Dark

AASW
Aberdeen Standard Asia Focus Plc - Warrants (30/11/2010)
stock LSE

Inactive

Nov 29, 2010

5.09GBP0.000%(0.00)2,900

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2010-11-29	5.0850	5.05000	5.05000	5.0850	0.000%	2,900	0.000%
2010-11-26	5.0850	5.05000	5.05000	5.0850	0.000%	6,924	0.000%
2010-11-25	5.0500	5.05000	5.03500	5.0850	+0.993%	25,218	0.000%
2010-11-23	5.1150	5.03100	5.03000	5.0350	-2.705%	4,000	+0.993%
2010-11-18	4.7800	5.05000	4.74000	5.1750	+8.264%	26,476	-1.739%
2010-11-17	5.1500	4.90250	4.88900	4.7800	-7.184%	2,439	+6.381%
2010-11-16	5.3250	5.35000	5.17000	5.1500	-3.377%	10,831	-1.262%
2010-11-15	5.3350	5.35000	5.28000	5.3300	-0.094%	1,900	-4.597%
2010-11-12	5.5150	5.39000	5.29000	5.3350	-4.047%	3,394	-4.686%
2010-11-10	5.5450	5.53000	5.51010	5.5600	+1.553%	1,386	-8.543%
2010-11-08	5.4450	5.44000	5.41000	5.4750	+0.367%	2,470	-7.123%
2010-11-04	5.4150	5.49000	5.42110	5.4550	+1.019%	5,779	-6.783%
2010-11-03	5.3200	5.38000	5.34800	5.4000	+1.504%	12,500	-5.833%
2010-11-02	5.3200	5.30010	5.30000	5.3200	0.000%	28,807	-4.417%
2010-11-01	5.2750	5.29250	5.29250	5.3200	+1.045%	350	-4.417%
2010-10-29	5.2650	5.26000	5.26000	5.2650	+0.477%	3,780	-3.419%
2010-10-25	5.2050	5.23000	5.15000	5.2400	+0.672%	5,802	-2.958%
2010-10-22	5.2000	5.16000	5.16000	5.2050	+0.096%	1,500	-2.305%
2010-10-21	5.2000	5.12000	5.12000	5.2000	0.000%	2,258	-2.212%
2010-10-20	5.4000	5.29600	5.12000	5.2000	-4.059%	2,096	-2.212%
2010-10-19	5.4250	5.34800	5.34800	5.4200	-0.092%	1,000	-6.181%
2010-10-18	5.4400	5.37600	5.34900	5.4250	-0.550%	2,232	-6.267%
2010-10-15	5.4550	5.51000	5.51000	5.4550	0.000%	350	-6.783%
2010-10-14	5.4400	5.52300	5.52300	5.4550	+0.646%	1,115	-6.783%
2010-10-13	5.2600	5.37000	5.37000	5.4200	+3.238%	1,862	-6.181%
2010-10-08	5.3950	5.30000	5.18000	5.2500	-2.688%	2,082	-3.143%
2010-10-07	5.4300	5.39000	5.38000	5.3950	-0.827%	4,135	-5.746%
2010-10-06	5.3450	5.46000	5.36000	5.4400	+4.515%	7,500	-6.526%
2010-10-04	5.1750	5.20900	5.20900	5.2050	+2.562%	2,000	-2.305%
2010-09-29	5.0450	5.08000	5.07000	5.0750	+0.595%	3,931	+0.197%
2010-09-28	5.0350	5.07000	5.07000	5.0450	+3.593%	1,577	+0.793%
2010-09-20	4.8300	4.88000	4.88000	4.8700	+1.037%	389	+4.415%
2010-09-17	4.7600	4.81111	4.74400	4.8200	+1.261%	2,603	+5.498%
2010-09-16	4.7600	4.74400	4.74400	4.7600	0.000%	3,741	+6.828%
2010-09-15	4.6100	4.74400	4.74400	4.7600	+3.930%	2,000	+6.828%
2010-09-13	4.5275	4.50000	4.50000	4.5800	+2.118%	2,000	+11.026%
2010-09-09	4.4850	4.45000	4.45000	4.4850	+2.397%	1,000	+13.378%
2010-09-06	4.4000	4.38000	4.38000	4.3800	-0.114%	600	+16.096%
2010-09-03	4.3600	4.40000	4.32000	4.3850	+2.334%	4,405	+15.964%
2010-09-01	4.1100	4.31000	4.31000	4.2850	+8.481%	1,149	+18.670%
2010-08-31	4.1000	4.12000	3.95000	3.9500	-2.107%	2,500	+28.734%
2010-08-26	3.9900	4.03000	4.02000	4.0350	+1.255%	6,000	+26.022%
2010-08-25	3.9850	3.95000	3.95000	3.9850	+0.504%	1,000	+27.604%
2010-08-23	3.9650	4.00900	4.00900	3.9650	-0.126%	1,243	+28.247%
2010-08-18	3.9700	4.01000	3.93100	3.9700	+0.253%	3,623	+28.086%
