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
02/09/2016 60.50p 60.62p 60.01p 60.62p 9618
01/09/2016 61.25p 61.50p 59.53p 60.50p 51380
31/08/2016 61.25p 61.25p 60.51p 61.25p 31827
30/08/2016 61.00p 61.25p 60.00p 61.25p 102215
26/08/2016 61.00p 61.75p 60.56p 61.00p 4757
25/08/2016 61.50p 61.50p 60.00p 61.00p 5052
24/08/2016 61.62p 62.59p 60.97p 61.62p 24736
23/08/2016 61.62p 61.76p 60.95p 61.62p 10609
22/08/2016 61.62p 62.50p 60.25p 61.62p 89277
19/08/2016 61.62p 62.59p 60.95p 61.62p 28711
18/08/2016 61.62p 61.62p 60.25p 61.62p 76765
17/08/2016 61.62p 62.66p 61.02p 61.62p 2076
16/08/2016 61.62p 62.66p 60.95p 61.62p 25633
15/08/2016 61.12p 61.75p 60.82p 61.75p 14330
12/08/2016 61.12p 61.50p 60.70p 61.12p 18601
11/08/2016 61.12p 61.12p 60.70p 61.12p 24940
10/08/2016 61.00p 61.75p 60.51p 61.00p 2348
09/08/2016 61.00p 62.00p 60.14p 61.00p 23932
08/08/2016 60.87p 61.75p 60.10p 61.00p 170039
05/08/2016 60.87p 61.72p 59.75p 60.87p 77740
04/08/2016 60.75p 61.69p 60.75p 60.75p 25834
03/08/2016 60.75p 61.69p 59.50p 60.75p 22003
02/08/2016 60.75p 61.69p 60.14p 60.75p 15871
01/08/2016 60.50p 61.69p 60.14p 60.75p 38873
29/07/2016 60.62p 61.25p 60.00p 60.50p 39968
28/07/2016 60.25p 61.00p 60.00p 60.62p 86383
27/07/2016 59.62p 60.25p 59.62p 60.25p 50664
26/07/2016 59.75p 60.00p 59.56p 59.62p 14164
25/07/2016 59.75p 60.00p 59.55p 59.62p 24138
22/07/2016 59.75p 60.00p 59.75p 59.75p 5383
21/07/2016 59.62p 60.00p 59.44p 59.75p 37889
20/07/2016 59.62p 59.99p 59.44p 59.62p 24984
19/07/2016 59.62p 60.00p 59.61p 59.62p 20387
18/07/2016 59.62p 59.88p 59.44p 59.62p 22415
15/07/2016 59.62p 59.88p 59.62p 59.62p 2000
14/07/2016 59.50p 59.67p 59.25p 59.62p 108485
13/07/2016 59.50p 59.67p 59.25p 59.50p 33756
12/07/2016 59.50p 59.75p 59.25p 59.50p 121709
11/07/2016 59.25p 59.50p 59.25p 59.38p 171625
08/07/2016 59.13p 59.31p 58.94p 59.13p 101976
07/07/2016 58.75p 59.31p 57.38p 59.13p 250811
06/07/2016 58.50p 58.99p 58.27p 58.50p 11459
05/07/2016 58.00p 58.99p 58.00p 58.50p 138460
04/07/2016 56.88p 57.75p 56.75p 57.75p 21562
01/07/2016 56.75p 56.95p 56.50p 56.75p 5160
30/06/2016 55.62p 57.00p 55.62p 56.75p 23967
29/06/2016 54.25p 55.95p 54.25p 55.75p 67286
28/06/2016 54.00p 54.25p 53.02p 54.25p 5802
27/06/2016 52.88p 53.75p 52.88p 53.50p 75908
24/06/2016 50.00p 53.00p 50.00p 52.88p 57604
23/06/2016 53.63p 54.19p 53.61p 53.75p 52780
22/06/2016 53.63p 54.18p 53.52p 53.63p 50964
21/06/2016 53.75p 53.75p 53.00p 53.63p 31509
20/06/2016 53.75p 53.75p 53.51p 53.75p 19512
17/06/2016 53.75p 54.41p 53.50p 53.75p 120661
16/06/2016 53.75p 53.75p 53.09p 53.75p 66895
15/06/2016 53.87p 54.05p 53.50p 54.00p 204764
14/06/2016 53.75p 54.19p 53.75p 53.87p 50060
13/06/2016 53.50p 53.87p 53.00p 53.87p 171897
10/06/2016 53.87p 53.87p 53.32p 53.75p 82692
09/06/2016 53.87p 54.10p 53.25p 53.87p 18695
08/06/2016 53.75p 53.87p 53.51p 53.87p 55660
07/06/2016 53.50p 53.74p 53.10p 53.50p 24183
06/06/2016 53.37p 53.75p 52.80p 53.50p 46750
03/06/2016 53.50p 53.75p 53.10p 53.50p 104870
02/06/2016 53.00p 53.69p 52.50p 53.50p 89946
