Aberdeen Emerging Markets Investment Company (AEMC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Aberdeen Emerging Markets Investment Company

Date Open High Low Close* Volume
25/09/2014 449.00p 452.75p 445.00p 452.50p 11981
24/09/2014 458.25p 458.25p 451.75p 452.75p 522
23/09/2014 451.00p 459.00p 451.00p 451.00p 229775
22/09/2014 450.25p 459.75p 450.00p 459.00p 7092
19/09/2014 459.00p 459.00p 459.00p 459.00p 3359
18/09/2014 450.50p 452.75p 450.00p 450.00p 586390
17/09/2014 454.25p 454.25p 452.75p 452.75p 3302
16/09/2014 450.25p 458.20p 450.25p 454.25p 28590
15/09/2014 453.50p 453.50p 450.00p 450.00p 9068
12/09/2014 457.25p 458.20p 453.00p 453.00p 6614
11/09/2014 457.25p 458.75p 457.00p 457.00p 5990
10/09/2014 460.00p 460.00p 457.00p 457.00p 5400
09/09/2014 466.00p 466.00p 461.00p 462.50p 74527
08/09/2014 459.75p 464.31p 459.75p 462.25p 15766
05/09/2014 456.50p 458.50p 456.50p 458.50p 61111
04/09/2014 451.25p 454.14p 451.00p 454.00p 8853
03/09/2014 452.25p 455.62p 451.00p 451.50p 19053
02/09/2014 448.25p 452.82p 448.25p 450.00p 42283
01/09/2014 454.25p 455.00p 448.75p 455.00p 4507
29/08/2014 451.75p 455.00p 449.00p 455.00p 2669
28/08/2014 452.00p 452.00p 449.00p 449.00p 4135
27/08/2014 449.00p 452.00p 449.00p 452.00p 15331
26/08/2014 448.50p 449.75p 448.09p 449.75p 6224
22/08/2014 445.50p 448.25p 445.50p 448.25p 3172
21/08/2014 447.00p 447.75p 446.00p 446.00p 452243
20/08/2014 447.00p 448.00p 445.14p 448.00p 1738
19/08/2014 443.00p 446.25p 443.00p 446.25p 14969
18/08/2014 439.00p 442.25p 439.00p 442.25p 3191
15/08/2014 440.25p 441.75p 440.25p 441.75p 17198
14/08/2014 438.00p 441.93p 438.00p 440.00p 9808
13/08/2014 434.25p 439.25p 434.25p 439.00p 7790
12/08/2014 434.50p 440.00p 434.00p 434.00p 12279
11/08/2014 431.75p 434.00p 431.75p 434.00p 18030
08/08/2014 427.00p 432.00p 427.00p 432.00p 3888
07/08/2014 427.75p 432.00p 427.75p 431.25p 24773
06/08/2014 433.25p 435.50p 428.00p 428.00p 8252
05/08/2014 434.25p 441.00p 433.25p 433.25p 3537
04/08/2014 434.75p 441.00p 434.00p 441.00p 5414
01/08/2014 436.00p 437.50p 434.00p 434.00p 19322
31/07/2014 437.75p 438.00p 436.24p 437.50p 28518
30/07/2014 438.00p 440.00p 438.00p 438.00p 6150
29/07/2014 439.75p 440.00p 437.00p 440.00p 4118
28/07/2014 439.75p 440.00p 435.27p 439.50p 10482
25/07/2014 439.75p 440.00p 436.50p 440.00p 839
24/07/2014 435.50p 437.00p 434.00p 436.00p 7922
23/07/2014 434.50p 436.00p 434.00p 434.00p 24132
22/07/2014 431.50p 435.00p 431.50p 435.00p 1611
21/07/2014 430.00p 432.35p 429.00p 429.00p 51582
18/07/2014 430.00p 433.75p 428.00p 429.00p 6338
17/07/2014 433.25p 433.75p 429.55p 433.75p 1317
16/07/2014 433.75p 433.75p 430.39p 433.75p 9569
15/07/2014 430.50p 430.50p 429.00p 429.00p 2782
14/07/2014 428.50p 432.47p 427.00p 430.00p 7318
11/07/2014 427.00p 432.25p 427.00p 427.00p 2035
10/07/2014 429.00p 432.61p 429.00p 429.50p 26741
09/07/2014 431.67p 431.67p 430.75p 430.75p 30
08/07/2014 431.00p 433.71p 431.00p 431.00p 10140
07/07/2014 430.00p 430.25p 429.00p 429.87p 8437
04/07/2014 431.25p 432.75p 428.00p 430.25p 0
03/07/2014 431.25p 432.75p 428.00p 430.00p 41272
02/07/2014 424.00p 431.75p 424.00p 427.00p 26863
01/07/2014 428.38p 428.38p 424.00p 427.00p 6469
30/06/2014 425.00p 429.00p 424.00p 424.00p 14395
27/06/2014 425.00p 431.00p 424.25p 429.00p 254044
26/06/2014 428.75p 430.50p 427.40p 430.50p 16442
