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
03/02/2015 57.50p 57.90p 57.00p 57.50p 149178
02/02/2015 57.50p 57.90p 57.15p 57.50p 50301
30/01/2015 57.50p 57.89p 57.20p 57.50p 43453
29/01/2015 57.63p 57.63p 57.10p 57.50p 12194
28/01/2015 57.88p 58.00p 57.02p 57.75p 67841
27/01/2015 58.25p 58.25p 57.02p 57.75p 54939
26/01/2015 58.25p 58.25p 57.50p 58.25p 59425
23/01/2015 58.50p 58.50p 57.50p 58.25p 120069
22/01/2015 58.38p 58.38p 57.77p 58.38p 12059
21/01/2015 58.25p 58.45p 57.52p 58.38p 398766
20/01/2015 58.25p 58.25p 57.50p 58.25p 43694
19/01/2015 58.25p 58.25p 57.50p 58.25p 60589
16/01/2015 58.50p 58.50p 57.50p 58.25p 70688
15/01/2015 58.75p 58.75p 58.00p 58.50p 64815
14/01/2015 59.00p 59.00p 58.02p 58.75p 28208
13/01/2015 59.13p 59.13p 58.25p 59.00p 54131
12/01/2015 58.75p 58.84p 58.56p 58.75p 101877
09/01/2015 57.88p 58.84p 57.88p 58.75p 35898
08/01/2015 57.38p 57.77p 57.20p 57.50p 14544
07/01/2015 56.88p 57.79p 56.56p 57.25p 74906
06/01/2015 56.50p 56.90p 56.25p 56.50p 82438
05/01/2015 56.00p 56.90p 55.20p 56.50p 72547
02/01/2015 56.00p 56.60p 55.00p 56.00p 155281
31/12/2014 55.75p 56.60p 55.00p 56.00p 59193
30/12/2014 55.75p 56.40p 55.27p 55.75p 341870
29/12/2014 55.75p 55.75p 55.01p 55.75p 20821
24/12/2014 55.75p 56.45p 55.01p 55.75p 43372
23/12/2014 55.75p 56.00p 55.01p 55.75p 27801
22/12/2014 55.75p 55.75p 55.00p 55.75p 94659
19/12/2014 55.75p 56.21p 55.50p 55.75p 50057
18/12/2014 56.25p 56.25p 55.00p 55.75p 85464
17/12/2014 57.50p 57.50p 55.51p 56.25p 170489
16/12/2014 58.25p 58.25p 56.95p 57.50p 55232
15/12/2014 59.62p 59.62p 57.50p 58.50p 221054
12/12/2014 60.12p 60.12p 59.50p 59.62p 118965
11/12/2014 60.25p 60.25p 59.75p 60.12p 35248
10/12/2014 61.12p 61.12p 60.25p 60.37p 174637
09/12/2014 61.12p 61.25p 61.01p 61.12p 42678
08/12/2014 61.25p 61.75p 60.75p 61.25p 165461
05/12/2014 61.25p 61.45p 61.00p 61.25p 121221
04/12/2014 61.25p 61.40p 61.01p 61.25p 144233
03/12/2014 61.25p 61.50p 56.04p 61.25p 404560
02/12/2014 61.25p 61.30p 61.01p 61.25p 476441
01/12/2014 61.25p 61.30p 61.00p 61.25p 154922
28/11/2014 61.25p 61.30p 61.03p 61.25p 53701
27/11/2014 61.25p 61.30p 61.03p 61.25p 54966
26/11/2014 61.37p 61.37p 61.03p 61.25p 69747
25/11/2014 61.50p 62.00p 61.07p 61.50p 127143
24/11/2014 61.50p 61.50p 61.07p 61.50p 94794
21/11/2014 61.50p 61.50p 61.00p 61.50p 89001
20/11/2014 62.00p 62.03p 61.10p 61.50p 323893
19/11/2014 62.00p 62.29p 61.65p 62.00p 21158
18/11/2014 62.25p 62.35p 61.71p 62.00p 193756
17/11/2014 62.50p 62.65p 61.95p 62.25p 89424
14/11/2014 62.50p 62.65p 62.25p 62.50p 179897
13/11/2014 62.37p 62.75p 62.00p 62.50p 177034
12/11/2014 62.50p 63.00p 62.15p 62.37p 218622
11/11/2014 63.00p 63.00p 62.20p 62.50p 43963
10/11/2014 63.00p 63.24p 62.70p 63.00p 34152
07/11/2014 63.50p 63.50p 62.90p 63.00p 56965
06/11/2014 63.50p 63.50p 63.30p 63.50p 92642
05/11/2014 63.63p 63.81p 63.40p 63.50p 145168
04/11/2014 63.75p 64.09p 63.35p 63.63p 227121
03/11/2014 64.00p 64.09p 63.40p 63.63p 129676
31/10/2014 63.50p 63.88p 63.48p 63.88p 356159
30/10/2014 63.13p 63.25p 62.98p 63.00p 83416