2010-08-12	3.9750	3.90000	3.90000	3.9600	-0.503%	3,000	+28.409%
2010-08-09	3.9800	3.96100	3.96100	3.9800	0.000%	1,500	+27.764%
2010-08-06	3.9650	3.99800	3.99800	3.9800	+0.378%	1,875	+27.764%
2010-08-03	3.9650	3.96100	3.96100	3.9650	+0.316%	800	+28.247%
2010-07-30	3.9650	3.93100	3.93100	3.9525	+0.190%	4,830	+28.653%
2010-07-27	3.9450	3.98000	3.98000	3.9450	0.000%	200	+28.897%
2010-07-26	3.9400	3.97990	3.97990	3.9450	+0.382%	10,148	+28.897%
2010-07-23	3.9300	3.95000	3.95000	3.9300	0.000%	324	+29.389%
2010-07-14	3.8675	3.91000	3.91000	3.9300	+3.968%	1,000	+29.389%
2010-07-13	3.7050	3.73000	3.73000	3.7800	+5.882%	1,269	+34.524%
2010-07-08	3.6200	3.57000	3.57000	3.5700	-0.557%	1,000	+42.437%
2010-07-06	3.5425	3.50000	3.50000	3.5900	+1.341%	3,000	+41.643%
2010-07-05	3.5425	3.49000	3.49000	3.5425	-1.392%	3,300	+43.543%
2010-06-29	3.6150	3.58000	3.58000	3.5925	-1.033%	1,000	+41.545%
2010-06-28	3.6300	3.64970	3.60500	3.6300	+0.276%	6,796	+40.083%
2010-06-22	3.6050	3.59000	3.58000	3.6200	+4.023%	35,000	+40.470%
2010-06-14	3.4750	3.51990	3.45000	3.4800	+0.578%	5,500	+46.121%
2010-06-11	3.4325	3.46530	3.46530	3.4600	-0.575%	1,000	+46.965%
2010-06-04	3.4700	3.45000	3.45000	3.4800	+0.288%	10,000	+46.121%
2010-06-03	3.3950	3.49020	3.49020	3.4700	+2.511%	4,272	+46.542%
2010-06-02	3.3950	3.36000	3.36000	3.3850	+1.652%	2,500	+50.222%
2010-05-25	3.3950	3.33000	3.25000	3.3300	-3.198%	8,000	+52.703%
2010-05-21	3.4900	3.42000	3.38000	3.4400	-2.550%	17,000	+47.820%
2010-05-18	3.4900	3.56000	3.51000	3.5300	+1.146%	5,647	+44.051%
2010-05-17	3.4850	3.50140	3.50140	3.4900	0.000%	2,500	+45.702%
2010-05-14	3.4900	3.50140	3.49000	3.4900	+3.561%	13,750	+45.702%
2010-05-12	3.3700	3.34000	3.34000	3.3700	-0.443%	5,000	+50.890%
2010-05-10	3.3000	3.33000	3.33000	3.3850	+3.044%	5,000	+50.222%
2010-05-07	3.2850	3.24000	3.24000	3.2850	-0.905%	2,500	+54.795%
2010-05-06	3.3150	3.27000	3.27000	3.3150	0.000%	5,800	+53.394%
2010-05-05	3.3725	3.34000	3.28000	3.3150	-1.705%	16,642	+53.394%
2010-05-04	3.3725	3.34000	3.34000	3.3725	-0.074%	935	+50.778%
2010-04-30	3.3700	3.41000	3.41000	3.3750	+0.148%	4,000	+50.667%
2010-04-29	3.3675	3.34000	3.31000	3.3700	+0.298%	11,000	+50.890%
2010-04-15	3.3550	3.33000	3.33000	3.3600	+0.299%	16,000	+51.339%
2010-04-14	3.3500	3.35000	3.35000	3.3500	0.000%	20,000	+51.791%
2010-04-09	3.3600	3.34000	3.32000	3.3500	0.000%	10,659	+51.791%
2010-04-08	3.3450	3.35000	3.35000	3.3500	0.000%	10,000	+51.791%
2010-04-06	3.3050	3.34000	3.31500	3.3500	+1.669%	13,387	+51.791%
2010-04-01	3.2850	3.27000	3.27000	3.2950	+0.765%	3,200	+54.325%
2010-03-31	3.2650	3.31000	3.22110	3.2700	+0.153%	987	+55.505%
2010-03-30	3.2400	3.29100	3.29000	3.2650	+0.772%	6,147	+55.743%
2010-03-29	3.2050	3.26550	3.26550	3.2400	+5.195%	1,531	+56.944%
2010-03-22	3.0800	3.09000	3.09000	3.0800	+0.654%	1,000	+65.097%
2010-03-18	3.0600	3.03260	3.03260	3.0600	+0.658%	7,750	+66.176%
2010-03-12	3.0450	3.00000	3.00000	3.0400	-0.164%	1,555	+67.270%
2010-03-11	3.0450	3.02000	3.01000	3.0450	+0.082%	15,500	+66.995%
2010-03-10	3.0125	2.98000	2.98000	3.0425	+0.912%	5,000	+67.132%
