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
22/11/2017 634.42p 636.00p 633.00p 633.25p 2372
21/11/2017 637.50p 637.50p 632.00p 632.00p 22738
20/11/2017 640.00p 640.00p 633.00p 633.50p 4218
17/11/2017 641.00p 641.00p 636.50p 636.50p 3553
16/11/2017 635.00p 641.44p 636.75p 636.75p 28793
15/11/2017 635.00p 638.00p 634.88p 635.50p 8216
14/11/2017 635.00p 639.00p 635.00p 636.50p 5618
13/11/2017 640.00p 643.61p 636.75p 636.75p 10596
10/11/2017 640.00p 640.91p 637.25p 637.25p 15156
09/11/2017 640.00p 640.00p 636.00p 636.00p 6498
08/11/2017 639.00p 640.95p 637.75p 637.75p 1722
07/11/2017 639.00p 641.45p 637.93p 638.25p 867
06/11/2017 639.00p 640.45p 634.40p 637.50p 6650
03/11/2017 635.00p 636.80p 633.50p 633.50p 2357
02/11/2017 635.00p 637.00p 631.80p 633.75p 6449
01/11/2017 632.00p 636.00p 630.00p 632.50p 22145
31/10/2017 631.00p 634.00p 632.50p 632.50p 946
30/10/2017 631.00p 633.32p 631.80p 632.50p 1299
27/10/2017 631.00p 632.00p 629.25p 629.25p 2910
26/10/2017 631.50p 636.00p 628.75p 631.25p 56274
25/10/2017 630.00p 636.49p 631.85p 633.00p 7214
24/10/2017 630.00p 635.53p 627.00p 630.50p 20108
23/10/2017 634.00p 638.00p 631.77p 632.50p 13383
20/10/2017 624.50p 634.00p 624.50p 629.00p 4524
19/10/2017 625.00p 633.00p 626.07p 628.50p 4372
18/10/2017 625.00p 628.50p 627.00p 627.00p 7560
17/10/2017 625.00p 628.00p 625.00p 627.00p 7329
16/10/2017 624.00p 626.61p 623.99p 625.25p 17673
13/10/2017 623.00p 623.50p 623.00p 623.50p 18128
12/10/2017 619.00p 626.25p 622.50p 626.25p 4040
11/10/2017 619.00p 622.50p 619.25p 622.50p 0
10/10/2017 619.00p 619.25p 618.25p 619.25p 3912
09/10/2017 619.00p 619.50p 613.00p 618.25p 3301
06/10/2017 615.50p 617.00p 615.50p 617.00p 1174
05/10/2017 615.00p 615.00p 613.75p 613.75p 66
04/10/2017 600.00p 609.00p 608.75p 609.00p 2983
03/10/2017 600.00p 608.75p 599.00p 608.75p 5198
02/10/2017 600.00p 601.00p 599.00p 599.00p 3001
29/09/2017 600.00p 601.00p 601.00p 601.00p 15437
28/09/2017 600.00p 601.00p 600.00p 601.00p 799
27/09/2017 601.00p 601.00p 601.00p 601.00p 1847
26/09/2017 600.00p 601.25p 600.00p 601.25p 2885
25/09/2017 607.00p 607.00p 600.00p 602.50p 22877
22/09/2017 597.00p 600.75p 599.50p 599.50p 4168
21/09/2017 597.00p 600.75p 600.50p 600.75p 4449
20/09/2017 597.00p 600.50p 599.75p 600.50p 5000
19/09/2017 597.00p 599.75p 597.00p 599.75p 151
18/09/2017 608.00p 600.50p 598.50p 600.50p 5200
15/09/2017 608.00p 608.00p 597.00p 598.50p 16827
14/09/2017 607.00p 607.00p 600.00p 600.00p 17236
13/09/2017 611.00p 611.00p 608.00p 609.25p 3600
12/09/2017 610.50p 613.00p 610.00p 613.00p 10654
11/09/2017 614.50p 614.50p 613.00p 613.00p 20
08/09/2017 610.00p 611.00p 608.00p 611.00p 3673
07/09/2017 618.50p 611.50p 610.25p 611.50p 40
06/09/2017 618.50p 618.50p 609.00p 610.25p 3466
05/09/2017 614.50p 614.50p 613.75p 613.75p 64
04/09/2017 614.50p 615.00p 612.25p 612.25p 4003
01/09/2017 614.50p 615.00p 614.00p 615.00p 20048
31/08/2017 615.00p 616.00p 612.25p 612.25p 4180
30/08/2017 616.00p 618.00p 615.00p 617.25p 14019
29/08/2017 613.50p 614.00p 609.50p 612.50p 7357
25/08/2017 617.00p 623.00p 617.00p 619.00p 9942
24/08/2017 610.50p 616.50p 610.50p 614.00p 1182
23/08/2017 607.50p 614.50p 606.00p 612.50p 11647
22/08/2017 608.00p 608.00p 606.50p 606.50p 8974
