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
27/10/2021 710.00p 715.00p 704.00p 715.00p 16682
26/10/2021 712.00p 719.00p 710.00p 710.00p 15555
25/10/2021 720.00p 723.00p 712.00p 714.00p 26088
22/10/2021 714.00p 738.00p 714.00p 724.00p 2038
21/10/2021 712.00p 713.00p 708.00p 713.00p 17549
20/10/2021 720.00p 728.00p 713.90p 715.00p 7760
19/10/2021 712.00p 736.00p 710.00p 714.00p 2418
18/10/2021 724.00p 734.00p 710.00p 720.00p 20190
15/10/2021 714.00p 728.00p 712.00p 724.00p 6547
14/10/2021 714.00p 727.00p 710.00p 724.00p 15204
13/10/2021 714.00p 726.00p 714.00p 726.00p 3991
12/10/2021 720.00p 728.80p 712.21p 722.00p 20145
11/10/2021 712.00p 733.84p 710.00p 720.00p 14030
08/10/2021 720.00p 716.00p 712.26p 716.00p 453
07/10/2021 720.00p 726.00p 716.12p 720.00p 62869
06/10/2021 720.00p 730.00p 712.20p 718.00p 23707
05/10/2021 712.00p 728.00p 702.26p 721.00p 6584
04/10/2021 708.00p 712.40p 702.00p 708.00p 6090
01/10/2021 708.00p 713.00p 702.00p 711.00p 1085
30/09/2021 728.00p 730.00p 708.24p 716.00p 9374
29/09/2021 714.00p 726.00p 708.00p 726.00p 56704
28/09/2021 712.00p 729.00p 712.00p 719.00p 35149
27/09/2021 720.00p 729.56p 709.14p 719.00p 13394
24/09/2021 716.00p 726.00p 716.00p 717.00p 18675
23/09/2021 716.00p 716.00p 706.00p 712.00p 5664
22/09/2021 712.00p 722.00p 710.71p 716.00p 14514
21/09/2021 702.00p 709.00p 702.00p 709.00p 409
20/09/2021 712.00p 712.00p 703.30p 705.00p 22350
17/09/2021 720.00p 732.00p 716.00p 716.00p 853
16/09/2021 720.00p 734.00p 710.20p 718.00p 4831
15/09/2021 720.00p 728.19p 710.00p 716.00p 7924
14/09/2021 730.00p 732.00p 713.00p 720.00p 4746
13/09/2021 726.00p 732.00p 715.00p 726.00p 14560
10/09/2021 730.00p 732.00p 724.68p 726.00p 10615
09/09/2021 730.00p 730.00p 716.00p 722.00p 5852
08/09/2021 720.00p 732.00p 720.00p 732.00p 5550
07/09/2021 730.00p 740.00p 718.00p 732.00p 5704
06/09/2021 732.00p 738.00p 713.30p 727.00p 3348
03/09/2021 732.00p 734.00p 712.70p 734.00p 15326
02/09/2021 722.00p 732.00p 707.30p 732.00p 14231
01/09/2021 712.00p 727.00p 702.00p 727.00p 10315
31/08/2021 718.00p 726.00p 705.00p 723.00p 5133
30/08/2021 718.00p 720.47p 703.90p 717.00p 1377
27/08/2021 718.00p 720.46p 703.90p 717.00p 1377
26/08/2021 718.00p 726.00p 713.71p 720.00p 5461
25/08/2021 718.00p 722.00p 716.02p 718.00p 10979
24/08/2021 720.00p 722.00p 710.00p 716.00p 27401
23/08/2021 712.00p 714.00p 700.00p 710.00p 8006
20/08/2021 712.00p 720.00p 704.00p 707.00p 9499
19/08/2021 704.00p 716.00p 695.32p 711.00p 4969
18/08/2021 708.00p 732.00p 706.00p 717.00p 9034
17/08/2021 708.00p 722.00p 706.71p 713.00p 5811
16/08/2021 710.00p 718.29p 708.00p 713.00p 14094
13/08/2021 722.00p 726.00p 718.00p 721.00p 29446
12/08/2021 718.00p 726.00p 718.00p 722.00p 42474
11/08/2021 722.00p 738.00p 716.45p 725.00p 29316
10/08/2021 714.00p 738.00p 714.00p 725.00p 16568
09/08/2021 722.00p 736.00p 711.56p 729.00p 14104
06/08/2021 728.00p 738.00p 727.84p 738.00p 4553
05/08/2021 720.00p 738.00p 717.84p 725.00p 6361
04/08/2021 720.00p 729.10p 715.00p 724.00p 10869
03/08/2021 720.00p 748.00p 719.00p 719.00p 7564
02/08/2021 712.00p 746.00p 712.00p 720.00p 16613
30/07/2021 726.00p 738.00p 710.00p 738.00p 268031
29/07/2021 698.00p 705.20p 695.60p 702.00p 2666
28/07/2021 698.00p 699.00p 691.00p 699.00p 79700
