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
09/12/2013 424.25p 428.44p 424.00p 424.25p 1849
06/12/2013 427.00p 427.00p 424.00p 427.00p 25400
05/12/2013 424.00p 425.50p 424.00p 424.00p 1883
04/12/2013 424.50p 424.50p 423.50p 424.00p 66728
03/12/2013 426.00p 426.25p 425.00p 425.12p 39476
02/12/2013 428.50p 433.00p 426.25p 426.25p 34030
29/11/2013 437.75p 437.75p 428.25p 428.25p 352
28/11/2013 430.00p 431.75p 428.00p 429.00p 12561
27/11/2013 430.50p 430.68p 430.00p 430.00p 2688
26/11/2013 433.00p 433.00p 430.00p 430.00p 9903
25/11/2013 437.25p 439.25p 430.00p 432.75p 218
22/11/2013 430.25p 435.00p 430.00p 430.00p 8935
21/11/2013 436.00p 438.90p 430.25p 432.50p 18694
20/11/2013 438.00p 439.80p 438.00p 438.00p 5550
19/11/2013 440.00p 444.27p 438.00p 438.00p 13547
18/11/2013 435.00p 443.75p 435.00p 440.00p 7595
15/11/2013 435.00p 438.00p 433.00p 435.00p 9485
14/11/2013 433.00p 433.00p 430.00p 433.00p 2952
13/11/2013 431.25p 438.15p 430.00p 430.00p 11369
12/11/2013 434.00p 438.74p 432.00p 432.00p 13951
11/11/2013 434.82p 436.50p 434.00p 434.00p 1436
08/11/2013 439.62p 445.42p 436.50p 436.50p 988
07/11/2013 441.50p 441.50p 440.00p 440.00p 2680
06/11/2013 447.00p 447.00p 440.00p 440.00p 16453
05/11/2013 446.25p 452.75p 440.00p 440.00p 19900
04/11/2013 446.75p 450.50p 446.00p 446.00p 114621
01/11/2013 447.25p 452.92p 446.25p 446.25p 42477
31/10/2013 450.00p 456.16p 447.00p 448.00p 27762
30/10/2013 450.00p 450.25p 450.00p 450.00p 3050
29/10/2013 449.50p 450.05p 446.00p 449.00p 16452
28/10/2013 444.75p 445.87p 440.90p 442.00p 1981
25/10/2013 440.00p 448.75p 440.00p 440.50p 4258
24/10/2013 448.25p 449.25p 444.00p 444.00p 14590
23/10/2013 448.25p 454.62p 447.00p 447.00p 20958
22/10/2013 452.00p 452.00p 452.00p 452.00p 2526
21/10/2013 449.80p 449.80p 445.00p 446.50p 14162
18/10/2013 447.00p 447.00p 441.00p 445.00p 1493
17/10/2013 445.75p 447.00p 441.00p 441.00p 8119
16/10/2013 445.25p 451.38p 445.00p 445.00p 2129
15/10/2013 450.00p 451.00p 447.00p 447.00p 166721
14/10/2013 442.92p 443.00p 442.00p 442.00p 347
11/10/2013 450.00p 450.00p 443.00p 443.00p 2970
10/10/2013 438.00p 449.00p 438.00p 449.00p 75584
09/10/2013 433.00p 438.00p 431.00p 437.00p 110652
08/10/2013 432.00p 435.00p 428.42p 431.00p 8508
07/10/2013 428.25p 438.00p 428.25p 435.00p 3264
04/10/2013 436.00p 436.00p 432.50p 433.00p 226278
03/10/2013 433.22p 433.22p 429.00p 429.00p 17978
02/10/2013 426.00p 434.00p 426.00p 433.75p 6798
01/10/2013 432.00p 432.00p 423.50p 423.50p 403909
30/09/2013 425.00p 432.00p 420.00p 420.00p 57233
27/09/2013 434.00p 440.20p 426.00p 426.00p 38356
26/09/2013 440.00p 440.00p 436.00p 438.00p 10882
25/09/2013 436.75p 440.00p 435.00p 440.00p 5231
24/09/2013 443.00p 443.00p 435.00p 440.00p 565089
23/09/2013 437.00p 444.00p 434.00p 434.25p 10199
20/09/2013 446.00p 446.00p 437.00p 437.25p 18501
19/09/2013 438.00p 446.00p 438.00p 439.50p 335416
18/09/2013 438.75p 438.75p 428.75p 429.87p 44874
17/09/2013 438.00p 438.00p 431.00p 433.25p 182300
16/09/2013 430.00p 436.50p 430.00p 431.00p 4450
13/09/2013 434.25p 434.25p 425.00p 425.00p 152990
12/09/2013 430.00p 433.89p 422.50p 430.50p 45410
11/09/2013 435.00p 435.00p 430.25p 435.00p 1384
10/09/2013 425.00p 433.00p 421.00p 433.00p 4775
09/09/2013 424.00p 424.00p 421.00p 421.00p 202750