21/08/2017 604.50p 607.25p 604.50p 607.25p 1000
18/08/2017 606.00p 606.00p 604.00p 605.00p 2302
17/08/2017 612.50p 612.50p 604.50p 605.00p 3940
16/08/2017 603.50p 611.00p 603.50p 607.50p 13619
15/08/2017 600.00p 601.00p 600.00p 601.00p 11462
14/08/2017 593.00p 596.00p 593.00p 596.00p 8051
11/08/2017 586.50p 587.75p 586.00p 587.75p 4955
10/08/2017 596.00p 596.00p 588.00p 590.75p 18690
09/08/2017 600.00p 600.00p 598.75p 598.75p 3032
08/08/2017 602.00p 603.00p 602.00p 602.00p 9265
07/08/2017 600.00p 601.00p 599.25p 599.25p 4258
04/08/2017 599.50p 599.50p 598.50p 598.50p 14156
03/08/2017 596.50p 596.50p 595.00p 596.50p 12350
02/08/2017 596.50p 597.00p 595.00p 595.00p 10901
01/08/2017 596.50p 597.00p 593.75p 593.75p 13361
31/07/2017 594.00p 592.25p 591.00p 591.00p 1648
28/07/2017 594.00p 594.00p 590.00p 592.25p 4909
27/07/2017 595.00p 595.00p 595.00p 595.00p 12394
26/07/2017 595.00p 595.00p 595.00p 595.00p 906
25/07/2017 590.00p 593.00p 590.00p 591.50p 10450
24/07/2017 587.50p 587.50p 587.00p 587.00p 2454
21/07/2017 582.50p 588.75p 582.50p 588.75p 26360
20/07/2017 587.00p 588.25p 587.00p 588.25p 695
19/07/2017 586.00p 586.50p 584.75p 584.75p 9309
18/07/2017 586.50p 586.50p 583.50p 583.50p 4014
17/07/2017 586.00p 586.00p 584.50p 584.50p 4000
14/07/2017 579.50p 583.25p 581.50p 583.25p 1795
13/07/2017 579.50p 583.50p 581.50p 581.50p 1850
12/07/2017 579.50p 583.50p 579.50p 583.50p 4680
11/07/2017 573.00p 575.50p 574.50p 574.50p 111
10/07/2017 573.00p 575.50p 571.50p 575.50p 4314
07/07/2017 572.00p 572.00p 568.50p 568.50p 2171
06/07/2017 570.50p 573.00p 569.75p 569.75p 9978
05/07/2017 571.00p 574.50p 571.00p 574.50p 582
04/07/2017 576.00p 576.00p 573.00p 574.00p 2000
03/07/2017 576.50p 578.00p 576.50p 578.00p 1000
30/06/2017 579.00p 573.25p 572.50p 573.25p 3696
29/06/2017 579.00p 579.00p 572.50p 572.50p 7023
28/06/2017 578.00p 579.00p 576.25p 576.25p 2042
27/06/2017 583.00p 584.75p 583.00p 584.75p 15557
26/06/2017 583.00p 585.00p 583.00p 585.00p 1837
23/06/2017 583.00p 583.00p 581.00p 581.00p 6446
22/06/2017 583.00p 583.00p 583.00p 583.00p 311
21/06/2017 582.00p 582.00p 579.50p 579.50p 3400
20/06/2017 579.00p 580.50p 579.00p 580.50p 2000
19/06/2017 578.00p 578.00p 577.00p 578.00p 7748
16/06/2017 578.50p 580.46p 574.00p 574.00p 12063
15/06/2017 576.50p 577.87p 574.00p 574.00p 3034
14/06/2017 579.50p 583.00p 578.25p 578.25p 6687
13/06/2017 579.50p 579.50p 576.75p 576.75p 10109
12/06/2017 578.50p 579.50p 576.75p 577.25p 2534
09/06/2017 578.50p 582.00p 577.00p 577.75p 34744
08/06/2017 577.00p 577.00p 574.00p 574.00p 4160
07/06/2017 582.50p 582.50p 574.00p 574.00p 17169
06/06/2017 576.00p 581.94p 575.50p 577.50p 3110
05/06/2017 575.12p 580.00p 575.12p 577.25p 6570
02/06/2017 579.02p 579.40p 576.75p 576.75p 3347
01/06/2017 575.00p 587.00p 570.00p 575.00p 21331
31/05/2017 574.00p 575.00p 569.00p 570.00p 10654
30/05/2017 568.00p 578.50p 567.88p 578.50p 61668
26/05/2017 563.00p 568.50p 563.00p 568.25p 5750
25/05/2017 560.50p 562.00p 560.25p 560.25p 17152
24/05/2017 561.50p 562.00p 558.50p 558.75p 19675
23/05/2017 558.50p 561.50p 557.50p 559.75p 1711
22/05/2017 559.00p 561.00p 558.09p 558.75p 4141
19/05/2017 552.00p 556.25p 552.00p 556.25p 4900
18/05/2017 557.00p 561.55p 544.70p 552.00p 16139
17/05/2017 562.00p 563.50p 557.50p 559.50p 2754
