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
20/06/2017 66.25p 66.50p 66.25p 66.25p 0
19/06/2017 66.25p 66.25p 66.25p 66.25p 0
16/06/2017 66.25p 66.25p 66.00p 66.25p 39473
15/06/2017 66.25p 67.22p 65.00p 66.25p 21391
14/06/2017 66.00p 67.22p 65.50p 66.50p 162679
13/06/2017 65.75p 67.00p 65.00p 66.00p 62637
12/06/2017 65.75p 66.72p 65.75p 65.75p 59091
09/06/2017 65.25p 66.72p 64.50p 65.75p 8203
08/06/2017 64.88p 65.50p 64.50p 65.13p 42914
07/06/2017 64.88p 64.88p 64.50p 64.88p 24402
06/06/2017 64.88p 64.99p 64.67p 64.88p 2105
05/06/2017 64.88p 64.91p 64.50p 64.88p 38491
02/06/2017 64.88p 64.91p 64.50p 64.88p 61431
01/06/2017 64.88p 65.00p 64.50p 64.75p 73693
31/05/2017 65.50p 65.50p 64.50p 64.88p 34860
30/05/2017 66.00p 66.50p 65.00p 65.50p 39768
26/05/2017 66.25p 66.25p 65.25p 66.00p 10000
25/05/2017 66.25p 67.00p 65.00p 66.25p 40447
24/05/2017 66.37p 67.00p 65.03p 66.25p 7205
23/05/2017 66.25p 66.37p 65.50p 66.37p 71329
22/05/2017 66.37p 67.50p 65.00p 66.37p 58880
19/05/2017 66.37p 66.37p 65.00p 66.37p 58000
18/05/2017 67.12p 67.12p 64.50p 66.37p 73726
17/05/2017 67.00p 67.00p 65.50p 67.00p 85159
16/05/2017 67.00p 67.45p 65.50p 67.00p 31779
15/05/2017 67.00p 67.00p 65.53p 67.00p 4347
12/05/2017 67.00p 67.00p 66.99p 67.00p 3717
11/05/2017 67.00p 67.00p 67.00p 67.00p 0
10/05/2017 67.00p 67.95p 65.50p 67.00p 27862
09/05/2017 67.00p 68.50p 65.50p 67.00p 26206
08/05/2017 67.00p 67.50p 65.53p 67.00p 17238
05/05/2017 67.00p 68.25p 65.98p 67.00p 9928
04/05/2017 67.00p 67.95p 67.00p 67.00p 29494
03/05/2017 67.00p 67.50p 65.75p 67.00p 31154
02/05/2017 66.75p 67.15p 65.50p 67.00p 65500
28/04/2017 66.75p 66.91p 65.98p 66.75p 53320
27/04/2017 66.75p 68.00p 66.13p 66.75p 18480
26/04/2017 66.62p 66.91p 66.11p 66.75p 24762
25/04/2017 66.62p 68.00p 66.62p 66.62p 19100
24/04/2017 66.62p 66.82p 65.25p 66.62p 119866
21/04/2017 66.62p 66.62p 65.25p 66.62p 29774
20/04/2017 66.62p 66.80p 65.55p 66.62p 17562
19/04/2017 66.62p 68.00p 66.62p 66.62p 3902
18/04/2017 66.62p 66.80p 65.31p 66.62p 63681
13/04/2017 66.62p 66.82p 65.31p 66.62p 28136
12/04/2017 66.62p 67.75p 65.31p 66.62p 39404
11/04/2017 66.62p 66.82p 65.31p 66.62p 38058
10/04/2017 66.62p 67.70p 65.31p 66.62p 32950
07/04/2017 66.62p 66.62p 65.31p 66.62p 73645
06/04/2017 66.62p 66.82p 65.51p 66.62p 112111
05/04/2017 66.62p 66.62p 66.40p 66.62p 20504
04/04/2017 66.62p 66.62p 65.50p 66.62p 7077
03/04/2017 66.13p 67.00p 65.25p 66.62p 44509
31/03/2017 66.13p 66.25p 65.25p 66.13p 55372
30/03/2017 66.13p 66.25p 65.38p 66.13p 82782
29/03/2017 66.00p 66.14p 65.33p 66.13p 51793
28/03/2017 66.00p 66.75p 65.04p 66.00p 2992
27/03/2017 66.00p 66.14p 65.04p 66.00p 14755
24/03/2017 66.13p 66.75p 65.25p 66.13p 32981
23/03/2017 66.00p 66.37p 65.25p 66.13p 47499
22/03/2017 66.50p 67.00p 65.25p 66.13p 31618
21/03/2017 66.13p 66.50p 65.50p 66.50p 15303
20/03/2017 66.13p 66.13p 65.25p 66.13p 6148
17/03/2017 66.13p 66.37p 65.27p 66.13p 9728
16/03/2017 66.13p 72.57p 66.13p 66.13p 13761936
15/03/2017 66.13p 66.75p 65.27p 66.13p 7624
14/03/2017 66.13p 66.39p 65.44p 66.13p 19928