27/07/2021 708.00p 716.00p 692.00p 693.00p 38833
26/07/2021 712.00p 728.00p 711.00p 711.00p 4735
23/07/2021 712.00p 746.00p 712.00p 712.00p 4266
22/07/2021 718.00p 728.00p 717.00p 717.00p 5015
21/07/2021 724.00p 723.90p 718.00p 718.00p 2565
20/07/2021 724.00p 746.00p 719.00p 721.00p 3974
19/07/2021 716.00p 744.00p 713.50p 719.00p 25165
16/07/2021 730.00p 728.00p 724.00p 724.00p 1500
15/07/2021 730.00p 758.00p 726.00p 726.00p 1053
14/07/2021 730.00p 734.13p 725.00p 725.00p 4763
13/07/2021 738.00p 758.00p 727.68p 730.00p 2962
12/07/2021 726.00p 754.00p 726.00p 729.00p 6695
09/07/2021 730.00p 738.78p 717.83p 727.00p 8668
08/07/2021 720.00p 722.00p 713.00p 713.00p 15007
07/07/2021 720.00p 728.96p 718.28p 723.00p 33607
06/07/2021 730.00p 742.00p 724.00p 724.00p 7851
05/07/2021 738.00p 741.28p 724.06p 730.00p 6810
02/07/2021 734.00p 746.00p 729.00p 729.00p 1019
01/07/2021 730.00p 742.00p 724.00p 724.00p 1934
30/06/2021 730.00p 738.00p 724.00p 724.00p 5058
29/06/2021 728.00p 740.00p 722.24p 729.00p 3665
28/06/2021 728.00p 740.00p 723.78p 726.00p 5920
25/06/2021 724.00p 729.15p 718.00p 718.00p 310358
24/06/2021 724.00p 736.00p 720.00p 725.00p 3960
23/06/2021 720.00p 746.00p 716.00p 723.00p 374
22/06/2021 720.00p 740.00p 721.15p 727.00p 11207
21/06/2021 720.00p 740.00p 712.00p 714.00p 11124
18/06/2021 732.00p 750.00p 716.00p 723.00p 908
17/06/2021 722.00p 726.00p 717.03p 720.00p 5435
16/06/2021 716.00p 734.80p 719.50p 722.00p 3899
15/06/2021 716.00p 730.00p 718.00p 723.00p 13043
14/06/2021 716.00p 730.00p 711.00p 723.00p 26725
11/06/2021 714.00p 724.71p 714.00p 724.00p 3498
10/06/2021 712.00p 724.76p 720.00p 723.00p 2927
09/06/2021 712.00p 728.00p 713.50p 719.00p 1836
08/06/2021 712.00p 728.00p 710.00p 721.00p 6613
07/06/2021 710.00p 724.75p 710.00p 718.00p 4822
04/06/2021 714.00p 728.00p 710.00p 723.00p 5658
03/06/2021 718.00p 728.00p 714.00p 718.00p 104453
02/06/2021 728.00p 728.00p 716.00p 717.00p 44882
01/06/2021 716.00p 726.00p 705.57p 713.00p 1905
31/05/2021 712.00p 724.00p 705.71p 709.00p 11669
28/05/2021 712.00p 724.00p 705.71p 709.00p 11669
27/05/2021 722.00p 722.00p 699.50p 710.00p 2542
26/05/2021 710.00p 724.00p 712.30p 716.00p 2100
25/05/2021 710.00p 724.00p 699.50p 709.00p 5810
24/05/2021 708.00p 724.00p 700.00p 700.00p 69969
21/05/2021 706.00p 722.00p 702.00p 702.00p 5055
20/05/2021 694.00p 709.00p 694.00p 694.00p 3087
19/05/2021 696.00p 718.00p 694.00p 700.00p 4291
18/05/2021 710.00p 710.00p 700.00p 700.00p 669
17/05/2021 708.00p 718.00p 694.00p 702.00p 4268
14/05/2021 708.00p 708.80p 708.00p 708.00p 2818
13/05/2021 716.00p 710.00p 685.43p 697.00p 1218
12/05/2021 716.00p 716.00p 692.00p 693.00p 13903
11/05/2021 692.00p 699.00p 692.00p 699.00p 23081
10/05/2021 708.00p 725.00p 702.00p 709.00p 20974
07/05/2021 720.00p 724.00p 711.25p 714.00p 5461
06/05/2021 714.00p 724.00p 709.62p 715.00p 4254
05/05/2021 726.00p 726.00p 703.20p 716.00p 13909
04/05/2021 702.00p 722.00p 698.00p 704.00p 21082
03/05/2021 706.00p 714.00p 706.00p 714.00p 32337
30/04/2021 706.00p 714.00p 706.00p 714.00p 32337
29/04/2021 716.00p 726.00p 702.00p 714.00p 22691
28/04/2021 720.00p 724.00p 704.20p 716.00p 3475
27/04/2021 718.00p 718.00p 699.07p 709.00p 19876
26/04/2021 716.00p 722.00p 697.00p 716.00p 30352
23/04/2021 714.00p 716.30p 700.00p 716.00p 13512
