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
22/12/2009 385.00p 387.00p 379.57p 387.00p 14865
21/12/2009 382.00p 385.00p 380.50p 385.00p 13044
18/12/2009 381.00p 385.75p 379.57p 385.75p 13147
17/12/2009 378.50p 384.00p 378.50p 384.00p 656605
16/12/2009 382.00p 386.00p 382.00p 386.00p 53003
15/12/2009 382.00p 387.39p 382.00p 384.75p 101971
14/12/2009 386.00p 387.50p 386.00p 387.50p 11022
11/12/2009 384.00p 386.00p 381.50p 386.00p 17981
10/12/2009 382.00p 383.00p 380.75p 383.00p 16538
09/12/2009 377.00p 382.00p 377.00p 377.00p 14381
08/12/2009 380.00p 385.00p 376.56p 379.50p 7425
07/12/2009 380.00p 387.00p 380.00p 383.50p 19131
04/12/2009 379.25p 385.75p 376.00p 385.75p 56270
03/12/2009 379.00p 385.50p 373.00p 385.00p 170668
02/12/2009 378.00p 380.00p 375.00p 378.75p 20414
01/12/2009 375.00p 380.00p 373.52p 375.00p 24885
30/11/2009 370.00p 374.75p 368.00p 374.75p 49614
27/11/2009 370.00p 373.00p 368.00p 373.00p 24783
26/11/2009 379.50p 380.00p 374.00p 374.00p 64347
25/11/2009 380.00p 381.00p 379.00p 381.00p 11052
24/11/2009 379.00p 380.00p 378.50p 379.50p 137232
23/11/2009 375.50p 381.00p 375.50p 379.75p 37616
20/11/2009 374.50p 375.25p 371.00p 375.25p 330213
19/11/2009 370.00p 376.62p 370.00p 374.75p 111026
18/11/2009 374.50p 375.00p 370.00p 374.50p 7678
17/11/2009 374.50p 377.00p 374.50p 376.00p 9083
16/11/2009 380.75p 383.00p 375.00p 383.00p 32475
13/11/2009 376.00p 376.25p 374.50p 376.25p 11534
12/11/2009 379.00p 381.00p 376.00p 378.00p 2198766
11/11/2009 380.00p 385.61p 378.00p 384.00p 9915
10/11/2009 0.00p 387.00p 383.50p 383.50p 10510

*Close Price adjusted for both dividends and splits