2010-03-08	3.0050	3.04750	2.98000	3.0150	-0.495%	2,250	+68.657%
2010-03-02	2.9600	3.00000	3.00000	3.0300	+5.391%	4,300	+67.822%
2010-02-22	2.8350	2.85000	2.85000	2.8750	+1.590%	2,500	+76.870%
2010-02-19	2.8300	2.82000	2.82000	2.8300	+0.088%	3,841	+79.682%
2010-02-17	2.8025	2.82000	2.82000	2.8275	+1.892%	7,500	+79.841%
2010-02-11	2.7600	2.78890	2.77000	2.7750	+0.181%	14,481	+83.243%
2010-02-09	2.7650	2.77000	2.75000	2.7700	+1.280%	15,000	+83.574%
2010-02-05	2.7600	2.72000	2.72000	2.7350	+0.737%	1,000	+85.923%
2010-01-26	2.7450	2.68000	2.68000	2.7150	-1.986%	1,351	+87.293%
2010-01-25	2.7900	2.74000	2.74000	2.7700	-3.316%	2,652	+83.574%
2010-01-21	2.8675	2.82000	2.82000	2.8650	-0.693%	1,021	+77.487%
2010-01-18	2.9400	2.90500	2.80000	2.8850	-1.871%	11,041	+76.256%
2010-01-15	2.9600	2.97200	2.90260	2.9400	-0.676%	2,700	+72.959%
2010-01-14	2.9600	2.91260	2.91260	2.9600	0.000%	200	+71.791%
2010-01-13	3.0150	2.93260	2.93260	2.9600	-2.310%	300	+71.791%
2010-01-12	3.0325	2.99050	2.99050	3.0300	-0.082%	700	+67.822%
2010-01-11	3.0100	2.98000	2.98000	3.0325	+1.252%	7,352	+67.683%
2010-01-07	3.0050	2.96900	2.96900	2.9950	-0.333%	490	+69.783%
2010-01-06	2.9450	2.98000	2.98000	3.0050	+2.911%	500	+69.218%
2010-01-05	2.8650	2.94500	2.94500	2.9200	+2.277%	500	+74.144%
2010-01-04	2.7950	2.86000	2.86000	2.8550	+3.069%	500	+78.109%
2009-12-29	2.7700	2.78600	2.78600	2.7700	+0.362%	85	+83.574%
2009-12-23	2.6600	2.68000	2.68000	2.7600	+3.955%	2,500	+84.239%
2009-12-22	2.5875	2.64000	2.61500	2.6550	+2.609%	5,000	+91.525%
2009-12-17	2.5775	2.56000	2.54000	2.5875	0.000%	11,000	+96.522%
2009-12-16	2.5875	2.56000	2.56000	2.5875	-0.097%	600	+96.522%
2009-12-15	2.6000	2.58000	2.52000	2.5900	+0.583%	9,286	+96.332%
2009-12-11	2.5500	2.55000	2.55000	2.5750	+0.980%	480	+97.476%
2009-12-09	2.5800	2.51000	2.51000	2.5500	-1.544%	1,280	+99.412%
2009-12-08	2.5900	2.59000	2.59000	2.5900	-0.193%	5,800	+96.332%
2009-12-04	2.6000	2.62340	2.62340	2.5950	-0.192%	381	+95.954%
2009-12-03	2.5900	2.56210	2.56210	2.6000	+1.167%	2,000	+95.577%
2009-12-02	2.5750	2.53250	2.53250	2.5700	-0.194%	5,000	+97.860%
2009-12-01	2.5750	2.53500	2.53500	2.5750	+0.390%	5,000	+97.476%
2009-11-27	2.5700	2.54000	2.52000	2.5650	-3.571%	4,000	+98.246%
2009-11-26	2.6950	2.66000	2.66000	2.6600	-1.664%	2,500	+91.165%
2009-11-25	2.7050	2.64000	2.64000	2.7050	0.000%	11,000	+87.985%
2009-11-24	2.7100	2.66500	2.66500	2.7050	+1.121%	6,250	+87.985%
2009-11-20	2.6750	2.65000	2.65000	2.6750	+0.943%	453	+90.093%
2009-11-16	2.5825	2.65500	2.65500	2.6500	+6.426%	145	+91.887%
2009-11-06	2.4550	2.52000	2.45000	2.4900	+2.469%	13,220	+104.217%
2009-11-02	2.4750	2.45000	2.40000	2.4300	-1.818%	2,594	+109.259%
2009-10-30	2.5300	2.56360	2.56360	2.4750	-1.590%	965	+105.455%
2009-10-29	2.5500	2.50000	2.50000	2.5150	-3.455%	3,277	+102.187%
2009-10-28	2.6500	2.58000	2.58000	2.6050	-1.698%	4,386	+95.202%
2009-10-27	2.6700	2.65000	2.65000	2.6500	-2.033%	5,618	+91.887%
2009-10-26	2.7050	2.65000	2.65000	2.7050	0.000%	3,047	+87.985%
2009-10-23	2.7050	2.73310	2.67500	2.7050	0.000%	6,619	+87.985%