25/06/2014 426.00p 429.66p 425.46p 426.75p 11720
24/06/2014 427.89p 429.37p 424.00p 429.37p 2174
23/06/2014 430.25p 430.25p 424.00p 424.00p 1562
20/06/2014 431.00p 432.00p 424.00p 432.00p 27473
19/06/2014 427.00p 428.00p 424.25p 424.25p 17456
18/06/2014 426.75p 473.66p 424.00p 424.50p 11540390
17/06/2014 424.00p 427.75p 424.00p 427.75p 2263
16/06/2014 432.00p 432.00p 424.00p 424.00p 355
13/06/2014 427.25p 428.75p 425.00p 427.75p 5712
12/06/2014 435.00p 435.00p 427.50p 428.50p 1425
11/06/2014 428.25p 434.52p 428.00p 428.00p 8199
10/06/2014 429.00p 430.00p 427.25p 430.00p 8979
09/06/2014 429.00p 429.00p 422.00p 427.25p 57859
06/06/2014 422.25p 426.75p 422.00p 422.00p 1645
05/06/2014 421.50p 422.50p 421.50p 422.25p 150633
04/06/2014 424.50p 424.50p 421.85p 424.00p 2422
03/06/2014 424.75p 428.75p 422.00p 423.00p 5675
02/06/2014 429.00p 429.00p 423.25p 424.00p 39957
30/05/2014 423.00p 426.75p 423.00p 426.75p 6369
29/05/2014 424.50p 425.00p 421.75p 424.13p 6637
28/05/2014 420.00p 421.75p 416.19p 421.75p 0
27/05/2014 420.00p 421.00p 416.19p 417.75p 8905
23/05/2014 420.75p 421.00p 416.21p 421.00p 4676
22/05/2014 419.00p 420.25p 415.25p 420.25p 954
21/05/2014 417.00p 418.75p 413.00p 415.25p 1403
20/05/2014 417.25p 418.75p 415.05p 418.75p 3374
19/05/2014 415.00p 419.00p 408.33p 419.00p 8994
16/05/2014 415.00p 415.00p 412.50p 415.00p 3089
15/05/2014 414.50p 415.00p 412.50p 412.50p 17558
14/05/2014 414.00p 415.00p 412.00p 414.62p 54736
13/05/2014 411.75p 414.00p 409.75p 414.00p 1755
12/05/2014 410.00p 410.00p 400.25p 409.75p 4227
09/05/2014 406.61p 409.00p 406.61p 409.00p 1216
08/05/2014 403.00p 408.37p 403.00p 408.37p 0
07/05/2014 403.00p 408.25p 403.00p 405.75p 3100
06/05/2014 406.00p 410.00p 403.00p 410.00p 2849
02/05/2014 407.00p 409.67p 404.00p 408.50p 27197
01/05/2014 405.67p 408.00p 403.50p 404.50p 1133
30/04/2014 406.75p 408.00p 402.75p 408.00p 2119
29/04/2014 404.00p 406.50p 404.00p 406.50p 12500
28/04/2014 401.00p 403.00p 401.00p 403.00p 7781
25/04/2014 402.00p 404.50p 401.50p 401.50p 1503
24/04/2014 405.00p 405.00p 403.38p 404.50p 43644
23/04/2014 405.50p 406.73p 405.00p 405.00p 20124
22/04/2014 407.75p 407.75p 406.70p 406.87p 2134
17/04/2014 407.75p 407.75p 405.56p 406.13p 0
16/04/2014 407.75p 407.75p 405.56p 406.25p 36
15/04/2014 407.50p 408.50p 401.50p 401.50p 91928
14/04/2014 411.00p 411.25p 407.85p 408.50p 9134
11/04/2014 408.00p 411.75p 408.00p 411.00p 4623
10/04/2014 412.75p 412.75p 407.50p 409.50p 7144
09/04/2014 408.50p 410.50p 407.50p 407.50p 6692
08/04/2014 407.00p 410.13p 407.00p 410.13p 7000
07/04/2014 408.00p 411.00p 408.00p 408.50p 6099
04/04/2014 406.50p 411.25p 405.00p 411.00p 42538
03/04/2014 407.00p 408.35p 406.00p 406.00p 16903
02/04/2014 404.00p 406.06p 403.50p 406.00p 16711
01/04/2014 405.00p 407.00p 402.75p 406.00p 14753
31/03/2014 401.00p 404.00p 401.00p 404.00p 2622
28/03/2014 400.00p 402.75p 398.00p 402.62p 19680
27/03/2014 394.50p 400.00p 394.50p 399.00p 9354
26/03/2014 395.00p 396.00p 393.16p 395.00p 75965
25/03/2014 395.25p 395.75p 394.50p 395.75p 24873
24/03/2014 392.25p 395.00p 388.04p 395.00p 12052
21/03/2014 383.00p 391.25p 383.00p 391.25p 16078
20/03/2014 388.50p 388.75p 383.00p 388.75p 62118
19/03/2014 389.00p 395.60p 388.50p 393.50p 168171
18/03/2014 392.00p 397.00p 390.25p 397.00p 23276
