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
10/09/2018 538.00p 544.00p 534.00p 536.00p 5213
07/09/2018 542.00p 547.68p 542.00p 544.00p 15464
06/09/2018 544.18p 550.00p 544.00p 544.00p 8089
05/09/2018 546.00p 548.00p 544.00p 546.00p 3350
04/09/2018 554.00p 558.00p 554.00p 557.00p 5652
03/09/2018 560.67p 560.67p 554.00p 560.00p 4417
31/08/2018 556.00p 558.00p 554.50p 557.00p 82755
30/08/2018 552.00p 563.00p 552.00p 562.00p 4948
29/08/2018 566.00p 575.00p 564.00p 564.00p 26448
28/08/2018 566.00p 572.00p 560.80p 571.00p 1799
24/08/2018 556.60p 569.00p 556.00p 560.00p 3543
23/08/2018 569.70p 569.70p 560.40p 561.00p 1428
22/08/2018 557.90p 568.00p 554.84p 558.00p 173096
21/08/2018 556.00p 560.00p 554.60p 556.00p 6484
20/08/2018 564.00p 566.00p 556.60p 558.00p 114720
17/08/2018 566.00p 566.00p 558.30p 561.00p 4738
16/08/2018 566.00p 566.00p 562.08p 564.00p 85992
15/08/2018 568.00p 574.00p 558.00p 560.00p 8572
14/08/2018 572.00p 574.83p 568.24p 571.00p 154419
13/08/2018 576.00p 578.00p 568.00p 572.00p 44932
10/08/2018 576.00p 585.08p 574.18p 577.00p 3756
09/08/2018 584.00p 586.36p 584.00p 586.00p 8302
08/08/2018 580.00p 587.36p 580.00p 582.00p 17120
07/08/2018 579.60p 584.00p 578.00p 582.00p 53619
06/08/2018 578.96p 581.00p 578.96p 581.00p 1657
03/08/2018 578.00p 582.00p 578.00p 579.00p 192301
02/08/2018 570.00p 577.80p 570.00p 575.00p 2354
01/08/2018 578.00p 578.00p 576.60p 578.00p 114821
31/07/2018 578.00p 586.00p 577.00p 578.00p 2621
30/07/2018 580.00p 581.00p 576.00p 581.00p 23293
27/07/2018 576.00p 586.00p 576.00p 581.00p 4628
26/07/2018 578.00p 582.00p 576.00p 582.00p 5101
25/07/2018 580.00p 582.00p 578.00p 580.00p 2738
24/07/2018 578.00p 586.00p 578.00p 582.00p 923
23/07/2018 579.20p 580.00p 574.80p 579.00p 2361
20/07/2018 576.00p 585.00p 572.00p 579.00p 3393
19/07/2018 582.06p 582.06p 572.00p 576.00p 4378
18/07/2018 576.00p 581.00p 574.00p 581.00p 4776
17/07/2018 568.00p 575.00p 568.00p 575.00p 5060
16/07/2018 578.00p 583.00p 570.70p 576.00p 1717
13/07/2018 580.00p 583.60p 576.00p 579.00p 1938
12/07/2018 578.50p 581.00p 572.50p 581.00p 2783
11/07/2018 574.00p 584.00p 574.00p 575.00p 2592
10/07/2018 586.00p 586.00p 580.00p 580.00p 36827
09/07/2018 578.00p 580.00p 575.00p 580.00p 2194
06/07/2018 575.60p 579.00p 574.80p 579.00p 4180
05/07/2018 580.00p 584.00p 570.00p 579.00p 2217
04/07/2018 573.20p 584.00p 573.20p 578.00p 74
03/07/2018 576.00p 577.90p 570.60p 576.00p 297632
02/07/2018 574.00p 583.00p 574.00p 576.00p 11131
29/06/2018 576.00p 587.99p 576.00p 582.00p 5559
28/06/2018 581.30p 581.30p 574.00p 577.00p 5603
27/06/2018 580.00p 580.00p 576.20p 578.00p 13868
26/06/2018 580.00p 584.00p 578.30p 581.00p 4049
25/06/2018 578.00p 586.00p 578.00p 579.00p 6274
22/06/2018 588.00p 588.00p 584.00p 586.00p 4197
21/06/2018 588.00p 595.80p 582.00p 583.00p 12448
20/06/2018 592.00p 596.00p 588.50p 592.00p 107896
19/06/2018 588.00p 588.60p 587.00p 587.00p 3282
18/06/2018 592.00p 603.00p 592.00p 592.00p 4918
15/06/2018 598.00p 598.45p 592.15p 593.00p 5535
14/06/2018 600.00p 602.28p 598.00p 600.00p 54382
13/06/2018 604.00p 606.00p 602.40p 605.00p 104325
12/06/2018 608.00p 610.00p 604.00p 605.00p 252143
11/06/2018 612.00p 612.00p 605.50p 606.00p 4112
08/06/2018 606.00p 608.00p 600.80p 608.00p 6247
