.40p 49.40p 49.01p 49.40p 8157
01/05/2019 49.40p 49.40p 49.40p 49.40p 0
30/04/2019 49.50p 49.71p 49.40p 49.40p 20000
29/04/2019 49.50p 49.90p 49.01p 49.50p 50052
26/04/2019 49.50p 49.84p 49.50p 49.50p 9219
25/04/2019 49.00p 49.80p 49.00p 49.50p 38169
24/04/2019 49.00p 50.00p 49.00p 49.00p 87975
23/04/2019 49.00p 50.00p 49.00p 49.00p 29872
18/04/2019 49.00p 49.80p 49.00p 49.00p 28477
17/04/2019 49.00p 49.80p 49.00p 49.00p 19509
16/04/2019 49.00p 49.80p 49.00p 49.00p 30038
15/04/2019 49.00p 49.11p 49.00p 49.00p 14835
12/04/2019 49.00p 49.75p 49.00p 49.00p 54934
11/04/2019 49.00p 50.00p 49.00p 49.00p 9063
10/04/2019 49.00p 49.00p 49.00p 49.00p 0
09/04/2019 49.00p 49.98p 49.00p 49.00p 8130
08/04/2019 48.10p 50.00p 48.10p 49.00p 41261
05/04/2019 48.20p 49.00p 48.11p 48.20p 97385
04/04/2019 48.20p 49.00p 48.20p 48.20p 14027
03/04/2019 48.10p 48.20p 48.10p 48.20p 5084
02/04/2019 48.10p 48.82p 47.20p 48.10p 19024
01/04/2019 48.10p 49.00p 48.00p 48.10p 115990
29/03/2019 48.20p 48.26p 48.10p 48.10p 15389
28/03/2019 48.20p 48.84p 47.50p 48.20p 62673
27/03/2019 48.20p 48.84p 48.20p 48.20p 10976
26/03/2019 48.00p 48.98p 48.00p 48.20p 44388
25/03/2019 48.10p 48.82p 48.00p 48.00p 50672
22/03/2019 48.40p 49.00p 48.30p 48.30p 7272
21/03/2019 48.50p 48.80p 48.50p 48.50p 69872
20/03/2019 48.50p 48.89p 48.50p 48.50p 17115
19/03/2019 48.50p 48.90p 48.50p 48.50p 242
18/03/2019 48.50p 48.90p 48.25p 48.50p 62112
15/03/2019 48.50p 48.90p 48.50p 48.50p 74677
14/03/2019 48.50p 48.90p 48.42p 48.50p 28747
13/03/2019 48.50p 49.00p 48.49p 48.50p 76390
12/03/2019 48.50p 48.64p 48.42p 48.50p 26420
11/03/2019 48.50p 48.64p 48.35p 48.50p 38152
08/03/2019 48.80p 48.90p 48.36p 48.50p 7349
07/03/2019 48.90p 48.90p 48.65p 48.80p 1674
06/03/2019 48.90p 49.62p 48.65p 48.90p 142790
05/03/2019 48.90p 49.35p 48.90p 48.90p 13201
04/03/2019 49.00p 49.64p 48.90p 48.90p 40284
01/03/2019 49.00p 49.68p 49.00p 49.00p 3018
28/02/2019 49.00p 49.00p 49.00p 49.00p 54000
27/02/2019 49.00p 49.64p 49.00p 49.00p 8581
26/02/2019 49.40p 49.40p 49.00p 49.00p 1219
25/02/2019 49.50p 49.88p 49.35p 49.40p 12375
22/02/2019 49.50p 50.00p 49.50p 49.50p 9682
21/02/2019 49.50p 50.00p 49.31p 49.50p 19206
20/02/2019 49.50p 49.90p 49.31p 49.50p 16096
19/02/2019 49.50p 49.99p 49.47p 49.50p 31650
18/02/2019 48.70p 49.80p 48.70p 49.20p 114025
15/02/2019 48.60p 49.20p 48.60p 48.70p 21155
14/02/2019 48.70p 49.04p 48.70p 48.80p 36825
13/02/2019 48.70p 49.04p 48.70p 48.70p 11122
12/02/2019 48.20p 49.40p 48.20p 48.70p 55000
11/02/2019 48.00p 48.61p 48.00p 48.20p 234501
08/02/2019 47.60p 48.20p 47.60p 48.00p 6162
07/02/2019 47.20p 48.05p 47.20p 47.60p 80336
06/02/2019 47.20p 47.65p 47.20p 47.20p 11326
05/02/2019 47.20p 47.65p 46.67p 47.20p 128347
04/02/2019 47.20p 47.70p 46.61p 47.20p 15569
01/02/2019 47.20p 47.30p 47.00p 47.20p 111610
31/01/2019 47.30p 47.30p 47.00p 47.00p 22357
30/01/2019 47.10p 47.30p 46.90p 47.30p 30000
29/01/2019 47.10p 47.10p 46.60p 47.10p 5724
28/01/2019 47.10p 47.10p 46.60p 47.10p 21760
25/01/2019 47.10p 47.10p 46.61p 47.10p 5686
24/01/2019 47.20p 47.20p 46.61p 47.10p 4006
23/01/2019 47.20p 47.20p 46.60p 47.20p 17533
22/01/2019 47.40p 47.75p 46.80p 47.20p 69977
21/01/2019 47.40p 47.40p 47.40p 47.40p 0
18/01/2019 47.30p 47.40p 46.60p 47.40p 19228

*Close Price adjusted for both dividends and splits