2009-10-22	2.7450	2.67000	2.67000	2.7050	-1.993%	2,193	+87.985%
2009-10-19	2.7600	2.79300	2.72000	2.7600	0.000%	7,000	+84.239%
2009-10-16	2.7875	2.76000	2.76000	2.7600	-0.987%	5,000	+84.239%
2009-10-15	2.7600	2.76000	2.76000	2.7875	+1.272%	2,322	+82.422%
2009-10-14	2.6500	2.73310	2.72000	2.7525	+4.064%	10,722	+84.741%
2009-10-13	2.5775	2.62000	2.61000	2.6450	+5.378%	13,430	+92.250%
2009-10-09	2.5100	2.48000	2.48000	2.5100	+1.210%	2,000	+102.590%
2009-10-08	2.4550	2.48380	2.48380	2.4800	+2.905%	1,991	+105.040%
2009-10-06	2.3400	2.36410	2.36000	2.4100	+3.433%	9,710	+110.996%
2009-10-05	2.3250	2.35410	2.29000	2.3300	+0.215%	5,750	+118.240%
2009-10-02	2.3250	2.29110	2.29000	2.3250	-1.064%	2,768	+118.710%
2009-10-01	2.3300	2.32000	2.30000	2.3500	+0.642%	4,002	+116.383%
2009-09-30	2.3400	2.32000	2.32000	2.3350	-0.426%	5,000	+117.773%
2009-09-29	2.3400	2.35410	2.35410	2.3450	+0.860%	418	+116.844%
2009-09-28	2.3250	2.27000	2.27000	2.3250	-0.853%	1,549	+118.710%
2009-09-25	2.3400	2.31000	2.31000	2.3450	-0.425%	5,000	+116.844%
2009-09-23	2.3550	2.33000	2.32000	2.3550	0.000%	2,500	+115.924%
2009-09-22	2.3450	2.38400	2.38400	2.3550	+0.426%	4,161	+115.924%
2009-09-21	2.3375	2.37400	2.31000	2.3450	+1.078%	5,250	+116.844%
2009-09-17	2.3200	2.29000	2.29000	2.3200	+0.651%	2,800	+119.181%
2009-09-16	2.1850	2.27000	2.20450	2.3050	+5.492%	6,400	+120.607%
2009-09-15	2.1850	2.16110	2.16000	2.1850	-0.228%	5,240	+132.723%
2009-09-11	2.1850	2.19450	2.17110	2.1900	+4.038%	14,045	+132.192%
2009-09-07	2.1050	2.08000	2.08000	2.1050	+0.959%	3,146	+141.568%
2009-09-02	2.0850	2.06000	2.06000	2.0850	-0.596%	2,000	+143.885%
2009-09-01	2.0800	2.06000	2.06000	2.0975	+0.841%	1,250	+142.431%
2009-08-28	1.9900	2.07000	2.00000	2.0800	+4.523%	13,905	+144.471%
2009-08-27	1.9900	1.96000	1.96000	1.9900	0.000%	1,732	+155.528%
2009-08-26	1.9800	1.96110	1.96110	1.9900	+2.314%	925	+155.528%
2009-08-21	1.9425	1.96990	1.96990	1.9450	-0.892%	3,000	+161.440%
2009-08-18	1.9625	1.93000	1.93000	1.9625	-1.258%	6,129	+159.108%
2009-08-13	1.9650	1.97000	1.95000	1.9875	+0.888%	7,304	+155.849%
2009-08-11	1.9650	1.94000	1.94000	1.9700	+3.412%	1,057	+158.122%
2009-07-28	1.9050	1.90930	1.90930	1.9050	+4.384%	1,042	+166.929%
2009-07-24	1.7950	1.80990	1.80990	1.8250	+1.671%	543	+178.630%
2009-07-23	1.7800	1.76000	1.76000	1.7950	+0.279%	2,000	+183.287%
2009-07-21	1.7925	1.77000	1.77000	1.7900	+1.416%	1,865	+184.078%
2009-07-17	1.7650	1.77030	1.77030	1.7650	+2.023%	8,400	+188.102%
2009-07-15	1.7200	1.75050	1.73080	1.7300	+0.581%	4,768	+193.931%
2009-07-14	1.7200	1.73080	1.73080	1.7200	-0.145%	1,150	+195.640%
2009-07-13	1.7625	1.70000	1.65000	1.7225	-2.958%	11,764	+195.210%
2009-06-26	1.7300	1.79020	1.79020	1.7750	+3.198%	1,104	+186.479%
2009-06-24	1.7150	1.69000	1.69000	1.7200	+0.880%	5,856	+195.640%
2009-06-23	1.7100	1.68000	1.68000	1.7050	-3.672%	1,000	+198.240%
2009-06-17	1.8100	1.78000	1.75000	1.7700	-2.210%	8,500	+187.288%
2009-06-16	1.8150	1.82990	1.82990	1.8100	-1.630%	1,000	+180.939%
2009-06-12	1.8500	1.80000	1.80000	1.8400	-0.541%	10,000	+176.359%
