Sunday, 21 April 2024
Aberdeen Frontier Markets Investment Com
| Date | Open | High | Low | Close | Volume |
|---|
| 24/07/20 | 41.40 | 42.49 | 40.00 | 41.40 | 250,130 |
| 23/07/20 | 41.40 | 41.40 | 40.00 | 41.40 | 453,370 |
| 22/07/20 | 41.40 | 42.80 | 40.28 | 41.40 | 80,193 |
| 21/07/20 | 41.40 | 41.40 | 40.00 | 41.40 | 22,294 |
| 20/07/20 | 41.40 | 41.40 | 40.00 | 41.40 | 33,280 |
| 17/07/20 | 41.40 | 41.40 | 40.28 | 41.40 | 1,445 |
| 16/07/20 | 42.30 | 42.30 | 41.40 | 41.40 | 10,000 |
| 15/07/20 | 41.40 | 42.49 | 41.40 | 41.40 | 5,153 |
| 14/07/20 | 41.40 | 41.40 | 40.28 | 41.40 | 57,716 |
| 13/07/20 | 41.40 | 42.49 | 40.00 | 41.40 | 25,923 |
| 10/07/20 | 41.40 | 42.49 | 40.28 | 41.40 | 16,690 |
| 09/07/20 | 41.40 | 42.75 | 40.28 | 41.40 | 76,783 |
| 08/07/20 | 41.40 | 41.40 | 40.00 | 40.00 | 61,921 |
| 07/07/20 | 41.60 | 41.60 | 40.75 | 41.60 | 43,150 |
| 06/07/20 | 41.40 | 42.75 | 40.70 | 41.60 | 42,338 |
| 03/07/20 | 41.20 | 42.40 | 40.31 | 41.20 | 62,167 |
| 02/07/20 | 40.50 | 42.38 | 40.00 | 41.20 | 20,819 |
| 01/07/20 | 39.50 | 40.30 | 39.50 | 40.30 | 84,483 |
| 30/06/20 | 39.50 | 40.00 | 39.00 | 39.50 | 27,000 |
| 29/06/20 | 39.50 | 40.00 | 39.15 | 39.50 | 31,331 |
| 26/06/20 | 39.50 | 40.00 | 39.10 | 39.50 | 18,917 |
| 25/06/20 | 39.50 | 39.50 | 39.10 | 39.50 | 12,500 |
| 24/06/20 | 38.40 | 40.00 | 38.40 | 39.50 | 28,012 |
| 23/06/20 | 38.10 | 39.69 | 37.60 | 38.40 | 12,775 |
| 22/06/20 | 38.10 | 39.60 | 38.10 | 38.10 | 11,638 |
| 19/06/20 | 38.00 | 38.20 | 37.25 | 38.20 | 49,951 |
| 18/06/20 | 37.70 | 38.60 | 37.70 | 37.70 | 6,050 |
| 17/06/20 | 37.50 | 38.36 | 37.00 | 37.00 | 135,417 |
| 16/06/20 | 37.40 | 38.60 | 36.75 | 37.50 | 90,150 |
| 15/06/20 | 38.60 | 38.60 | 36.60 | 37.40 | 4,095 |
| Code | Last | Change |
|---|
| COMP | 10,321 | 328 |  | 3.08% |
| DJI | 29,635 | 404 | | 1.34% |
| SP500 | 3,583 | 87 | | 2.37% |
| DAX | 12,438 | 82 |  | 0.67% |
| FTSE | 7,488 | 5 | | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 67.27 | 0.00 |  | 0.00% |