29/10/2014 63.25p 63.53p 63.13p 63.13p 89050
28/10/2014 62.37p 62.99p 62.37p 62.88p 32523
27/10/2014 62.25p 62.99p 61.74p 62.25p 90558
24/10/2014 62.25p 62.74p 61.73p 62.25p 46270
23/10/2014 62.25p 62.63p 62.25p 62.37p 55090
22/10/2014 62.25p 62.76p 61.66p 62.25p 139710
21/10/2014 62.12p 62.55p 61.25p 62.25p 126280
20/10/2014 62.75p 62.88p 61.75p 62.25p 300229
17/10/2014 63.00p 63.00p 62.00p 62.75p 76426
16/10/2014 64.13p 64.13p 62.63p 63.00p 61123
15/10/2014 64.50p 64.50p 63.50p 64.25p 108347
14/10/2014 64.50p 64.50p 64.00p 64.50p 259625
13/10/2014 64.75p 64.95p 63.50p 64.50p 250531
10/10/2014 65.13p 65.17p 64.50p 65.00p 177881
09/10/2014 65.13p 65.50p 65.00p 65.13p 94493
08/10/2014 65.25p 65.50p 64.77p 65.13p 184404
07/10/2014 64.63p 65.25p 64.51p 65.13p 118322
06/10/2014 63.88p 65.00p 63.88p 64.75p 102506
03/10/2014 63.25p 64.00p 63.25p 63.88p 69690
02/10/2014 63.50p 63.87p 63.06p 63.25p 125147
01/10/2014 63.63p 63.90p 63.35p 63.63p 240653
30/09/2014 63.50p 63.87p 63.31p 63.50p 56520
29/09/2014 64.00p 64.31p 63.25p 63.50p 330028
26/09/2014 63.75p 64.30p 63.26p 64.00p 165074
25/09/2014 64.13p 64.67p 64.00p 64.00p 53858
24/09/2014 64.00p 64.67p 63.72p 64.13p 141274
23/09/2014 64.13p 64.67p 63.72p 64.00p 223435
22/09/2014 64.38p 64.44p 64.00p 64.13p 159813
19/09/2014 64.50p 64.65p 64.26p 64.38p 222069
18/09/2014 64.25p 64.85p 64.25p 64.50p 48484
17/09/2014 64.00p 64.63p 63.75p 64.13p 430079
16/09/2014 63.63p 64.00p 63.51p 63.63p 327957
15/09/2014 63.63p 64.00p 63.50p 63.63p 103081
12/09/2014 63.63p 64.25p 63.51p 63.63p 110703
11/09/2014 63.63p 63.87p 63.63p 63.63p 6512
10/09/2014 63.13p 63.87p 63.13p 63.63p 298251
09/09/2014 63.13p 63.63p 62.71p 63.13p 331056
08/09/2014 63.00p 63.23p 62.50p 63.13p 103307
05/09/2014 63.13p 63.24p 62.50p 63.13p 153289
04/09/2014 63.13p 63.24p 62.71p 63.13p 26280
03/09/2014 63.25p 63.59p 62.71p 63.13p 146651
02/09/2014 63.38p 63.67p 63.05p 63.38p 30476
01/09/2014 63.38p 63.38p 63.03p 63.38p 107778
29/08/2014 63.38p 63.74p 63.08p 63.38p 185007
28/08/2014 63.38p 63.67p 63.11p 63.38p 15848
27/08/2014 63.50p 63.82p 63.11p 63.50p 326654
26/08/2014 63.63p 64.13p 63.11p 63.50p 221980
22/08/2014 63.75p 64.13p 63.25p 63.75p 365092
21/08/2014 63.50p 64.00p 63.01p 63.50p 263356
20/08/2014 62.75p 64.00p 62.75p 63.50p 35847
19/08/2014 62.12p 63.50p 62.12p 62.75p 49477
18/08/2014 61.37p 62.75p 61.37p 62.12p 123728
15/08/2014 60.50p 62.00p 60.50p 61.37p 128930
14/08/2014 60.00p 60.50p 59.90p 60.50p 36804
13/08/2014 60.00p 60.39p 59.78p 60.00p 63559
12/08/2014 59.62p 59.99p 59.43p 59.62p 97515
11/08/2014 59.62p 59.83p 59.42p 59.62p 54112
08/08/2014 59.62p 59.90p 59.37p 59.62p 151160
07/08/2014 60.00p 60.10p 59.45p 59.75p 85183
06/08/2014 60.25p 60.37p 60.08p 60.25p 150032
05/08/2014 59.75p 60.40p 59.75p 60.25p 382138
04/08/2014 59.62p 60.00p 59.25p 59.75p 752085
01/08/2014 59.75p 59.99p 59.50p 59.62p 212487
31/07/2014 59.38p 60.00p 59.38p 59.75p 62239
30/07/2014 59.50p 59.75p 59.50p 59.50p 131412
29/07/2014 59.38p 59.63p 59.38p 59.50p 30431
28/07/2014 59.25p 59.75p 59.22p 59.38p 184482
