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
17/04/2014 58.63p 58.80p 58.32p 58.63p 65401
16/04/2014 58.63p 58.80p 58.32p 58.63p 62093
15/04/2014 58.63p 58.84p 58.25p 58.63p 74574
14/04/2014 58.63p 58.85p 58.25p 58.63p 205188
11/04/2014 58.38p 58.49p 58.25p 58.38p 50880
10/04/2014 58.38p 58.63p 58.13p 58.38p 48773
09/04/2014 58.00p 58.63p 58.00p 58.25p 68843
08/04/2014 58.00p 58.09p 58.00p 58.00p 140448
07/04/2014 58.00p 58.13p 58.00p 58.00p 98397
04/04/2014 57.88p 58.16p 57.51p 58.00p 63033
03/04/2014 57.25p 58.17p 57.25p 57.88p 372409
02/04/2014 57.13p 57.25p 57.00p 57.25p 169472
01/04/2014 57.25p 57.30p 57.05p 57.25p 266442
31/03/2014 57.13p 57.33p 57.00p 57.25p 221552
28/03/2014 57.13p 57.50p 56.63p 57.13p 26371
27/03/2014 57.13p 57.25p 57.00p 57.13p 349049
26/03/2014 57.13p 57.31p 57.00p 57.13p 199827
25/03/2014 57.25p 57.45p 57.13p 57.13p 110779
24/03/2014 57.38p 57.44p 57.25p 57.25p 465776
21/03/2014 57.25p 57.25p 57.00p 57.25p 23641
20/03/2014 57.25p 57.44p 57.09p 57.25p 34473
19/03/2014 57.50p 57.69p 57.38p 57.38p 86779
18/03/2014 57.13p 57.99p 57.13p 57.50p 155761
17/03/2014 56.88p 57.24p 56.63p 57.13p 78361
14/03/2014 56.88p 57.10p 56.88p 56.88p 14989
13/03/2014 56.88p 57.24p 56.81p 56.88p 26391
12/03/2014 57.00p 57.24p 56.80p 56.88p 122294
11/03/2014 57.00p 57.39p 56.90p 57.00p 16624
10/03/2014 57.00p 57.40p 56.90p 57.00p 92909
07/03/2014 57.38p 57.88p 57.25p 57.38p 236401
06/03/2014 57.38p 57.88p 57.25p 57.38p 44362
05/03/2014 57.25p 57.99p 57.11p 57.25p 40081
04/03/2014 57.25p 57.93p 56.75p 57.25p 17574
03/03/2014 57.25p 57.99p 57.00p 57.25p 17178
28/02/2014 57.38p 57.99p 57.38p 57.38p 57943
27/02/2014 57.38p 58.00p 57.00p 57.38p 69914
26/02/2014 57.38p 57.99p 57.38p 57.38p 62463
25/02/2014 57.38p 58.00p 57.10p 57.38p 62293
24/02/2014 57.38p 57.95p 57.38p 57.38p 108468
21/02/2014 57.38p 57.97p 57.38p 57.38p 87243
20/02/2014 57.50p 57.81p 57.35p 57.38p 106109
19/02/2014 57.13p 57.85p 57.13p 57.50p 72036
18/02/2014 57.25p 57.50p 57.06p 57.13p 38628
17/02/2014 57.00p 57.50p 57.00p 57.13p 166717
14/02/2014 56.75p 57.45p 56.55p 57.00p 133044
13/02/2014 56.75p 57.30p 56.75p 56.75p 117420
12/02/2014 56.75p 57.50p 56.52p 56.75p 48195
11/02/2014 56.75p 57.50p 56.50p 56.75p 52580
10/02/2014 56.50p 57.00p 56.36p 56.75p 39682
07/02/2014 56.38p 56.85p 55.75p 56.50p 69790
06/02/2014 55.62p 55.97p 55.53p 55.75p 462515
05/02/2014 55.37p 55.97p 55.20p 55.62p 236336
04/02/2014 55.50p 56.00p 54.62p 55.37p 351814
03/02/2014 55.75p 56.47p 55.75p 55.87p 69502
31/01/2014 56.12p 56.47p 55.99p 56.12p 39130
30/01/2014 56.25p 56.50p 55.75p 56.12p 514273
29/01/2014 56.50p 57.21p 56.25p 56.50p 543568
28/01/2014 56.50p 57.00p 56.05p 56.50p 114600
27/01/2014 56.50p 56.88p 56.01p 56.25p 1182947
24/01/2014 56.75p 57.31p 56.50p 56.75p 350696
23/01/2014 56.63p 57.47p 56.26p 56.75p 340351
22/01/2014 56.63p 57.22p 56.63p 56.63p 2168
21/01/2014 56.63p 57.22p 56.51p 56.63p 60328
20/01/2014 56.63p 57.25p 56.50p 56.63p 55077
17/01/2014 55.75p 57.22p 55.75p 56.63p 202684
16/01/2014 55.25p 56.25p 55.25p 55.75p 110698