01/06/2016 53.00p 53.05p 52.75p 53.00p 26276
31/05/2016 53.00p 53.00p 52.56p 53.00p 301521
27/05/2016 53.00p 53.00p 53.00p 53.00p 0
26/05/2016 53.00p 53.00p 52.56p 53.00p 19569
25/05/2016 53.13p 53.39p 52.56p 53.00p 63048
24/05/2016 53.00p 53.39p 52.56p 53.00p 19319
23/05/2016 53.25p 53.25p 52.80p 53.00p 1759
20/05/2016 53.25p 53.25p 52.66p 53.25p 37612
19/05/2016 53.75p 53.75p 53.00p 53.00p 68289
18/05/2016 53.75p 54.41p 53.15p 53.75p 65220
17/05/2016 53.13p 53.13p 53.13p 53.13p 0
16/05/2016 53.13p 53.13p 53.13p 53.13p 0
13/05/2016 53.13p 53.13p 53.13p 53.13p 0
12/05/2016 53.13p 53.13p 53.13p 53.13p 0
11/05/2016 53.13p 53.13p 53.13p 53.13p 0
10/05/2016 53.13p 53.13p 53.13p 53.13p 0
09/05/2016 53.13p 53.13p 53.13p 53.13p 0
06/05/2016 53.13p 53.13p 53.13p 53.13p 0
05/05/2016 53.13p 53.13p 53.13p 53.13p 0
04/05/2016 53.13p 53.13p 53.13p 53.13p 0
03/05/2016 53.13p 53.13p 53.13p 53.13p 0
29/04/2016 53.13p 53.13p 53.13p 53.13p 0
28/04/2016 53.13p 53.13p 53.13p 53.13p 0
27/04/2016 53.13p 53.13p 53.13p 53.13p 0
26/04/2016 53.13p 53.13p 53.13p 53.13p 0
25/04/2016 53.13p 53.13p 53.13p 53.13p 0
22/04/2016 53.13p 53.13p 53.13p 53.13p 0
21/04/2016 53.13p 53.13p 53.13p 53.13p 0
20/04/2016 53.13p 53.13p 53.13p 53.13p 0
19/04/2016 53.13p 53.13p 53.13p 53.13p 0
18/04/2016 53.13p 53.13p 53.13p 53.13p 0
15/04/2016 53.13p 53.15p 52.50p 53.13p 117175
14/04/2016 52.38p 53.13p 52.38p 53.13p 17177
13/04/2016 52.38p 52.40p 52.25p 52.38p 23573
12/04/2016 52.25p 52.39p 52.05p 52.25p 78169
11/04/2016 52.25p 52.25p 52.07p 52.25p 4333
08/04/2016 52.25p 52.25p 52.15p 52.25p 9032
07/04/2016 52.25p 52.29p 52.00p 52.25p 150975
06/04/2016 52.25p 52.30p 51.25p 52.25p 6881
05/04/2016 52.25p 52.40p 52.10p 52.25p 42541
04/04/2016 52.25p 52.35p 51.25p 52.25p 237398
01/04/2016 52.13p 52.50p 51.25p 52.25p 3162
31/03/2016 52.13p 52.50p 52.00p 52.13p 32384
30/03/2016 52.00p 52.50p 51.90p 52.13p 48997
29/03/2016 51.75p 52.20p 51.63p 52.00p 536784
24/03/2016 51.75p 51.85p 51.65p 51.75p 29045
23/03/2016 52.00p 52.50p 51.50p 52.00p 943961
22/03/2016 52.00p 52.00p 51.60p 52.00p 83223
21/03/2016 51.75p 52.50p 51.25p 52.00p 93437
18/03/2016 52.00p 52.50p 51.75p 51.75p 21183
17/03/2016 51.63p 52.50p 51.17p 52.00p 20312
16/03/2016 51.50p 52.25p 50.81p 51.63p 111032
15/03/2016 51.88p 52.24p 51.13p 51.50p 52575
14/03/2016 52.25p 52.50p 51.25p 51.88p 44576
11/03/2016 51.88p 52.50p 51.88p 52.25p 48374
10/03/2016 51.75p 52.00p 51.75p 51.88p 9519
09/03/2016 50.25p 52.00p 50.25p 51.75p 190638
08/03/2016 50.38p 50.50p 49.25p 50.25p 55265
07/03/2016 50.38p 50.42p 50.38p 50.38p 11126
04/03/2016 50.25p 50.50p 50.25p 50.38p 23047
03/03/2016 50.25p 50.49p 49.25p 50.25p 16105
02/03/2016 49.88p 50.49p 49.70p 50.25p 43918
01/03/2016 49.63p 49.90p 49.26p 49.75p 24918
29/02/2016 49.38p 49.63p 48.50p 49.63p 518688
26/02/2016 49.25p 50.00p 48.75p 49.38p 65776
25/02/2016 49.25p 49.99p 49.25p 49.25p 17093
24/02/2016 48.88p 50.00p 48.25p 49.25p 96263
23/02/2016 48.50p 49.25p 48.24p 49.13p 120158
