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
25/02/2013 488.00p 488.00p 483.50p 487.00p 18467
22/02/2013 488.00p 488.00p 481.00p 484.00p 89359
21/02/2013 484.25p 485.00p 480.00p 481.00p 230228
20/02/2013 487.00p 489.00p 484.25p 485.00p 55779
19/02/2013 481.00p 485.00p 480.50p 485.00p 1521109
18/02/2013 481.00p 487.00p 481.00p 483.00p 7124
15/02/2013 482.00p 486.25p 481.00p 485.00p 188557
14/02/2013 478.00p 486.00p 478.00p 486.00p 127302
13/02/2013 474.00p 478.00p 472.00p 478.00p 9322
12/02/2013 470.00p 476.50p 469.00p 476.50p 39299
11/02/2013 467.00p 469.00p 466.25p 469.00p 1774
08/02/2013 468.00p 468.00p 465.30p 467.75p 7739
07/02/2013 467.00p 469.00p 467.00p 469.00p 18352
06/02/2013 473.00p 473.00p 465.00p 468.50p 27250
05/02/2013 470.00p 471.57p 468.00p 471.50p 16563
04/02/2013 469.00p 472.50p 468.00p 471.00p 24173
01/02/2013 472.00p 472.50p 469.00p 472.50p 6119
31/01/2013 470.00p 472.00p 469.00p 472.00p 17500
30/01/2013 470.00p 475.00p 470.00p 472.00p 26928
29/01/2013 469.00p 475.00p 467.00p 475.00p 46820
28/01/2013 465.00p 468.75p 465.00p 465.00p 2972
25/01/2013 467.00p 467.75p 462.00p 467.50p 21729
24/01/2013 467.01p 468.00p 467.00p 467.00p 21221
23/01/2013 470.83p 470.83p 467.00p 468.00p 3803
22/01/2013 471.00p 471.60p 468.63p 469.75p 1848
21/01/2013 468.50p 470.80p 466.01p 469.50p 10248
18/01/2013 464.00p 471.00p 461.36p 471.00p 124307
17/01/2013 463.00p 464.50p 460.20p 462.75p 56173
16/01/2013 458.00p 461.25p 456.01p 461.25p 20540
15/01/2013 460.00p 460.40p 458.00p 460.00p 48617
14/01/2013 460.00p 464.00p 458.00p 462.50p 25179
11/01/2013 457.00p 460.00p 456.51p 460.00p 13728
10/01/2013 459.00p 460.00p 458.00p 460.00p 33621
09/01/2013 458.50p 460.00p 455.50p 459.25p 26192
08/01/2013 455.00p 456.25p 454.30p 455.50p 29689
07/01/2013 455.00p 455.50p 455.00p 455.50p 32682
04/01/2013 451.50p 453.00p 451.50p 453.00p 11160
03/01/2013 447.00p 451.50p 447.00p 451.50p 32790
02/01/2013 440.00p 446.00p 440.00p 445.50p 11226
31/12/2012 440.50p 443.00p 440.50p 443.00p 3312
28/12/2012 439.00p 442.00p 437.00p 442.00p 23101
27/12/2012 435.00p 435.00p 433.00p 434.75p 11683
24/12/2012 432.56p 433.87p 431.50p 431.50p 1205
21/12/2012 429.00p 433.50p 425.00p 433.50p 22630
20/12/2012 433.75p 436.56p 429.00p 435.00p 16834
19/12/2012 425.00p 426.25p 425.00p 426.25p 16909
18/12/2012 425.00p 426.00p 425.00p 426.00p 9286
17/12/2012 425.00p 426.13p 423.00p 423.00p 37797
14/12/2012 427.00p 427.00p 425.25p 427.00p 10718
13/12/2012 425.00p 426.90p 424.25p 425.50p 43949
12/12/2012 424.50p 426.00p 424.50p 426.00p 1844
11/12/2012 426.00p 426.53p 420.83p 425.50p 20210
10/12/2012 423.75p 425.00p 418.96p 425.00p 43880
07/12/2012 423.25p 423.62p 419.58p 421.25p 13465
06/12/2012 423.25p 423.25p 421.25p 421.25p 750
05/12/2012 421.00p 421.88p 420.00p 421.88p 61154
04/12/2012 417.75p 419.50p 417.50p 419.50p 90161
03/12/2012 418.00p 418.00p 417.00p 418.00p 26473
30/11/2012 419.00p 420.00p 415.00p 420.00p 107250
29/11/2012 417.00p 417.75p 413.00p 416.00p 54350
28/11/2012 413.50p 415.25p 412.50p 415.25p 15386
27/11/2012 413.00p 416.25p 413.00p 416.13p 46396
26/11/2012 413.25p 415.25p 413.00p 414.50p 13838
23/11/2012 414.25p 418.00p 412.50p 418.00p 8883
22/11/2012 408.00p 412.00p 406.00p 410.50p 13344
21/11/2012 407.00p 408.87p 404.00p 407.25p 13856