06/09/2013 410.00p 422.38p 410.00p 419.00p 14425
05/09/2013 412.25p 414.50p 408.00p 413.75p 10768
04/09/2013 413.00p 419.00p 412.00p 415.00p 23642
03/09/2013 413.25p 425.00p 413.25p 425.00p 212
02/09/2013 413.75p 415.50p 411.25p 415.50p 13669
30/08/2013 410.00p 416.13p 409.50p 411.25p 2849
29/08/2013 413.00p 416.13p 413.00p 416.13p 6939
28/08/2013 410.00p 415.00p 410.00p 414.38p 689
27/08/2013 417.00p 418.50p 415.00p 415.00p 17249
23/08/2013 419.00p 422.88p 414.00p 420.13p 45117
22/08/2013 415.00p 417.00p 409.43p 417.00p 17600
21/08/2013 414.00p 414.00p 410.00p 410.00p 15807
20/08/2013 421.00p 422.13p 410.00p 414.00p 134963
19/08/2013 426.00p 427.75p 420.50p 422.13p 21606
16/08/2013 426.00p 431.86p 426.00p 427.75p 20124
15/08/2013 434.00p 436.00p 426.00p 426.00p 20631
14/08/2013 436.00p 436.00p 432.00p 436.00p 11335
13/08/2013 434.50p 436.00p 430.00p 436.00p 5465
12/08/2013 431.00p 434.25p 426.00p 433.87p 3192
09/08/2013 428.00p 429.00p 423.00p 426.25p 46203
08/08/2013 426.00p 426.00p 425.50p 425.50p 902
07/08/2013 429.00p 439.00p 423.00p 428.00p 25921
06/08/2013 434.50p 439.00p 424.00p 439.00p 29651
05/08/2013 436.00p 441.50p 434.50p 438.25p 7569
02/08/2013 443.00p 444.00p 437.00p 437.00p 49038
01/08/2013 436.00p 443.50p 436.00p 443.50p 24392
31/07/2013 439.50p 439.50p 434.00p 436.50p 21489
30/07/2013 433.00p 439.00p 429.01p 439.00p 140852
29/07/2013 432.00p 434.00p 429.00p 432.00p 18205
26/07/2013 435.00p 439.25p 433.00p 433.00p 6645
25/07/2013 435.01p 439.25p 435.01p 439.25p 58
24/07/2013 439.00p 439.00p 435.00p 437.00p 10653
23/07/2013 437.00p 437.50p 435.00p 437.50p 4528
22/07/2013 435.00p 435.00p 430.00p 430.00p 18332
19/07/2013 437.50p 440.50p 430.50p 434.75p 21286
18/07/2013 438.50p 440.50p 438.00p 440.50p 10540
17/07/2013 436.00p 438.75p 436.00p 438.75p 76171
16/07/2013 440.00p 440.00p 436.01p 437.00p 16942
15/07/2013 437.00p 437.00p 436.30p 436.50p 19772
12/07/2013 444.00p 446.19p 437.00p 437.00p 11087
11/07/2013 443.50p 443.50p 436.00p 443.00p 8622
10/07/2013 435.00p 436.00p 435.00p 436.00p 3762
09/07/2013 430.00p 436.00p 430.00p 435.00p 10260
08/07/2013 428.01p 434.00p 428.01p 432.50p 1431
05/07/2013 430.00p 434.00p 430.00p 434.00p 1613
04/07/2013 428.00p 430.00p 420.11p 430.00p 2502
03/07/2013 425.00p 430.00p 420.00p 420.00p 2773
02/07/2013 432.50p 432.50p 425.00p 430.00p 4870
01/07/2013 426.35p 427.50p 425.00p 425.00p 2139
28/06/2013 428.00p 428.00p 422.00p 427.00p 514863
27/06/2013 417.00p 428.00p 411.19p 428.00p 6961
26/06/2013 405.00p 412.50p 405.00p 412.00p 11974
25/06/2013 405.00p 410.00p 400.00p 410.00p 6317
24/06/2013 400.00p 414.62p 399.76p 400.00p 8703
21/06/2013 410.00p 416.00p 407.50p 408.00p 267571
20/06/2013 415.00p 425.00p 410.00p 412.50p 4000
19/06/2013 430.00p 435.00p 425.00p 425.00p 16853
18/06/2013 435.00p 435.00p 430.00p 435.00p 4208
17/06/2013 434.00p 437.50p 430.00p 435.00p 14933
14/06/2013 437.00p 437.25p 436.00p 437.00p 3290
13/06/2013 430.00p 435.00p 424.00p 435.00p 14794
12/06/2013 439.00p 448.00p 437.00p 437.00p 4015
11/06/2013 447.00p 450.00p 440.00p 443.00p 9333
10/06/2013 447.00p 457.00p 445.00p 450.00p 7102
07/06/2013 450.00p 457.86p 447.00p 457.00p 17055
06/06/2013 455.00p 457.50p 450.00p 452.50p 4655
05/06/2013 460.00p 465.50p 455.00p 457.50p 21217
04/06/2013 466.00p 467.50p 462.00p 465.25p 136991