15/01/2014 55.25p 56.00p 55.12p 55.25p 30960
14/01/2014 55.37p 56.00p 55.25p 55.25p 58905
13/01/2014 55.50p 56.00p 55.25p 55.50p 65391
10/01/2014 55.12p 56.00p 55.00p 55.50p 108340
09/01/2014 54.62p 55.50p 54.62p 54.87p 125280
08/01/2014 54.75p 55.25p 54.62p 54.75p 58250
07/01/2014 54.62p 55.24p 54.00p 54.62p 69482
06/01/2014 54.62p 55.24p 54.33p 54.62p 85390
03/01/2014 54.62p 55.25p 54.33p 54.62p 59485
02/01/2014 54.62p 55.25p 54.33p 54.62p 90234
31/12/2013 54.62p 55.25p 54.33p 54.62p 16285
30/12/2013 54.62p 55.18p 54.25p 54.62p 71962
27/12/2013 54.62p 55.18p 54.62p 54.62p 2877
24/12/2013 54.62p 55.18p 54.62p 54.62p 176526
23/12/2013 54.62p 55.25p 54.33p 54.62p 69652
20/12/2013 54.62p 55.12p 54.33p 54.62p 304100
19/12/2013 54.25p 55.09p 54.25p 54.62p 23305
18/12/2013 54.25p 54.45p 54.05p 54.25p 87473
17/12/2013 54.25p 54.75p 54.05p 54.75p 59106
16/12/2013 54.62p 54.70p 51.01p 54.25p 105236
13/12/2013 54.62p 54.72p 54.12p 54.62p 93598
12/12/2013 54.62p 54.74p 54.26p 54.62p 138687
11/12/2013 54.50p 57.00p 54.00p 57.00p 187975
10/12/2013 54.75p 55.00p 54.25p 54.75p 55311
09/12/2013 54.87p 55.00p 54.49p 54.75p 815519
06/12/2013 54.50p 55.00p 54.49p 55.00p 30984
05/12/2013 54.50p 54.50p 54.50p 54.50p 27839
04/12/2013 54.75p 54.75p 54.36p 54.50p 103720
03/12/2013 55.50p 55.50p 54.60p 55.00p 477345
02/12/2013 55.75p 55.90p 55.12p 55.50p 186456
29/11/2013 55.87p 55.87p 55.65p 55.75p 24481
28/11/2013 56.00p 56.15p 55.65p 55.87p 56622
27/11/2013 56.00p 56.00p 55.86p 56.00p 31896
26/11/2013 56.00p 56.00p 55.87p 56.00p 19406
25/11/2013 56.38p 56.56p 55.85p 56.00p 43619
22/11/2013 56.38p 56.56p 56.08p 56.38p 73927
21/11/2013 56.50p 56.65p 56.12p 56.38p 448197
20/11/2013 56.50p 56.90p 56.10p 56.50p 57849
19/11/2013 56.50p 56.90p 56.25p 56.50p 225971
18/11/2013 56.50p 56.99p 56.50p 56.50p 210247
15/11/2013 56.50p 56.84p 56.16p 56.50p 114089
14/11/2013 56.50p 56.84p 56.50p 56.50p 10753
13/11/2013 56.50p 56.90p 56.11p 56.50p 90805
12/11/2013 55.87p 56.90p 55.62p 56.50p 118785
11/11/2013 55.62p 55.81p 55.30p 55.62p 146340
08/11/2013 55.50p 56.50p 55.21p 55.50p 126566
07/11/2013 55.12p 55.89p 55.00p 55.50p 122053
06/11/2013 54.87p 55.24p 54.81p 55.12p 40448
05/11/2013 54.87p 54.94p 54.75p 54.87p 78560
04/11/2013 54.25p 54.87p 54.12p 54.75p 105520
01/11/2013 54.00p 54.41p 54.00p 54.12p 82376
31/10/2013 53.63p 54.50p 53.63p 54.00p 78955
30/10/2013 53.50p 53.87p 53.50p 53.63p 176690
29/10/2013 53.25p 53.46p 52.96p 53.37p 364169
28/10/2013 53.37p 53.56p 53.17p 53.37p 244643
25/10/2013 53.25p 53.45p 53.00p 53.37p 135186
24/10/2013 53.25p 53.50p 53.00p 53.25p 212425
23/10/2013 53.25p 53.40p 52.96p 53.25p 86268
22/10/2013 53.37p 53.65p 53.00p 53.37p 555689
21/10/2013 53.37p 53.75p 53.00p 53.37p 454806
18/10/2013 53.37p 53.37p 53.00p 53.37p 261812
17/10/2013 53.37p 53.37p 53.05p 53.37p 106478
16/10/2013 53.37p 53.37p 53.05p 53.37p 146262
15/10/2013 53.37p 53.37p 53.09p 53.37p 48550
14/10/2013 53.25p 53.50p 53.00p 53.37p 250327
11/10/2013 53.25p 53.42p 52.82p 53.25p 134548
10/10/2013 53.25p 53.50p 53.05p 53.13p 44211
09/10/2013 53.13p 53.25p 52.88p 52.88p 114614