20/11/2012 408.00p 409.50p 407.00p 408.00p 728509
19/11/2012 407.75p 410.25p 405.16p 410.00p 22735
16/11/2012 410.00p 415.00p 407.00p 408.00p 39636
15/11/2012 410.00p 414.75p 410.00p 414.75p 7440
14/11/2012 412.00p 412.50p 410.00p 412.50p 164301
13/11/2012 410.25p 412.00p 410.00p 412.00p 11024
12/11/2012 415.00p 415.50p 413.00p 414.00p 80694
09/11/2012 417.00p 418.25p 414.50p 415.50p 236400
08/11/2012 417.50p 419.25p 417.25p 417.25p 10493
07/11/2012 422.00p 422.75p 417.00p 417.00p 29516
06/11/2012 422.25p 424.00p 420.01p 423.00p 30861
05/11/2012 423.00p 423.01p 422.25p 422.50p 20722
02/11/2012 422.50p 424.00p 422.50p 423.50p 115229
01/11/2012 419.00p 421.50p 417.15p 420.75p 35761
31/10/2012 421.00p 421.00p 418.00p 421.00p 14431
30/10/2012 417.00p 421.95p 417.00p 419.75p 16746
29/10/2012 418.00p 418.80p 417.50p 417.50p 16882
26/10/2012 419.00p 422.00p 419.00p 422.00p 900
25/10/2012 422.00p 427.00p 422.00p 427.00p 4449
24/10/2012 422.70p 427.40p 422.28p 424.50p 5489
23/10/2012 424.00p 426.00p 424.00p 425.50p 6123
22/10/2012 425.25p 425.50p 424.00p 425.50p 11348
19/10/2012 424.00p 425.25p 424.00p 425.25p 3462
18/10/2012 426.00p 426.00p 424.00p 425.75p 13946
17/10/2012 426.00p 427.00p 423.27p 424.75p 13815
16/10/2012 420.57p 424.50p 420.57p 424.50p 2309
15/10/2012 425.00p 425.00p 418.00p 421.50p 0
12/10/2012 425.00p 425.00p 418.00p 422.13p 12675
11/10/2012 423.25p 423.25p 417.62p 421.00p 1607
10/10/2012 421.25p 425.00p 419.58p 425.00p 13238
09/10/2012 422.00p 422.00p 419.75p 421.00p 6000
08/10/2012 418.00p 424.50p 418.00p 424.50p 13218
05/10/2012 424.95p 424.95p 418.90p 421.00p 1502
04/10/2012 420.00p 420.00p 415.61p 420.00p 1522
03/10/2012 420.00p 422.00p 417.50p 420.00p 5149
02/10/2012 417.00p 420.25p 417.00p 420.25p 13768
01/10/2012 413.50p 420.25p 412.50p 420.25p 14806
28/09/2012 418.00p 418.00p 413.85p 417.25p 289327
27/09/2012 414.00p 415.00p 413.75p 413.75p 80831
26/09/2012 414.00p 414.00p 412.20p 413.50p 42974
25/09/2012 415.00p 420.25p 415.00p 420.25p 11175
24/09/2012 416.00p 420.25p 415.00p 420.25p 9066
21/09/2012 415.00p 425.00p 415.00p 425.00p 19919
20/09/2012 415.00p 415.00p 413.00p 414.50p 80070
19/09/2012 420.25p 420.25p 415.00p 420.25p 16949
18/09/2012 415.50p 416.50p 415.15p 416.50p 35278
17/09/2012 417.00p 419.25p 416.00p 418.00p 11365
14/09/2012 415.00p 419.50p 415.00p 417.25p 14071
13/09/2012 409.00p 410.35p 408.00p 409.00p 998905
12/09/2012 409.00p 410.00p 409.00p 410.00p 12229
11/09/2012 407.00p 410.00p 406.85p 410.00p 13835
10/09/2012 410.00p 412.50p 408.45p 410.00p 6003
07/09/2012 409.00p 410.00p 408.25p 410.00p 76756
06/09/2012 403.00p 407.00p 401.00p 407.00p 18288
05/09/2012 401.00p 403.70p 399.25p 403.00p 29655
04/09/2012 404.00p 407.00p 402.50p 407.00p 13087
03/09/2012 403.00p 405.00p 403.00p 405.00p 4591
31/08/2012 402.50p 404.00p 402.00p 403.00p 35271
30/08/2012 405.00p 408.75p 402.00p 408.75p 23157
29/08/2012 406.50p 411.00p 405.00p 411.00p 29634
28/08/2012 407.50p 410.50p 405.00p 410.50p 12532
24/08/2012 408.50p 410.50p 407.00p 410.50p 39492
23/08/2012 412.00p 416.41p 408.50p 410.50p 71780
22/08/2012 412.50p 412.50p 408.27p 409.25p 43550
21/08/2012 413.00p 413.00p 411.50p 412.75p 16236
20/08/2012 411.00p 413.00p 411.00p 413.00p 19746
17/08/2012 413.50p 413.50p 412.01p 413.00p 2550