07/06/2018 608.00p 612.28p 608.00p 608.00p 98615
06/06/2018 612.35p 612.00p 611.00p 611.00p 25000
05/06/2018 612.35p 613.22p 612.00p 612.00p 4923
04/06/2018 602.00p 615.00p 602.00p 612.00p 2934
01/06/2018 610.00p 610.00p 602.24p 610.00p 10
31/05/2018 610.00p 615.00p 604.00p 604.00p 1325
30/05/2018 608.00p 612.00p 606.00p 609.00p 146028
29/05/2018 611.22p 612.00p 610.00p 610.00p 64771
25/05/2018 616.00p 616.00p 609.00p 609.00p 269575
24/05/2018 616.00p 616.00p 609.78p 611.00p 6738
23/05/2018 609.40p 613.99p 609.40p 610.00p 7054
22/05/2018 616.00p 616.00p 612.00p 613.00p 10670
21/05/2018 608.00p 614.00p 606.00p 613.00p 6968
18/05/2018 612.00p 613.52p 606.04p 608.00p 10282
17/05/2018 612.00p 617.00p 610.70p 612.00p 2319
16/05/2018 611.90p 613.22p 611.00p 611.00p 5628
15/05/2018 608.00p 617.00p 600.48p 604.00p 7600
14/05/2018 612.40p 614.65p 611.00p 611.00p 5528
11/05/2018 610.00p 615.00p 606.80p 609.00p 5479
10/05/2018 612.00p 617.92p 603.92p 609.00p 37096
09/05/2018 608.00p 611.99p 605.44p 607.00p 10607
08/05/2018 608.40p 612.88p 608.40p 610.00p 7011
04/05/2018 610.00p 613.00p 600.72p 605.00p 2357
03/05/2018 612.00p 613.00p 600.00p 600.00p 16861
02/05/2018 612.00p 612.00p 604.00p 607.00p 8872
01/05/2018 606.00p 606.00p 596.75p 602.00p 96992
30/04/2018 604.00p 605.99p 600.44p 604.00p 13154
27/04/2018 604.00p 610.00p 600.00p 604.00p 22772
26/04/2018 602.00p 606.00p 598.00p 601.00p 35259
25/04/2018 600.00p 605.00p 598.00p 598.00p 45382
24/04/2018 604.00p 607.50p 600.00p 600.00p 43208
23/04/2018 604.00p 609.99p 600.34p 605.00p 6351
20/04/2018 604.00p 604.00p 600.00p 603.00p 7656
19/04/2018 602.00p 609.92p 601.00p 603.00p 5743
18/04/2018 598.00p 603.74p 598.00p 601.00p 11590
17/04/2018 600.00p 652.65p 598.00p 598.00p 5138843
16/04/2018 592.00p 603.99p 591.50p 599.00p 8385
13/04/2018 594.00p 605.99p 594.00p 600.00p 15482
12/04/2018 600.00p 603.94p 600.00p 600.00p 1448
11/04/2018 602.00p 604.45p 591.54p 600.00p 9202
10/04/2018 604.00p 604.00p 592.72p 601.00p 23997
09/04/2018 610.00p 610.00p 596.00p 596.00p 3496
06/04/2018 600.00p 607.30p 596.06p 600.00p 29824
05/04/2018 605.20p 605.20p 602.00p 602.00p 1823
04/04/2018 602.00p 605.80p 588.20p 594.00p 12826
03/04/2018 600.40p 605.86p 600.40p 602.00p 2526
29/03/2018 600.00p 605.00p 596.00p 603.00p 12902
28/03/2018 598.00p 599.38p 590.14p 594.00p 6562
27/03/2018 600.00p 604.74p 599.84p 602.00p 42536
26/03/2018 598.00p 605.20p 595.00p 595.00p 11403
23/03/2018 592.00p 602.00p 592.00p 602.00p 10918
22/03/2018 610.00p 613.90p 600.00p 604.00p 33487
21/03/2018 616.00p 616.70p 610.50p 611.00p 76245
20/03/2018 614.00p 617.56p 613.00p 613.00p 26448
19/03/2018 622.00p 625.36p 617.00p 617.00p 10062
16/03/2018 626.00p 626.00p 623.32p 625.00p 7228
15/03/2018 626.00p 628.00p 622.00p 622.00p 9924
14/03/2018 626.00p 627.68p 623.00p 623.00p 7077
13/03/2018 630.00p 633.99p 627.00p 627.00p 17809
12/03/2018 632.00p 635.52p 628.00p 631.00p 28104
09/03/2018 630.00p 630.00p 627.32p 629.00p 46534
08/03/2018 628.00p 628.00p 627.00p 627.00p 7464
07/03/2018 626.00p 626.00p 622.00p 624.00p 46088
06/03/2018 626.00p 628.00p 623.90p 627.00p 12328
05/03/2018 624.00p 624.00p 616.00p 621.00p 6833
02/03/2018 626.00p 628.00p 621.00p 621.00p 12610
01/03/2018 626.00p 628.00p 624.60p 628.00p 10640
28/02/2018 633.00p 633.00p 628.00p 628.00p 2189