08/10/2013 53.00p 53.17p 52.80p 53.13p 143846
07/10/2013 53.13p 53.24p 53.00p 53.00p 470334
04/10/2013 53.13p 53.50p 52.50p 53.13p 198491
03/10/2013 53.13p 53.24p 52.59p 53.13p 62787
02/10/2013 53.13p 53.25p 52.59p 53.13p 112557
01/10/2013 53.13p 53.25p 52.58p 53.13p 0
30/09/2013 53.13p 53.25p 52.58p 53.13p 19309
27/09/2013 53.25p 53.35p 52.85p 53.25p 2986
26/09/2013 53.25p 53.25p 52.80p 53.25p 57085
25/09/2013 53.25p 53.50p 52.85p 53.25p 60521
24/09/2013 53.25p 53.40p 52.85p 53.25p 66229
23/09/2013 53.37p 53.49p 53.00p 53.25p 75262
20/09/2013 53.37p 53.49p 53.10p 53.37p 10884
19/09/2013 53.37p 53.56p 53.10p 53.37p 222442
18/09/2013 53.25p 53.49p 52.82p 53.25p 97496
17/09/2013 53.13p 53.49p 52.82p 53.25p 88195
16/09/2013 53.13p 53.50p 52.63p 53.13p 110033
13/09/2013 53.00p 53.25p 52.50p 53.00p 208796
12/09/2013 53.13p 53.25p 52.57p 53.00p 198378
11/09/2013 53.13p 53.13p 52.80p 53.13p 85944
10/09/2013 53.00p 53.13p 52.60p 53.13p 19270
09/09/2013 52.88p 52.88p 52.50p 52.88p 291781
06/09/2013 52.88p 52.88p 52.55p 52.88p 34557
05/09/2013 52.88p 53.00p 52.88p 52.88p 457377
04/09/2013 53.00p 53.00p 52.50p 52.88p 487356
03/09/2013 52.88p 53.00p 52.60p 53.00p 164722
02/09/2013 52.88p 52.88p 52.70p 52.88p 64090
30/08/2013 53.00p 53.22p 52.60p 52.88p 98808
29/08/2013 53.00p 53.23p 53.00p 53.00p 6618
28/08/2013 53.00p 53.23p 52.60p 53.00p 29419
27/08/2013 53.13p 53.31p 52.50p 53.00p 72392
23/08/2013 53.00p 53.31p 52.50p 53.13p 148232
22/08/2013 53.00p 53.25p 52.88p 52.88p 20453
21/08/2013 53.00p 53.39p 52.50p 53.00p 69207
20/08/2013 53.13p 53.25p 52.50p 53.00p 44655
19/08/2013 53.25p 53.60p 52.85p 53.25p 15713
16/08/2013 53.25p 53.60p 52.85p 53.25p 105869
15/08/2013 53.25p 53.61p 52.75p 53.25p 53922
14/08/2013 53.25p 53.61p 53.25p 53.25p 53245
13/08/2013 53.25p 53.61p 53.25p 53.25p 121200
12/08/2013 53.25p 53.61p 52.93p 53.25p 41463
09/08/2013 53.25p 53.75p 52.86p 53.25p 59419
08/08/2013 53.25p 53.63p 52.75p 53.25p 143018
07/08/2013 53.25p 53.65p 52.88p 52.88p 43200
06/08/2013 53.00p 53.63p 52.75p 53.25p 243645
05/08/2013 53.00p 53.38p 53.00p 53.00p 17300
02/08/2013 52.88p 53.00p 52.75p 53.00p 91055
01/08/2013 53.00p 53.20p 52.53p 52.88p 54732
31/07/2013 53.00p 53.23p 53.00p 53.00p 141020
30/07/2013 53.00p 53.25p 52.71p 53.00p 35530
29/07/2013 53.00p 53.50p 52.50p 53.00p 371233
26/07/2013 53.00p 53.25p 52.63p 53.00p 220507
25/07/2013 53.00p 53.25p 53.00p 53.00p 43198
24/07/2013 53.00p 53.25p 52.63p 53.00p 321406
23/07/2013 53.00p 53.39p 53.00p 53.00p 31829
22/07/2013 53.00p 53.25p 52.50p 53.00p 44476
19/07/2013 53.00p 53.25p 52.75p 53.00p 51777
18/07/2013 53.00p 53.25p 53.00p 53.00p 4202100
17/07/2013 53.00p 53.00p 52.75p 53.00p 135174
16/07/2013 53.00p 53.39p 52.60p 53.00p 107789
15/07/2013 53.00p 53.00p 52.63p 53.00p 32126
12/07/2013 52.75p 53.00p 52.75p 53.00p 19518
11/07/2013 52.50p 53.14p 52.13p 52.75p 44169
10/07/2013 52.13p 52.43p 51.79p 52.13p 44531
09/07/2013 52.00p 52.25p 52.00p 52.13p 59811
08/07/2013 51.88p 51.95p 51.78p 51.88p 172564

*Close Price adjusted for both dividends and splits