2009-06-11	1.8500	1.82000	1.82000	1.8500	+0.817%	10,000	+174.865%
2009-06-09	1.8350	1.86970	1.86970	1.8350	0.000%	2,000	+177.112%
2009-06-08	1.8400	1.80000	1.80000	1.8350	-2.394%	1,000	+177.112%
2009-06-04	1.9000	1.87000	1.84000	1.8800	-1.053%	3,500	+170.479%
2009-06-03	1.9100	1.89000	1.86000	1.9000	0.000%	17,300	+167.632%
2009-06-02	1.8950	1.85000	1.85000	1.9000	+0.264%	4,500	+167.632%
2009-06-01	1.7850	1.90250	1.90250	1.8950	+7.365%	1,400	+168.338%
2009-05-29	1.7650	1.73000	1.73000	1.7650	0.000%	4,000	+188.102%
2009-05-21	1.8000	1.77000	1.74000	1.7650	-0.982%	6,500	+188.102%
2009-05-19	1.6500	1.77000	1.70000	1.7825	+8.689%	7,685	+185.273%
2009-05-18	1.6000	1.65500	1.62490	1.6400	+3.470%	9,000	+210.061%
2009-05-13	1.5850	1.55000	1.53500	1.5850	0.000%	9,611	+220.820%
2009-05-12	1.5850	1.61000	1.55000	1.5850	0.000%	13,010	+220.820%
2009-05-11	1.5850	1.55000	1.55000	1.5850	-0.314%	2,000	+220.820%
2009-05-08	1.5900	1.61000	1.57000	1.5900	0.000%	2,931	+219.811%
2009-05-07	1.5350	1.56000	1.56000	1.5900	+4.950%	5,000	+219.811%
2009-05-05	1.4950	1.53000	1.53000	1.5150	+2.712%	7,500	+235.644%
2009-05-01	1.4650	1.49000	1.49000	1.4750	+0.683%	4,500	+244.746%
2009-04-30	1.4200	1.47000	1.47000	1.4650	+6.159%	871	+247.099%
2009-04-14	1.3300	1.42000	1.42000	1.3800	+4.151%	3,000	+268.478%
2009-04-07	1.3150	1.30000	1.30000	1.3250	+0.760%	2,000	+283.774%
2009-04-02	1.2450	1.30000	1.25880	1.3150	+7.347%	9,000	+286.692%
2009-03-31	1.2100	1.24000	1.24000	1.2250	+1.240%	3,000	+315.102%
2009-03-30	1.2500	1.22000	1.18510	1.2100	-2.024%	4,412	+320.248%
2009-03-25	1.2350	1.27000	1.27000	1.2350	-1.200%	7,811	+311.741%
2009-03-23	1.2400	1.25880	1.25880	1.2500	+0.402%	3,000	+306.800%
2009-03-17	1.2450	1.21000	1.20000	1.2450	+1.426%	12,000	+308.434%
2009-03-13	1.2200	1.21000	1.21000	1.2275	+4.915%	2,500	+314.257%
2009-03-10	1.0950	1.14000	1.14000	1.1700	+6.849%	10,000	+334.615%
2009-03-09	1.1200	1.13980	1.06000	1.0950	-4.367%	2,406	+364.384%
2009-03-06	1.1600	1.14000	1.12500	1.1450	-4.184%	5,000	+344.105%
2009-02-27	1.2100	1.18000	1.14000	1.1950	-1.240%	16,000	+325.523%
2009-02-26	1.2050	1.17000	1.17000	1.2100	+0.415%	5,000	+320.248%
2009-02-25	1.1850	1.17000	1.17000	1.2050	+1.688%	789	+321.992%
2009-02-24	1.2050	1.17000	1.17000	1.1850	-4.819%	1,000	+329.114%
2009-02-23	1.2550	1.22000	1.21000	1.2450	-1.581%	3,000	+308.434%
2009-02-20	1.2900	1.26000	1.22000	1.2650	-2.317%	8,454	+301.976%
2009-02-18	1.3100	1.28000	1.28000	1.2950	-4.074%	1,000	+292.664%
2009-02-16	1.3500	1.32000	1.32000	1.3500	+0.372%	1,000	+276.667%
2009-02-11	1.3500	1.32000	1.32000	1.3450	-1.465%	12,000	+278.067%
2009-02-05	1.4000	1.35000	1.35000	1.3650	-2.500%	1,000	+272.527%
2009-02-03	1.4000	1.37000	1.37000	1.4000	0.000%	10,000	+263.214%
2009-02-02	1.4350	1.40000	1.40000	1.4000	+0.358%	2,500	+263.214%
2009-01-27	1.3950	1.36000	1.36000	1.3950	+4.494%	10,000	+264.516%
2009-01-20	1.3250	1.30000	1.30000	1.3350	+2.299%	1,000	+280.899%
2009-01-16	1.2800	1.30000	1.30000	1.3050	-1.509%	2,000	+289.655%