27/02/2018 638.00p 638.00p 630.00p 632.00p 11346
26/02/2018 632.00p 636.62p 631.00p 634.00p 34936
23/02/2018 632.72p 632.72p 625.01p 630.00p 11011
22/02/2018 630.00p 633.04p 630.00p 632.00p 4972
21/02/2018 630.00p 633.99p 628.00p 628.00p 22787
20/02/2018 630.00p 632.49p 628.00p 629.00p 24931
19/02/2018 628.00p 629.99p 622.80p 626.00p 10946
16/02/2018 628.00p 630.00p 620.00p 627.00p 10899
15/02/2018 626.00p 629.99p 625.99p 626.00p 121851
14/02/2018 626.00p 626.00p 618.00p 625.00p 76824
13/02/2018 624.00p 624.00p 621.00p 621.00p 54033
12/02/2018 624.00p 624.00p 616.88p 621.00p 141094
09/02/2018 622.00p 622.00p 614.88p 618.00p 3176
08/02/2018 634.00p 636.74p 624.00p 624.00p 51315
07/02/2018 634.00p 634.00p 626.88p 634.00p 10662
06/02/2018 624.00p 633.60p 616.83p 629.00p 11717
05/02/2018 639.50p 639.50p 634.24p 637.00p 450
02/02/2018 646.00p 650.40p 636.00p 640.00p 9951
01/02/2018 648.00p 651.00p 646.90p 649.00p 65804
31/01/2018 650.00p 656.00p 650.00p 650.00p 28579
30/01/2018 652.00p 658.00p 644.90p 650.00p 39506
29/01/2018 652.00p 660.00p 652.00p 656.00p 7034
26/01/2018 648.00p 650.50p 648.00p 650.00p 20821
25/01/2018 648.00p 652.50p 648.00p 649.00p 6850
24/01/2018 652.00p 653.50p 648.90p 650.00p 27631
23/01/2018 650.00p 654.00p 650.00p 650.00p 7958
22/01/2018 652.00p 652.00p 650.00p 652.00p 4142
19/01/2018 648.00p 651.00p 648.00p 651.00p 6487
18/01/2018 650.00p 650.00p 648.00p 648.00p 39190
17/01/2018 646.00p 650.80p 645.00p 645.00p 20269
16/01/2018 646.00p 649.00p 644.66p 648.00p 2978
15/01/2018 650.00p 650.00p 643.20p 647.00p 3965
12/01/2018 646.00p 648.44p 644.00p 648.00p 81122
11/01/2018 644.00p 644.00p 644.00p 644.00p 4648
10/01/2018 646.00p 648.00p 642.40p 644.00p 7182
09/01/2018 642.00p 644.00p 642.00p 643.00p 49296
08/01/2018 644.00p 645.99p 638.28p 643.00p 37746
05/01/2018 636.00p 643.00p 636.00p 643.00p 6491
04/01/2018 636.00p 636.00p 628.00p 634.00p 9347
03/01/2018 622.00p 630.00p 621.12p 628.00p 4395
02/01/2018 621.56p 621.80p 618.00p 621.00p 6914
29/12/2017 622.00p 622.00p 620.50p 620.50p 2040
28/12/2017 618.50p 621.00p 618.00p 619.50p 1407
27/12/2017 615.00p 618.50p 609.00p 615.00p 143926
22/12/2017 611.00p 615.00p 611.00p 615.00p 1781
21/12/2017 614.50p 616.50p 611.50p 614.50p 4813
20/12/2017 614.50p 616.38p 614.50p 614.75p 1743
19/12/2017 617.50p 617.50p 610.00p 614.25p 5324
18/12/2017 618.00p 618.00p 613.50p 614.00p 861
15/12/2017 613.00p 613.49p 609.00p 612.25p 9531
14/12/2017 609.50p 613.75p 609.50p 613.75p 1974
13/12/2017 614.50p 616.00p 611.08p 612.25p 2943
12/12/2017 613.00p 613.50p 612.00p 613.50p 11892
11/12/2017 615.25p 615.50p 615.25p 615.50p 153
08/12/2017 610.00p 615.00p 610.00p 612.50p 145273
07/12/2017 614.00p 616.50p 612.00p 614.25p 27271
06/12/2017 617.00p 620.00p 616.00p 616.00p 55355
05/12/2017 617.00p 624.00p 617.00p 620.75p 2141
04/12/2017 621.00p 621.00p 621.00p 621.00p 1644
01/12/2017 620.00p 620.00p 619.50p 619.50p 2228
30/11/2017 621.00p 625.09p 618.00p 619.50p 5694
29/11/2017 629.00p 633.00p 626.00p 626.00p 72207
28/11/2017 627.00p 631.25p 627.00p 631.25p 23547
27/11/2017 632.00p 632.00p 625.75p 627.00p 8591
24/11/2017 634.50p 634.50p 633.00p 633.00p 3765
23/11/2017 634.50p 634.50p 633.13p 633.50p 13414

*Close Price adjusted for both dividends and splits