13/03/2017 66.13p 66.13p 65.25p 66.13p 122319
10/03/2017 66.13p 66.98p 65.44p 66.13p 13100
09/03/2017 66.13p 66.98p 65.44p 66.13p 3812
08/03/2017 66.13p 66.75p 65.44p 66.13p 11543
07/03/2017 66.13p 66.49p 66.13p 66.13p 3137
06/03/2017 66.00p 66.58p 65.27p 66.13p 73623
03/03/2017 66.75p 66.75p 65.50p 66.00p 66908
02/03/2017 67.00p 68.00p 65.57p 66.75p 54852
01/03/2017 67.00p 67.75p 66.03p 67.00p 4762
28/02/2017 67.50p 67.50p 65.75p 67.00p 91067
27/02/2017 67.25p 68.23p 66.50p 67.50p 191326
24/02/2017 67.87p 68.00p 67.50p 67.50p 49078
23/02/2017 68.00p 68.12p 67.75p 67.87p 331207
22/02/2017 68.00p 68.25p 68.00p 68.00p 12751
21/02/2017 68.00p 68.00p 67.79p 68.00p 53334
20/02/2017 67.87p 68.21p 67.87p 68.00p 28693
17/02/2017 67.87p 68.23p 67.69p 67.87p 11493
16/02/2017 67.75p 68.23p 67.75p 67.87p 27931
15/02/2017 67.75p 68.00p 67.69p 67.75p 27718
14/02/2017 67.87p 67.87p 67.65p 67.75p 54250
13/02/2017 67.50p 67.87p 67.40p 67.87p 26803
10/02/2017 67.50p 67.74p 67.40p 67.50p 77142
09/02/2017 67.25p 67.75p 67.08p 67.50p 249965
08/02/2017 67.25p 67.95p 67.08p 67.25p 17135
07/02/2017 67.12p 67.95p 67.06p 67.25p 51334
06/02/2017 66.00p 68.00p 65.63p 67.12p 533226
03/02/2017 64.88p 66.00p 64.88p 65.75p 82304
02/02/2017 64.88p 64.97p 64.80p 64.88p 54105
01/02/2017 64.88p 64.88p 64.80p 64.88p 5620
31/01/2017 64.88p 67.43p 64.75p 64.88p 393291
30/01/2017 64.88p 65.00p 64.80p 64.88p 17873
27/01/2017 64.88p 64.97p 64.77p 64.88p 68860
26/01/2017 64.88p 64.95p 64.75p 64.88p 74463
25/01/2017 64.88p 64.97p 64.75p 64.88p 41297
24/01/2017 64.88p 65.00p 64.77p 64.88p 19285
23/01/2017 64.88p 65.00p 64.77p 64.88p 159392
20/01/2017 64.88p 64.97p 64.77p 64.88p 46743
19/01/2017 64.88p 64.88p 64.75p 64.88p 46575
18/01/2017 64.88p 67.87p 64.77p 64.88p 50212
17/01/2017 64.88p 64.96p 64.77p 64.88p 16559
16/01/2017 64.88p 64.96p 64.75p 64.88p 87391
13/01/2017 64.88p 64.97p 64.75p 64.88p 49161
12/01/2017 64.88p 65.00p 64.77p 64.88p 20256
11/01/2017 64.75p 65.00p 64.60p 64.88p 24987
10/01/2017 64.63p 64.99p 62.37p 64.75p 38658
09/01/2017 64.50p 64.99p 64.21p 64.63p 89792
06/01/2017 64.50p 64.99p 63.50p 64.50p 16543
05/01/2017 64.50p 64.99p 64.00p 64.50p 36147
04/01/2017 64.00p 64.99p 63.88p 64.50p 55916
03/01/2017 64.00p 64.40p 63.52p 64.25p 77825
30/12/2016 64.00p 65.00p 64.00p 64.00p 6927
29/12/2016 63.88p 64.94p 63.02p 64.00p 18263
28/12/2016 64.00p 65.00p 63.24p 63.88p 18274
23/12/2016 63.88p 65.00p 62.95p 63.88p 9137
22/12/2016 63.88p 64.50p 63.50p 63.88p 8877
21/12/2016 63.88p 64.40p 62.90p 63.88p 65542
20/12/2016 63.88p 64.93p 62.90p 63.88p 32585
19/12/2016 63.88p 64.40p 62.75p 63.88p 43230
16/12/2016 64.00p 65.00p 62.75p 63.88p 116336
15/12/2016 64.00p 64.94p 63.02p 64.00p 15110
14/12/2016 64.00p 64.00p 63.00p 64.00p 90047
13/12/2016 64.00p 64.75p 63.00p 64.00p 78297
12/12/2016 64.00p 64.00p 63.02p 64.00p 16447
09/12/2016 63.75p 64.50p 63.00p 63.75p 73023
08/12/2016 63.75p 64.50p 63.75p 63.75p 9675
07/12/2016 63.75p 63.75p 63.49p 63.75p 155
06/12/2016 63.63p 63.63p 63.41p 63.50p 789