2009-01-12	1.4200	1.36000	1.36000	1.3250	-7.666%	2,000	+283.774%
2009-01-08	1.4350	1.46000	1.46000	1.4350	-2.712%	4,000	+254.355%
2009-01-07	1.5150	1.48000	1.47000	1.4750	-2.640%	54,500	+244.746%
2009-01-06	1.4550	1.50000	1.48000	1.5150	+4.124%	4,456	+235.644%
2009-01-05	1.3700	1.49000	1.42000	1.4550	+8.178%	19,830	+249.485%
2008-12-31	1.2850	1.32250	1.32250	1.3450	+19.027%	3,000	+278.067%
2008-12-18	1.1300	1.14970	1.14970	1.1300	0.000%	453	+350.000%
2008-12-17	1.1497	1.14970	1.14970	1.1300	-3.419%	835	+350.000%
2008-12-10	1.1650	1.14000	1.14000	1.1700	+3.540%	9,000	+334.615%
2008-12-09	1.1200	1.13000	1.12000	1.1300	+0.893%	18,000	+350.000%
2008-12-08	1.1150	1.13980	1.13980	1.1200	+7.177%	6,850	+354.018%
2008-12-03	1.0450	1.06000	1.06000	1.0450	0.000%	1,500	+386.603%
2008-12-02	1.0575	1.06000	1.06000	1.0450	+1.951%	2,000	+386.603%
2008-11-24	1.0250	0.99000	0.99000	1.0250	0.000%	6,000	+396.098%
2008-11-20	1.0250	1.05060	1.05060	1.0250	-3.756%	3,850	+396.098%
2008-11-19	1.0950	1.06000	1.06000	1.0650	-4.911%	3,000	+377.465%
2008-11-11	1.1200	1.09000	1.09000	1.1200	-14.176%	1,000	+354.018%
2008-10-14	1.2200	1.32000	1.29000	1.3050	+12.987%	4,145	+289.655%
2008-10-13	1.1150	1.13000	1.13000	1.1550	-1.702%	1,955	+340.260%
2008-10-09	1.1750	1.20000	1.20000	1.1750	0.000%	600	+332.766%
2008-10-08	1.2100	1.15000	1.15000	1.1750	-11.654%	2,000	+332.766%
2008-09-30	1.2600	1.35000	1.25000	1.3300	+2.308%	7,800	+282.331%
2008-09-29	1.3850	1.30000	1.30000	1.3000	-10.653%	4,000	+291.154%
2008-09-19	1.4300	1.47000	1.47000	1.4550	-0.683%	3,667	+249.485%
2008-09-17	1.4650	1.43210	1.43210	1.4650	0.000%	500	+247.099%
2008-09-16	1.4875	1.49700	1.49700	1.4650	-11.480%	398	+247.099%
2008-09-11	1.6750	1.63000	1.63000	1.6550	+1.534%	5,000	+207.251%
2008-09-05	1.6300	1.60000	1.60000	1.6300	-1.511%	5,000	+211.963%
2008-09-04	1.6450	1.68000	1.68000	1.6550	-1.780%	2,700	+207.251%
2008-08-11	1.6900	1.68000	1.67000	1.6850	+1.506%	8,448	+201.780%
2008-07-22	1.6550	1.67000	1.67000	1.6600	+0.302%	171	+206.325%
2008-07-21	1.6400	1.66000	1.62000	1.6550	+2.795%	8,000	+207.251%
2008-07-15	1.6700	1.61000	1.60000	1.6100	-5.294%	7,500	+215.839%
2008-07-10	1.6850	1.67000	1.67000	1.7000	+0.890%	11,400	+199.118%
2008-07-09	1.6850	1.67000	1.67000	1.6850	-2.035%	8,000	+201.780%
2008-07-07	1.7100	1.70000	1.68000	1.7200	-1.433%	30,650	+195.640%
2008-07-01	1.7875	1.75000	1.71000	1.7450	-2.378%	11,767	+191.404%
2008-06-30	1.7975	1.75500	1.75500	1.7875	-5.423%	3,000	+184.476%
2008-06-13	1.8700	1.84000	1.84000	1.8900	+0.800%	6,054	+169.048%
2008-06-11	1.8650	1.89000	1.89000	1.8750	-3.846%	5,000	+171.200%
2008-06-06	1.9625	1.93000	1.93000	1.9500	-1.266%	248,413	+160.769%
2008-05-27	2.0000	2.00000	2.00000	1.9750	-1.496%	3,450	+157.468%
2008-05-21	2.0000	2.04000	1.97000	2.0050	0.000%	2,686	+153.616%
2008-05-20	2.0150	2.01000	2.00500	2.0050	-1.232%	15,000	+153.616%
2008-05-19	2.0300	2.01000	2.01000	2.0300	0.000%	11,753	+150.493%
2008-05-16	2.0300	2.01000	2.01000	2.0300	+0.495%	7,000	+150.493%
2008-05-15	2.0200	1.99250	1.99250	2.0200	+1.253%	2,500	+151.733%