17/03/2014 390.25p 394.50p 388.25p 394.50p 2535
14/03/2014 388.00p 390.00p 386.00p 388.25p 18166
13/03/2014 390.00p 390.25p 389.67p 390.12p 13041
12/03/2014 392.00p 393.75p 390.32p 391.37p 9679
11/03/2014 394.00p 395.53p 393.00p 393.75p 11250
10/03/2014 393.25p 394.55p 393.00p 393.50p 2669
07/03/2014 399.00p 399.00p 395.00p 395.00p 12039
06/03/2014 395.00p 399.00p 394.50p 399.00p 10548
05/03/2014 397.00p 397.00p 394.50p 395.25p 8987
04/03/2014 390.00p 396.25p 388.50p 396.25p 30791
03/03/2014 391.00p 400.00p 383.78p 388.50p 23501
28/02/2014 400.00p 400.00p 400.00p 400.00p 100
27/02/2014 396.00p 399.50p 394.25p 399.50p 2858
26/02/2014 400.23p 400.23p 398.87p 398.87p 1874
25/02/2014 399.00p 399.00p 396.00p 399.00p 15321
24/02/2014 403.50p 403.50p 397.50p 399.00p 6416
21/02/2014 402.59p 403.50p 400.25p 400.25p 744
20/02/2014 403.50p 403.50p 395.20p 403.50p 8724
19/02/2014 396.25p 400.50p 396.00p 398.00p 17452
18/02/2014 399.50p 403.50p 397.77p 403.50p 38580
17/02/2014 400.75p 401.00p 396.50p 401.00p 4058
14/02/2014 395.25p 401.00p 392.50p 401.00p 36080
13/02/2014 393.00p 397.50p 393.00p 394.75p 7746
12/02/2014 394.00p 395.75p 392.00p 393.00p 1114207
11/02/2014 390.00p 392.78p 389.25p 392.00p 107172
10/02/2014 390.00p 392.44p 388.50p 389.25p 42702
07/02/2014 388.50p 392.53p 386.75p 389.25p 82408
06/02/2014 390.00p 393.00p 384.00p 392.25p 574809
05/02/2014 385.00p 388.25p 384.00p 384.00p 603704
04/02/2014 383.00p 386.00p 382.00p 386.00p 32267
03/02/2014 384.50p 386.00p 382.25p 384.63p 620673
31/01/2014 390.00p 390.00p 383.50p 384.75p 46584
30/01/2014 390.50p 390.50p 387.00p 388.37p 135381
29/01/2014 395.00p 399.31p 390.25p 390.50p 34696
28/01/2014 392.00p 395.57p 390.00p 393.50p 10032
27/01/2014 394.00p 395.27p 392.37p 392.37p 37514
24/01/2014 399.00p 403.38p 394.00p 395.62p 35399
23/01/2014 410.00p 410.00p 401.50p 403.38p 71630
22/01/2014 412.00p 412.67p 410.00p 410.00p 89569
21/01/2014 413.25p 413.75p 410.00p 410.00p 14078
20/01/2014 413.75p 413.98p 413.00p 413.00p 22221
17/01/2014 413.00p 413.90p 413.00p 413.00p 4650
16/01/2014 413.75p 417.08p 413.00p 413.00p 7776
15/01/2014 416.00p 419.64p 412.00p 414.13p 40914
14/01/2014 418.25p 418.25p 412.00p 412.00p 23728
13/01/2014 418.00p 420.00p 417.75p 418.00p 120277
10/01/2014 424.00p 424.00p 424.00p 424.00p 13
09/01/2014 424.00p 424.00p 414.00p 417.50p 18913
08/01/2014 416.00p 416.25p 414.00p 414.00p 535283
07/01/2014 415.77p 423.99p 414.55p 416.25p 167704
06/01/2014 416.00p 420.25p 414.00p 414.00p 5953
03/01/2014 416.25p 417.44p 414.50p 416.00p 22430
02/01/2014 419.50p 422.75p 416.00p 416.00p 15471
31/12/2013 419.00p 426.75p 419.00p 420.75p 4560
30/12/2013 419.50p 428.50p 419.50p 424.00p 6481
27/12/2013 428.50p 428.50p 419.00p 419.00p 7694
24/12/2013 421.00p 428.75p 421.00p 421.25p 124705
23/12/2013 416.25p 424.00p 416.00p 420.00p 18770
20/12/2013 418.25p 426.00p 407.00p 424.00p 124172
19/12/2013 416.00p 421.25p 414.50p 418.00p 24328
18/12/2013 417.75p 424.43p 416.75p 418.00p 510470
17/12/2013 426.75p 426.75p 416.00p 420.00p 233048
16/12/2013 416.25p 423.50p 414.00p 420.00p 8075
13/12/2013 414.25p 420.94p 414.00p 414.00p 38575
12/12/2013 420.50p 421.00p 412.57p 414.00p 35590
11/12/2013 424.00p 466.40p 420.06p 421.00p 12857157
10/12/2013 426.00p 426.00p 424.00p 426.00p 8654

*Close Price adjusted for both dividends and splits