05/12/2016 63.63p 63.63p 63.41p 63.63p 2434
02/12/2016 63.50p 63.90p 63.00p 63.75p 55431
01/12/2016 64.00p 64.00p 63.00p 63.50p 26797
30/11/2016 63.75p 64.00p 63.55p 64.00p 9867
29/11/2016 63.50p 63.75p 63.00p 63.75p 29980
28/11/2016 63.25p 63.50p 63.00p 63.50p 79341
25/11/2016 62.75p 63.25p 62.75p 63.25p 25437
24/11/2016 62.75p 62.75p 62.50p 62.75p 78674
23/11/2016 62.63p 62.75p 62.25p 62.75p 133303
22/11/2016 62.25p 62.63p 62.13p 62.63p 170345
21/11/2016 62.50p 62.50p 62.25p 62.25p 8921
18/11/2016 62.50p 62.50p 61.50p 62.50p 39049
17/11/2016 62.75p 62.75p 62.00p 62.50p 139149
16/11/2016 62.50p 62.75p 62.25p 62.75p 22356
15/11/2016 62.12p 62.71p 57.00p 62.50p 65384
14/11/2016 62.00p 62.42p 61.10p 62.12p 18605
11/11/2016 62.25p 62.25p 60.00p 61.50p 106481
10/11/2016 63.00p 63.25p 62.10p 63.25p 67885
09/11/2016 64.38p 64.38p 62.00p 63.00p 181294
08/11/2016 64.75p 64.88p 64.31p 64.88p 38546
07/11/2016 64.75p 65.25p 64.00p 64.75p 53794
04/11/2016 66.50p 66.50p 65.53p 65.63p 28630
03/11/2016 66.50p 66.87p 66.40p 66.50p 17093
02/11/2016 67.00p 67.00p 66.01p 66.50p 29375
01/11/2016 66.62p 67.50p 66.56p 67.00p 52763
31/10/2016 66.62p 66.99p 64.38p 66.62p 10713
28/10/2016 66.62p 67.00p 66.25p 66.62p 31446
27/10/2016 66.62p 66.99p 66.55p 66.62p 17992
26/10/2016 66.62p 66.99p 66.55p 66.62p 13149
25/10/2016 66.50p 67.00p 66.50p 66.75p 36631
24/10/2016 66.50p 66.99p 66.33p 66.50p 80948
21/10/2016 66.50p 66.99p 66.33p 66.50p 3921
20/10/2016 66.50p 66.99p 66.33p 66.50p 19350
19/10/2016 65.88p 67.00p 65.88p 66.50p 139010
18/10/2016 65.75p 66.00p 65.58p 65.88p 35539
17/10/2016 65.38p 65.75p 65.38p 65.63p 116915
14/10/2016 64.75p 65.38p 64.75p 65.38p 86341
13/10/2016 64.75p 64.88p 64.75p 64.75p 88404
12/10/2016 64.75p 64.90p 64.60p 64.75p 32088
11/10/2016 64.00p 65.00p 64.00p 64.75p 68033
10/10/2016 63.13p 64.00p 63.10p 64.00p 136305
07/10/2016 62.88p 63.21p 62.88p 63.13p 54317
06/10/2016 62.63p 63.06p 62.00p 62.88p 51533
05/10/2016 61.87p 63.00p 61.87p 62.63p 75190
04/10/2016 61.75p 62.00p 61.50p 61.87p 1289469
03/10/2016 61.50p 61.75p 61.25p 61.75p 75482
30/09/2016 61.50p 61.50p 61.00p 61.50p 1018513
29/09/2016 61.25p 61.69p 60.91p 61.50p 22733
28/09/2016 61.00p 61.25p 60.25p 61.25p 20581
27/09/2016 61.00p 61.00p 60.50p 61.00p 6126
26/09/2016 61.00p 61.00p 60.50p 61.00p 24696
23/09/2016 61.00p 61.50p 60.25p 61.00p 35187
22/09/2016 61.00p 61.50p 60.10p 61.00p 67380
21/09/2016 60.75p 60.75p 60.00p 60.75p 32667
20/09/2016 60.62p 60.74p 59.50p 60.50p 63591
19/09/2016 60.37p 60.62p 60.36p 60.62p 9896
16/09/2016 60.37p 60.74p 59.75p 60.37p 7693
15/09/2016 60.25p 60.74p 59.75p 60.37p 23243
14/09/2016 60.25p 60.74p 59.50p 60.25p 58448
13/09/2016 60.25p 60.74p 59.50p 60.25p 453
12/09/2016 60.25p 60.75p 59.50p 60.25p 123141
09/09/2016 61.00p 61.00p 60.37p 60.37p 143
08/09/2016 61.00p 61.00p 60.00p 61.00p 28208
07/09/2016 61.00p 61.00p 60.00p 61.00p 27249
06/09/2016 61.00p 61.00p 60.01p 61.00p 113994
05/09/2016 60.62p 61.00p 60.00p 61.00p 10849

*Close Price adjusted for both dividends and splits