2008-05-09	2.0000	1.95000	1.95000	1.9950	-0.499%	7,500	+154.887%
2008-05-08	2.0100	1.99000	1.99000	2.0050	-0.988%	5,000	+153.616%
2008-05-06	2.0400	1.99000	1.99000	2.0250	-0.857%	19,000	+151.111%
2008-05-02	2.0350	2.04000	2.04000	2.0425	+2.253%	3,500	+148.960%
2008-05-01	1.9850	2.00000	2.00000	1.9975	+0.630%	2,000	+154.568%
2008-04-29	1.9800	1.99000	1.99000	1.9850	+0.761%	325	+156.171%
2008-04-24	1.9850	1.96000	1.94000	1.9700	+2.872%	11,463	+158.122%
2008-04-14	1.9200	1.88000	1.88000	1.9150	-1.034%	23,372	+165.535%
2008-04-04	1.9750	1.93000	1.93000	1.9350	+0.781%	1,500	+162.791%
2008-04-01	1.9200	1.94000	1.94000	1.9200	-2.041%	4,099	+164.844%
2008-03-12	1.9100	1.94000	1.94000	1.9600	+1.292%	10,000	+159.439%
2008-03-05	1.9250	1.96000	1.91000	1.9350	-0.258%	11,500	+162.791%
2008-03-03	1.9850	1.95000	1.91000	1.9400	-5.366%	7,000	+162.113%
2008-02-27	2.0400	2.01000	2.01000	2.0500	+0.985%	1,900	+148.049%
2008-02-21	2.0250	2.01000	2.01000	2.0300	0.000%	600	+150.493%
2008-02-18	2.0550	2.02000	2.02000	2.0300	+4.910%	10,000	+150.493%
2008-02-12	1.8800	1.91000	1.91000	1.9350	+4.313%	4,945	+162.791%
2008-02-07	1.8550	1.82000	1.82000	1.8550	-3.133%	7,800	+174.124%
2008-01-29	1.8700	1.94000	1.94000	1.9150	+2.681%	1,000	+165.535%
2008-01-28	1.8775	1.88000	1.88000	1.8650	-4.113%	20,000	+172.654%
2008-01-25	1.9850	1.97590	1.97000	1.9450	+2.100%	10,438	+161.440%
2008-01-24	1.8800	1.92000	1.89600	1.9050	+2.973%	24,719	+166.929%
2008-01-23	1.8400	1.89600	1.89600	1.8500	+5.114%	5,000	+174.865%
2008-01-22	1.6350	1.68000	1.64000	1.7600	-1.124%	3,650	+188.920%
2008-01-21	1.9000	1.84610	1.80000	1.7800	-8.247%	6,140	+185.674%
2008-01-18	1.9900	2.06320	1.95000	1.9400	-2.513%	16,400	+162.113%
2008-01-17	2.0250	2.06320	1.95000	1.9900	-6.353%	16,400	+155.528%
2008-01-09	2.1400	2.14000	2.14000	2.1250	-0.955%	2,000	+139.294%
2008-01-02	2.1200	2.14550	2.14550	2.1455	+0.492%	925	+137.008%
2008-01-01	2.1250	2.12000	2.12000	2.1350	0.000%	1,000	+138.173%
2007-12-31	2.1250	2.12000	2.12000	2.1350	+1.880%	1,000	+138.173%
2007-12-27	2.0750	2.10000	2.09560	2.0956	+0.750%	1,628	+142.651%
2007-12-24	2.0400	2.08000	2.03000	2.0800	+5.051%	11,907	+144.471%
2007-12-21	1.9550	1.98000	1.98000	1.9800	+8.791%	4,750	+156.818%
2007-12-19	1.8650	1.82000	1.82000	1.8200	-1.087%	13,000	+179.396%
2007-12-17	1.8950	1.84000	1.84000	1.8400	-8.000%	3,000	+176.359%
2007-12-06	1.9800	2.02580	2.02580	2.0000	+2.564%	1,000	+154.250%
2007-12-03	1.9500	1.97590	1.97590	1.9500	+3.175%	999	+160.769%
2007-11-27	1.8950	1.87000	1.87000	1.8900	+2.162%	5,000	+169.048%
2007-11-23	1.8100	1.87000	1.83620	1.8500	+1.093%	1,500	+174.865%
2007-11-21	1.8450	1.79250	1.79250	1.8300	-6.394%	2,500	+177.869%
2007-11-20	1.9450	1.92000	1.92000	1.9550	+1.295%	1,000	+160.102%
2007-11-19	1.9550	1.92000	1.92000	1.9300	-3.980%	1,000	+163.472%
2007-11-14	1.9675	2.02330	2.02330	2.0100	+3.077%	1,000	+152.985%
2007-11-13	1.8800	1.92000	1.89600	1.9500	+4.000%	10,300	+160.769%
2007-11-12	1.8425	1.85000	1.81100	1.8750	-1.575%	2,742	+171.200%
2007-11-08	1.9300	1.88000	1.88000	1.9050	-1.550%	1,870	+166.929%