03/06/2013 461.00p 466.58p 461.00p 463.00p 1750
31/05/2013 471.00p 473.00p 464.00p 464.00p 62657
30/05/2013 473.25p 477.00p 471.00p 473.00p 4855
29/05/2013 480.00p 486.00p 476.00p 477.00p 11758
28/05/2013 482.00p 486.00p 477.12p 486.00p 3645
24/05/2013 480.00p 482.86p 476.00p 477.12p 17962
23/05/2013 485.00p 485.00p 471.13p 481.00p 20708
22/05/2013 489.00p 492.14p 489.00p 491.87p 8920
21/05/2013 483.50p 487.00p 477.47p 487.00p 23171
20/05/2013 485.00p 486.35p 483.50p 484.50p 10052
17/05/2013 480.00p 482.51p 480.00p 481.87p 11902
16/05/2013 477.00p 479.25p 477.00p 478.50p 2674
15/05/2013 478.00p 481.85p 476.00p 478.00p 18388
14/05/2013 474.00p 481.75p 472.00p 480.75p 29482
13/05/2013 475.00p 478.00p 471.04p 473.50p 13729
10/05/2013 476.25p 477.25p 476.00p 476.00p 17958
09/05/2013 477.25p 477.25p 476.75p 476.75p 525
08/05/2013 476.00p 477.50p 468.77p 477.50p 9033
07/05/2013 469.00p 474.75p 469.00p 471.00p 16750
03/05/2013 469.00p 473.50p 465.73p 468.00p 14010
02/05/2013 464.00p 471.25p 464.00p 466.00p 28494
01/05/2013 473.00p 475.25p 466.00p 466.00p 12958
30/04/2013 467.00p 475.00p 466.50p 475.00p 72877
29/04/2013 465.00p 468.25p 463.20p 466.50p 27271
26/04/2013 468.00p 469.75p 462.00p 468.00p 32367
25/04/2013 471.00p 474.88p 470.00p 470.50p 30428
24/04/2013 470.50p 474.25p 470.38p 471.88p 9062
23/04/2013 469.00p 470.50p 466.00p 470.50p 14573
22/04/2013 473.50p 473.50p 468.00p 468.00p 2126
19/04/2013 467.00p 474.00p 464.00p 474.00p 45408
18/04/2013 464.00p 465.80p 464.00p 465.50p 22820
17/04/2013 464.00p 468.00p 462.00p 464.87p 21558
16/04/2013 463.00p 466.00p 463.00p 465.50p 5435
15/04/2013 465.00p 466.50p 463.00p 463.00p 116871
12/04/2013 473.00p 473.00p 468.00p 468.00p 17955
11/04/2013 473.00p 477.29p 473.00p 475.00p 4896
10/04/2013 476.00p 476.00p 468.00p 474.00p 25763
09/04/2013 466.50p 470.87p 466.50p 470.87p 17741
08/04/2013 463.00p 467.62p 462.00p 467.00p 26887
05/04/2013 470.00p 474.13p 462.00p 467.00p 113034
04/04/2013 473.00p 478.75p 471.00p 474.13p 141175
03/04/2013 487.50p 487.50p 473.00p 478.00p 10766
02/04/2013 476.00p 485.00p 475.00p 484.00p 23913
28/03/2013 475.00p 484.00p 475.00p 484.00p 22098
27/03/2013 480.00p 484.50p 477.80p 484.50p 82213
26/03/2013 480.00p 484.00p 475.00p 478.00p 17639
25/03/2013 480.00p 485.00p 469.50p 479.00p 127168
22/03/2013 481.00p 485.00p 475.50p 485.00p 13429
21/03/2013 481.00p 489.00p 476.00p 476.00p 27117
20/03/2013 490.00p 531.16p 481.00p 485.50p 22654192
19/03/2013 486.00p 493.25p 484.00p 490.00p 31012
18/03/2013 495.00p 495.00p 485.00p 485.00p 9964
15/03/2013 499.00p 503.00p 485.00p 485.00p 12177
14/03/2013 498.00p 508.00p 498.00p 503.00p 8925
13/03/2013 498.00p 508.00p 498.00p 508.00p 3591
12/03/2013 500.00p 510.00p 499.00p 499.00p 10196
11/03/2013 501.16p 510.00p 500.50p 510.00p 2849
08/03/2013 496.00p 507.84p 495.25p 504.00p 32443
07/03/2013 493.00p 494.00p 493.00p 493.00p 28135
06/03/2013 493.00p 495.00p 491.25p 493.00p 36660
05/03/2013 490.00p 493.00p 490.00p 493.00p 11863
04/03/2013 493.60p 493.60p 490.00p 493.50p 5868
01/03/2013 492.00p 493.00p 490.00p 492.00p 70916
28/02/2013 487.75p 492.00p 487.75p 492.00p 22002
27/02/2013 483.00p 487.75p 482.00p 487.75p 14144
26/02/2013 478.00p 487.00p 478.00p 482.00p 461189

*Close Price adjusted for both dividends and splits