22/04/2021 710.00p 720.00p 700.00p 710.00p 60824
21/04/2021 722.00p 706.00p 686.23p 706.00p 32301
20/04/2021 722.00p 722.00p 693.02p 694.00p 7790
19/04/2021 702.00p 718.68p 696.80p 699.00p 10773
16/04/2021 692.00p 720.00p 700.00p 708.00p 152599
15/04/2021 692.00p 702.00p 692.00p 700.00p 22185
14/04/2021 700.00p 704.00p 690.00p 697.00p 111894
13/04/2021 700.00p 710.00p 698.00p 698.00p 56591
12/04/2021 694.00p 702.00p 689.10p 698.00p 35886
09/04/2021 706.00p 715.00p 701.40p 707.00p 20505
08/04/2021 706.00p 711.00p 695.00p 695.00p 7179
07/04/2021 706.00p 706.00p 687.46p 704.00p 8843
06/04/2021 714.00p 714.00p 698.00p 705.00p 4878
02/04/2021 696.00p 705.00p 681.00p 699.00p 6096
01/04/2021 696.00p 705.00p 681.00p 699.00p 6096
31/03/2021 685.00p 695.00p 680.09p 695.00p 99584
30/03/2021 690.00p 710.00p 690.00p 695.00p 6139
29/03/2021 690.00p 713.57p 687.55p 690.00p 107788
26/03/2021 695.00p 700.00p 691.21p 697.50p 4027
25/03/2021 710.00p 710.00p 675.00p 690.00p 4676
24/03/2021 710.00p 710.00p 685.00p 695.00p 10087
23/03/2021 700.00p 702.00p 690.00p 695.00p 44991
22/03/2021 710.00p 710.00p 679.37p 690.00p 19147
19/03/2021 705.00p 710.00p 692.50p 692.50p 2808
18/03/2021 710.00p 710.00p 691.25p 695.00p 8218
17/03/2021 700.00p 710.00p 697.50p 697.50p 5430
16/03/2021 710.00p 710.00p 697.50p 697.50p 19972
15/03/2021 700.00p 700.00p 691.25p 692.50p 4488
12/03/2021 710.00p 710.00p 687.25p 692.50p 10646
11/03/2021 710.00p 710.00p 680.00p 690.00p 5510
10/03/2021 680.00p 696.25p 680.00p 690.00p 7071
09/03/2021 690.00p 695.00p 680.00p 690.00p 11492
08/03/2021 685.00p 700.00p 685.00p 690.00p 7851
05/03/2021 710.00p 710.00p 690.00p 692.50p 10316
04/03/2021 720.00p 720.00p 695.00p 702.50p 2621
03/03/2021 720.00p 720.00p 700.00p 705.00p 3569
02/03/2021 715.00p 715.00p 701.00p 702.50p 30984
01/03/2021 725.00p 725.00p 706.13p 707.50p 13412
26/02/2021 725.00p 725.00p 695.00p 697.50p 6295
25/02/2021 710.00p 713.74p 700.00p 705.00p 10245
24/02/2021 750.00p 750.00p 697.10p 707.50p 22551
23/02/2021 720.00p 743.45p 720.00p 720.00p 8859
22/02/2021 765.00p 765.00p 720.00p 722.50p 10013
19/02/2021 755.00p 755.00p 729.69p 745.00p 8533
18/02/2021 770.00p 770.00p 742.50p 742.50p 15408
17/02/2021 770.00p 770.00p 745.00p 750.00p 4017
16/02/2021 775.00p 775.00p 745.00p 752.50p 97604
15/02/2021 755.00p 760.77p 745.20p 750.00p 7530
12/02/2021 755.00p 755.00p 740.00p 742.50p 7931
11/02/2021 745.00p 745.38p 745.00p 745.00p 59483
10/02/2021 740.00p 755.00p 740.00p 742.50p 10294
09/02/2021 735.00p 745.65p 735.00p 740.00p 17141
08/02/2021 735.00p 745.00p 731.70p 735.00p 6769
05/02/2021 720.00p 734.84p 720.00p 732.50p 14446
04/02/2021 720.00p 745.00p 716.58p 730.00p 16910
03/02/2021 735.00p 735.00p 711.08p 727.50p 34586
02/02/2021 725.00p 730.00p 719.95p 730.00p 13196
01/02/2021 735.00p 735.00p 705.00p 722.50p 4863
29/01/2021 715.00p 730.00p 700.19p 707.50p 2255
28/01/2021 715.00p 721.25p 695.00p 717.50p 6919
27/01/2021 715.00p 737.50p 710.00p 720.00p 6124
26/01/2021 735.00p 737.50p 730.00p 737.50p 20486
25/01/2021 735.00p 745.00p 730.00p 730.00p 8043
22/01/2021 720.00p 745.00p 712.65p 727.50p 15198
21/01/2021 725.00p 740.00p 722.44p 725.00p 30909
20/01/2021 715.00p 729.93p 715.25p 725.00p 10886

*Close Price adjusted for both dividends and splits