2007-11-05	1.9800	1.94000	1.94000	1.9350	-7.416%	1,728	+162.791%
2007-11-01	2.1600	2.16500	2.16500	2.0900	-3.464%	2,500	+143.301%
2007-10-31	2.1650	2.14000	2.14000	2.1650	0.000%	60,000	+134.873%
2007-10-30	2.1700	2.14000	2.14000	2.1650	-0.230%	10,000	+134.873%
2007-10-29	2.1550	2.19540	2.15000	2.1700	+2.600%	11,611	+134.332%
2007-10-26	2.0825	2.12790	2.12790	2.1150	+0.955%	2,500	+140.426%
2007-10-23	1.9950	2.10000	2.01000	2.0950	+7.712%	10,550	+142.721%
2007-10-22	1.9950	1.91000	1.91000	1.9450	-5.811%	1,000	+161.440%
2007-10-19	2.1500	2.12000	2.10210	2.0650	-4.619%	16,500	+146.247%
2007-10-18	2.1750	2.19540	2.17000	2.1650	+0.464%	3,947	+134.873%
2007-10-17	2.1850	2.18000	2.18000	2.1550	-3.363%	6,317	+135.963%
2007-10-12	2.2300	2.20500	2.20000	2.2300	0.000%	8,500	+128.027%
2007-10-11	2.2150	2.20000	2.20000	2.2300	+0.677%	5,000	+128.027%
2007-10-08	2.2050	2.22540	2.22540	2.2150	+1.606%	1,000	+129.571%
2007-10-04	2.1800	2.20540	2.20540	2.1800	-0.457%	2,250	+133.257%
2007-10-03	2.2200	2.21000	2.17000	2.1900	-1.129%	12,500	+132.192%
2007-10-02	2.2000	2.24000	2.23530	2.2150	+2.074%	5,887	+129.571%
2007-10-01	2.1800	2.21000	2.21000	2.1700	-0.459%	1,728	+134.332%
2007-09-28	2.1900	2.21000	2.20000	2.1800	-0.457%	3,500	+133.257%
2007-09-27	2.1750	2.20000	2.15000	2.1900	+3.546%	9,800	+132.192%
2007-09-25	2.1200	2.14000	2.14000	2.1150	+7.634%	2,500	+140.426%
2007-09-18	1.9250	1.96000	1.90000	1.9650	+1.946%	5,975	+158.779%
2007-09-17	2.0175	1.98500	1.90000	1.9275	-4.461%	15,668	+163.813%
2007-09-10	2.0500	2.03000	2.01110	2.0175	-2.300%	2,690	+152.045%
2007-09-07	2.1200	2.08000	2.05000	2.0650	-1.196%	7,476	+146.247%
2007-08-30	2.0550	2.08000	2.08000	2.0900	+2.451%	3,800	+143.301%
2007-08-29	2.0400	2.03000	2.02000	2.0400	-1.449%	4,400	+149.265%
2007-08-28	2.0700	2.09000	2.09000	2.0700	+0.485%	1,000	+145.652%
2007-08-27	2.0600	2.08790	2.08790	2.0600	0.000%	0	+146.845%
2007-08-24	2.0600	2.08790	2.08790	2.0600	0.000%	0	+146.845%
2007-08-23	2.0250	2.08500	2.07000	2.0600	+4.569%	6,000	+146.845%
2007-08-22	1.9350	1.97000	1.95000	1.9700	+2.604%	20,975	+158.122%
2007-08-21	1.9500	1.92000	1.92000	1.9200	0.000%	8,255	+164.844%
2007-08-20	1.8700	1.94000	1.91000	1.9200	+3.226%	12,000	+164.844%
2007-08-17	1.7725	1.88000	1.74000	1.8600	+0.541%	22,743	+173.387%
2007-08-16	1.8950	1.88000	1.84000	1.8500	-4.639%	50,276	+174.865%
2007-08-15	1.9650	1.96000	1.96000	1.9400	-4.198%	210	+162.113%
2007-08-13	1.9600	2.04000	1.98000	2.0250	+3.846%	22,400	+151.111%
2007-08-10	2.0450	1.97000	1.95000	1.9500	-6.024%	17,476	+160.769%
2007-08-09	2.1400	2.10719	2.10719	2.0750	-2.353%	500	+145.060%
2007-08-08	2.0750	2.14719	2.14719	2.1250	+3.406%	500	+139.294%
2007-08-06	2.0800	2.02000	2.02000	2.0550	-3.294%	5,000	+147.445%

.dark-mode .vgjQL2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vgjQL2{ color: #333333; background-color: white; border: 2px solid #333333; }AASWAberdeen Standard Asia Focus Plc - Warrants (30/11/2010)stock LSE

AASW
Aberdeen Standard Asia Focus Plc - Warrants (30/11/2010)
stock LSE