16/05/2017 563.00p 564.00p 561.75p 563.25p 3773
15/05/2017 561.50p 562.25p 559.50p 562.25p 2097
12/05/2017 559.50p 561.00p 559.50p 561.00p 568
11/05/2017 556.00p 560.00p 556.00p 558.50p 3991
10/05/2017 551.50p 554.87p 551.50p 553.25p 713
09/05/2017 554.00p 554.62p 548.00p 554.50p 8546
08/05/2017 549.50p 551.50p 548.25p 551.50p 1577
05/05/2017 549.00p 549.00p 544.00p 546.75p 2019
04/05/2017 546.00p 548.00p 545.00p 546.50p 49810
03/05/2017 549.00p 549.50p 544.50p 545.75p 4457
02/05/2017 543.50p 548.02p 543.50p 546.25p 679
28/04/2017 543.00p 546.00p 543.75p 546.00p 0
27/04/2017 543.00p 544.50p 543.00p 543.75p 1016
26/04/2017 544.50p 547.25p 543.00p 547.25p 3523
25/04/2017 547.00p 549.50p 547.00p 547.75p 4634
24/04/2017 541.50p 546.00p 541.50p 546.00p 12325
21/04/2017 537.50p 541.25p 541.00p 541.00p 0
20/04/2017 537.50p 542.48p 537.50p 541.25p 6430
19/04/2017 536.00p 538.00p 536.00p 538.00p 9734
18/04/2017 546.00p 549.50p 539.00p 540.75p 6007
13/04/2017 552.00p 552.50p 550.02p 552.50p 3695
12/04/2017 550.00p 551.38p 547.00p 549.50p 7723
11/04/2017 552.00p 552.00p 546.50p 552.00p 43975
10/04/2017 552.50p 553.00p 551.42p 552.75p 2296
07/04/2017 550.50p 551.02p 550.00p 551.00p 6498
06/04/2017 551.00p 552.50p 551.00p 552.50p 27719
05/04/2017 550.00p 551.50p 548.50p 551.50p 19777
04/04/2017 544.00p 550.00p 544.00p 549.00p 23529
03/04/2017 544.00p 546.00p 544.00p 546.00p 17835
31/03/2017 543.00p 546.00p 540.00p 542.50p 215386
30/03/2017 542.50p 545.00p 542.50p 544.00p 6971
29/03/2017 543.00p 545.00p 543.00p 545.00p 201024
28/03/2017 540.50p 542.12p 540.00p 540.50p 132143
27/03/2017 540.50p 541.00p 536.00p 539.00p 6184
24/03/2017 539.50p 540.00p 537.50p 540.00p 10550
23/03/2017 538.00p 540.57p 537.50p 540.00p 1407
22/03/2017 533.50p 540.88p 533.50p 540.50p 4873
21/03/2017 547.00p 547.03p 540.00p 541.75p 19763
20/03/2017 545.00p 546.12p 544.00p 545.25p 53701
17/03/2017 548.50p 548.50p 545.03p 546.25p 508
16/03/2017 547.00p 549.25p 544.00p 545.00p 71176
15/03/2017 543.00p 546.90p 543.00p 545.25p 1272
14/03/2017 547.00p 547.00p 543.50p 544.25p 11859
13/03/2017 542.50p 545.10p 542.50p 543.00p 646
10/03/2017 540.00p 545.52p 540.00p 543.00p 779
09/03/2017 540.00p 544.50p 540.00p 542.00p 2025
08/03/2017 542.00p 544.50p 541.50p 544.50p 811
07/03/2017 544.00p 544.50p 540.85p 544.50p 4980
06/03/2017 544.00p 544.00p 540.50p 541.50p 25161
03/03/2017 543.00p 543.50p 540.00p 541.50p 4007
02/03/2017 545.00p 545.55p 543.00p 543.00p 3300
01/03/2017 539.50p 543.00p 538.50p 543.00p 58232
28/02/2017 539.00p 540.12p 536.00p 536.00p 9698
27/02/2017 539.00p 542.09p 537.00p 538.00p 30555
24/02/2017 540.00p 544.00p 535.00p 535.00p 30574
23/02/2017 546.00p 546.00p 543.00p 543.00p 438
22/02/2017 545.00p 545.00p 545.00p 545.00p 312
21/02/2017 540.50p 542.10p 540.50p 542.00p 5260
20/02/2017 540.00p 541.00p 538.75p 538.75p 2853
17/02/2017 540.50p 540.50p 534.98p 537.25p 9468
16/02/2017 538.40p 540.49p 538.40p 538.75p 1322
15/02/2017 538.68p 540.11p 538.50p 538.50p 12707
14/02/2017 535.50p 536.00p 533.33p 535.75p 1799
13/02/2017 531.00p 535.00p 530.50p 533.75p 36223
10/02/2017 531.00p 533.30p 530.50p 530.50p 7236
09/02/2017 527.00p 529.90p 527.00p 529.50p 18311

*Close Price adjusted for both dividends and splits