25/07/2014 59.25p 59.75p 59.21p 59.25p 88442
24/07/2014 59.25p 59.65p 59.20p 59.25p 17325
23/07/2014 59.25p 59.75p 58.75p 59.25p 167513
22/07/2014 59.13p 59.50p 59.13p 59.25p 84087
21/07/2014 59.13p 59.44p 59.04p 59.13p 13986
18/07/2014 59.13p 59.72p 58.55p 59.13p 32863
17/07/2014 59.13p 59.75p 58.63p 59.13p 36300
16/07/2014 58.88p 59.72p 58.88p 59.13p 56964
15/07/2014 58.63p 59.25p 58.63p 58.75p 40546
14/07/2014 58.50p 59.20p 58.50p 58.63p 77437
11/07/2014 58.50p 58.50p 58.00p 58.50p 6847
10/07/2014 58.75p 59.15p 58.50p 58.50p 10570
09/07/2014 58.75p 59.15p 58.38p 58.75p 44002
08/07/2014 58.75p 59.19p 58.41p 58.75p 448591
07/07/2014 58.75p 59.20p 58.41p 58.75p 43435
04/07/2014 58.75p 59.20p 58.15p 58.75p 57613
03/07/2014 59.00p 59.25p 58.49p 58.75p 46672
02/07/2014 59.00p 59.50p 58.56p 59.00p 33431
01/07/2014 59.13p 59.13p 58.60p 59.00p 13561
30/06/2014 59.00p 59.50p 58.61p 59.00p 106654
27/06/2014 59.00p 59.25p 58.79p 59.13p 16029
26/06/2014 59.25p 59.25p 58.57p 59.25p 53806
25/06/2014 59.75p 59.75p 58.25p 59.25p 170437
24/06/2014 59.88p 60.19p 59.00p 59.75p 77734
23/06/2014 59.88p 59.88p 59.75p 59.88p 34923
20/06/2014 60.00p 60.00p 59.50p 59.88p 79358
19/06/2014 60.00p 60.00p 59.75p 60.00p 119774
18/06/2014 60.00p 60.00p 59.78p 60.00p 95150
17/06/2014 60.00p 60.39p 59.79p 60.00p 34804
16/06/2014 60.00p 60.39p 59.78p 60.00p 50138
13/06/2014 60.00p 60.25p 59.75p 60.00p 55813
12/06/2014 59.88p 60.44p 59.62p 60.00p 207270
11/06/2014 59.75p 60.44p 59.60p 59.88p 22383
10/06/2014 59.50p 60.00p 59.00p 59.75p 135331
09/06/2014 59.25p 60.00p 59.00p 59.50p 100539
06/06/2014 59.25p 59.75p 58.88p 59.25p 69556
05/06/2014 59.00p 59.50p 58.79p 59.13p 29827
04/06/2014 59.00p 59.40p 58.78p 59.00p 220700
03/06/2014 58.88p 59.50p 58.50p 59.00p 115803
02/06/2014 58.50p 58.75p 58.34p 58.50p 121281
30/05/2014 58.50p 58.75p 58.42p 58.50p 63369
29/05/2014 58.25p 58.74p 58.25p 58.50p 62414
28/05/2014 58.13p 58.75p 57.92p 58.25p 78906
27/05/2014 58.13p 58.71p 57.71p 58.13p 68313
23/05/2014 58.13p 58.69p 57.60p 58.13p 60267
22/05/2014 58.00p 58.71p 58.00p 58.13p 35646
21/05/2014 58.13p 58.56p 57.71p 58.00p 22723
20/05/2014 58.13p 58.56p 57.71p 58.13p 23775
19/05/2014 58.13p 58.64p 57.71p 58.13p 54891
16/05/2014 58.13p 58.44p 57.75p 58.13p 28974
15/05/2014 58.00p 58.75p 57.60p 58.13p 209980
14/05/2014 57.88p 58.15p 57.88p 58.00p 26465
13/05/2014 57.75p 57.97p 57.75p 57.88p 59587
12/05/2014 57.75p 58.00p 57.13p 57.75p 74600
09/05/2014 57.75p 58.15p 57.17p 57.75p 66172
08/05/2014 57.75p 58.00p 57.67p 57.75p 35897
07/05/2014 58.38p 58.75p 57.67p 58.00p 131868
06/05/2014 58.50p 58.98p 58.00p 58.50p 253639
02/05/2014 58.50p 58.74p 58.00p 58.50p 15479
01/05/2014 58.50p 58.75p 57.92p 58.50p 204075
30/04/2014 58.50p 58.75p 58.13p 58.50p 186118
29/04/2014 58.75p 59.10p 58.10p 58.50p 151763
28/04/2014 58.75p 59.16p 58.18p 58.75p 19368
25/04/2014 58.75p 59.26p 58.15p 58.75p 110642
24/04/2014 58.50p 59.26p 58.10p 58.75p 100371
23/04/2014 58.50p 58.84p 58.16p 58.50p 63976
22/04/2014 58.63p 58.80p 58.25p 58.50p 86570

*Close Price adjusted for both dividends and splits