22/02/2016 48.25p 49.50p 47.76p 48.50p 213405
19/02/2016 48.25p 48.25p 48.25p 48.25p 0
18/02/2016 48.25p 48.84p 47.75p 48.25p 279201
17/02/2016 48.25p 48.50p 47.66p 48.25p 1047
16/02/2016 48.25p 48.25p 47.65p 48.25p 12813
15/02/2016 48.25p 48.25p 47.59p 48.25p 32130
12/02/2016 48.50p 48.50p 47.59p 48.25p 45539
11/02/2016 48.63p 48.63p 48.10p 48.50p 203227
10/02/2016 48.88p 48.88p 48.37p 48.88p 50298
09/02/2016 48.88p 49.36p 48.32p 48.88p 399103
08/02/2016 48.88p 48.88p 48.44p 48.88p 14247
05/02/2016 48.88p 49.36p 48.42p 48.88p 37377
04/02/2016 48.50p 49.05p 48.16p 48.88p 178189
03/02/2016 48.63p 48.92p 48.50p 48.50p 5471
02/02/2016 49.00p 49.11p 48.51p 48.88p 278458
01/02/2016 49.00p 49.00p 48.60p 49.00p 71716
29/01/2016 49.00p 49.11p 48.51p 49.00p 7909
28/01/2016 48.63p 48.88p 48.58p 48.88p 13200
27/01/2016 48.25p 48.50p 47.89p 48.50p 7493
26/01/2016 48.12p 48.50p 47.51p 48.25p 86859
25/01/2016 48.88p 49.49p 48.25p 48.88p 57216
22/01/2016 48.50p 48.63p 48.03p 48.63p 49210
21/01/2016 47.75p 48.12p 47.51p 48.12p 40052
20/01/2016 48.50p 48.50p 47.25p 48.12p 154259
19/01/2016 48.88p 48.88p 48.52p 48.88p 5861
18/01/2016 48.63p 48.88p 48.12p 48.88p 21871
15/01/2016 49.00p 49.00p 48.50p 48.75p 87556
14/01/2016 49.13p 49.20p 48.75p 49.00p 68513
13/01/2016 49.00p 49.13p 48.75p 49.13p 36884
12/01/2016 49.00p 49.10p 48.25p 49.00p 128000
11/01/2016 49.25p 49.49p 48.50p 49.00p 116679
08/01/2016 49.25p 50.00p 48.51p 49.25p 80641
07/01/2016 49.25p 49.50p 48.50p 49.25p 47329
06/01/2016 49.38p 49.85p 49.25p 49.25p 6724
05/01/2016 49.38p 49.85p 48.80p 49.38p 31123
04/01/2016 49.25p 49.80p 48.20p 49.13p 307286
31/12/2015 50.00p 50.00p 49.00p 50.00p 32500
30/12/2015 50.00p 50.90p 49.00p 50.00p 42329
29/12/2015 49.50p 50.40p 48.56p 50.00p 6726
24/12/2015 49.25p 49.50p 49.18p 49.50p 726
23/12/2015 49.00p 50.13p 48.30p 49.25p 65405
22/12/2015 49.00p 49.00p 48.26p 49.00p 9888
21/12/2015 49.25p 49.90p 48.12p 49.00p 193402
18/12/2015 49.50p 50.49p 48.26p 49.25p 11119
17/12/2015 49.50p 49.63p 48.81p 49.63p 34190
16/12/2015 49.50p 49.50p 48.25p 49.25p 161038
15/12/2015 49.38p 49.38p 48.25p 49.38p 383719
14/12/2015 49.50p 49.92p 48.48p 49.38p 211334
11/12/2015 50.50p 50.50p 49.75p 49.75p 4012
10/12/2015 50.50p 50.50p 49.50p 50.50p 32261
09/12/2015 51.13p 51.84p 50.25p 51.13p 249753
08/12/2015 52.00p 52.00p 50.13p 51.38p 45208
07/12/2015 52.00p 52.00p 50.13p 52.00p 205527
04/12/2015 51.75p 52.00p 51.20p 52.00p 6861
03/12/2015 52.00p 52.25p 51.24p 52.00p 49849
02/12/2015 51.25p 52.25p 51.20p 52.25p 241080
01/12/2015 51.50p 51.50p 51.00p 51.50p 215359
30/11/2015 51.75p 51.75p 51.13p 51.50p 466392
27/11/2015 51.75p 51.75p 51.75p 51.75p 0
26/11/2015 51.75p 52.20p 51.75p 51.75p 13300
25/11/2015 51.50p 51.76p 50.98p 51.75p 301685
24/11/2015 51.25p 51.50p 51.25p 51.50p 2589
23/11/2015 51.00p 51.50p 50.50p 51.25p 108659
20/11/2015 51.00p 51.38p 50.80p 51.38p 51402
19/11/2015 51.00p 51.00p 50.00p 51.00p 35678
18/11/2015 50.63p 51.00p 50.00p 50.75p 59348

*Close Price adjusted for both dividends and splits