16/08/2012 418.00p 418.00p 411.50p 412.25p 52378
15/08/2012 412.00p 413.00p 411.50p 411.50p 34168
14/08/2012 411.50p 413.00p 411.50p 413.00p 2766
13/08/2012 412.50p 415.41p 408.87p 408.87p 21724
10/08/2012 413.50p 413.50p 413.25p 413.25p 2204
09/08/2012 414.00p 414.99p 412.50p 414.50p 3501
08/08/2012 412.00p 412.16p 411.50p 412.00p 16521
07/08/2012 415.00p 417.25p 411.85p 417.25p 30739
06/08/2012 409.00p 415.00p 405.10p 415.00p 28821
03/08/2012 404.00p 408.20p 402.50p 407.00p 121784
02/08/2012 409.00p 409.00p 403.00p 404.75p 11717
01/08/2012 402.00p 406.00p 402.00p 405.75p 44503
31/07/2012 403.00p 407.75p 403.00p 407.75p 13444
30/07/2012 400.00p 400.75p 397.50p 400.75p 156972
27/07/2012 396.00p 397.00p 394.50p 396.00p 137870
26/07/2012 394.50p 400.00p 394.00p 400.00p 19966
25/07/2012 398.50p 398.50p 394.00p 394.00p 13369
24/07/2012 396.00p 396.01p 394.00p 394.00p 5953
23/07/2012 398.00p 401.63p 396.00p 399.00p 32495
20/07/2012 404.50p 404.50p 402.00p 402.00p 23859
19/07/2012 404.00p 404.50p 403.25p 403.25p 9080
18/07/2012 403.50p 403.50p 402.04p 402.75p 4656
17/07/2012 405.00p 405.00p 403.00p 403.25p 33446
16/07/2012 407.00p 410.25p 405.00p 405.75p 29255
13/07/2012 410.00p 410.50p 404.00p 410.50p 9363
12/07/2012 408.00p 408.00p 404.10p 406.00p 34896
11/07/2012 415.75p 415.75p 411.50p 411.50p 460
10/07/2012 412.00p 415.00p 410.00p 412.00p 20687
09/07/2012 410.00p 410.00p 409.70p 410.00p 7074
06/07/2012 412.00p 412.50p 410.30p 412.50p 15135
05/07/2012 415.00p 419.00p 413.00p 419.00p 6931
04/07/2012 410.00p 411.37p 402.53p 410.00p 16464
03/07/2012 415.00p 415.00p 413.75p 413.75p 1026
02/07/2012 410.00p 411.00p 407.00p 407.00p 32139
29/06/2012 410.00p 410.00p 404.00p 408.00p 17601
28/06/2012 400.00p 401.00p 398.00p 401.00p 39748
27/06/2012 400.00p 405.00p 398.00p 400.00p 11911
26/06/2012 403.65p 403.65p 402.37p 402.37p 630
25/06/2012 398.00p 401.75p 397.00p 399.00p 13828
22/06/2012 400.00p 402.50p 395.00p 400.50p 14428
21/06/2012 408.00p 408.00p 404.05p 405.00p 9681
20/06/2012 415.00p 415.00p 408.00p 411.50p 4453
19/06/2012 410.00p 412.00p 410.00p 411.50p 17200
18/06/2012 410.00p 414.50p 405.00p 410.00p 7341
15/06/2012 408.00p 408.00p 395.90p 396.00p 43306
14/06/2012 405.00p 415.00p 400.00p 405.00p 17820
13/06/2012 405.00p 414.00p 405.00p 409.38p 80312
12/06/2012 415.00p 415.00p 405.00p 410.00p 3433
11/06/2012 405.00p 415.00p 405.00p 415.00p 6413
08/06/2012 413.00p 413.00p 405.25p 407.50p 4354
07/06/2012 402.50p 414.50p 401.35p 414.50p 4731
06/06/2012 408.50p 408.50p 406.50p 406.50p 5728
01/06/2012 400.00p 402.50p 400.00p 402.50p 5000
31/05/2012 400.00p 412.00p 400.00p 404.25p 16950
30/05/2012 404.00p 406.81p 400.00p 402.50p 39059
29/05/2012 404.00p 408.00p 402.00p 408.00p 27458
28/05/2012 400.00p 408.00p 397.01p 408.00p 7776
25/05/2012 400.00p 400.00p 400.00p 400.00p 5437
24/05/2012 396.00p 398.00p 396.00p 397.50p 9168
23/05/2012 400.00p 403.50p 396.00p 396.00p 104
22/05/2012 408.50p 408.50p 403.01p 406.75p 2225
21/05/2012 405.00p 405.50p 397.00p 400.00p 127367
18/05/2012 405.00p 410.00p 400.01p 410.00p 1835
17/05/2012 407.00p 411.90p 407.00p 410.00p 3603
16/05/2012 408.50p 413.00p 407.55p 413.00p 6617
15/05/2012 413.00p 419.50p 413.00p 419.50p 1334
14/05/2012 415.00p 423.50p 412.51p 419.75p 35435

*Close Price adjusted for both dividends and splits