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
11/05/2012 426.70p 426.70p 420.00p 420.00p 1484
10/05/2012 432.50p 432.50p 420.00p 425.00p 8621
09/05/2012 422.00p 432.00p 420.00p 426.00p 6260
08/05/2012 430.00p 430.00p 428.00p 428.00p 5000
04/05/2012 434.25p 435.00p 430.26p 435.00p 8402
03/05/2012 443.75p 443.75p 433.00p 433.00p 7828
02/05/2012 436.00p 442.90p 433.00p 442.00p 19653
01/05/2012 436.64p 442.90p 436.64p 440.50p 1432
30/04/2012 441.00p 441.00p 434.51p 437.50p 7759
27/04/2012 443.00p 443.00p 434.51p 436.25p 7328
26/04/2012 437.00p 440.00p 434.50p 434.50p 6890
25/04/2012 434.51p 437.25p 434.51p 437.25p 1801
24/04/2012 440.00p 440.00p 434.50p 434.50p 16836
23/04/2012 440.00p 442.00p 434.61p 440.00p 14008
20/04/2012 445.00p 447.00p 441.00p 447.00p 2114
19/04/2012 445.00p 445.01p 440.00p 442.00p 13351
18/04/2012 447.00p 447.00p 445.00p 447.00p 6599
17/04/2012 440.00p 446.00p 440.00p 446.00p 5944
16/04/2012 443.00p 443.25p 441.46p 441.50p 16326
13/04/2012 445.00p 449.50p 445.00p 445.00p 109724
12/04/2012 445.00p 450.00p 444.50p 445.00p 40280
11/04/2012 445.00p 445.01p 440.01p 442.50p 9344
10/04/2012 445.00p 454.00p 445.00p 445.00p 25292
05/04/2012 450.00p 453.25p 450.00p 453.25p 17753
04/04/2012 450.00p 459.00p 445.00p 446.50p 213234
03/04/2012 450.25p 460.00p 450.00p 460.00p 7690
02/04/2012 450.00p 458.80p 444.91p 455.00p 9081
30/03/2012 452.00p 452.00p 444.00p 451.00p 48106
29/03/2012 449.00p 450.50p 442.50p 447.00p 35102
28/03/2012 456.00p 456.50p 450.01p 452.50p 20335
27/03/2012 456.00p 464.99p 456.00p 456.00p 12613
26/03/2012 452.00p 458.00p 451.60p 456.25p 7130
23/03/2012 451.50p 464.00p 451.50p 464.00p 24923
22/03/2012 455.00p 455.01p 451.50p 454.00p 35397
21/03/2012 456.00p 464.00p 455.01p 457.50p 12305
20/03/2012 459.00p 460.00p 457.50p 457.50p 22339
19/03/2012 467.50p 467.50p 453.14p 465.00p 67764
16/03/2012 463.00p 467.00p 461.00p 467.00p 357177
15/03/2012 466.00p 466.00p 463.00p 466.00p 78160
14/03/2012 466.00p 468.00p 465.00p 468.00p 10176
13/03/2012 465.00p 468.00p 463.00p 468.00p 406354
12/03/2012 462.00p 468.00p 462.00p 464.00p 8148
09/03/2012 465.50p 468.00p 460.00p 462.00p 6509
08/03/2012 460.50p 470.49p 460.00p 460.00p 14438
07/03/2012 456.00p 467.20p 454.01p 457.00p 20516
06/03/2012 457.00p 460.00p 452.50p 458.50p 81864
05/03/2012 460.00p 464.73p 458.00p 463.00p 24066
02/03/2012 458.40p 466.50p 458.40p 466.50p 2672
01/03/2012 463.50p 469.00p 457.25p 469.00p 11544
29/02/2012 462.00p 463.00p 461.00p 461.00p 167393
28/02/2012 458.25p 463.00p 458.00p 463.00p 2203
27/02/2012 458.70p 460.50p 458.70p 460.50p 2690
24/02/2012 458.00p 467.00p 458.00p 461.50p 15950
23/02/2012 461.88p 461.91p 458.00p 460.75p 6390
22/02/2012 457.00p 460.00p 456.01p 460.00p 134780
21/02/2012 460.00p 460.00p 455.33p 457.75p 6304
20/02/2012 455.00p 459.25p 455.00p 459.25p 1325
17/02/2012 450.25p 458.00p 450.09p 457.75p 77681
16/02/2012 450.00p 457.50p 450.00p 453.50p 20256
15/02/2012 452.00p 456.50p 450.77p 456.50p 18701
14/02/2012 456.00p 462.50p 450.00p 454.00p 47847
13/02/2012 461.00p 462.00p 451.21p 455.00p 6965
10/02/2012 453.25p 457.00p 448.00p 457.00p 10479
09/02/2012 455.34p 456.50p 452.37p 456.50p 4843
08/02/2012 450.25p 456.50p 444.58p 453.25p 3415
07/02/2012 456.04p 456.50p 444.12p 456.50p 5240
06/02/2012 444.62p 452.50p 444.62p 452.50p 2656
03/02/2012 452.54p 452.54p 445.00p 448.62p 7024
02/02/2012 440.00p 455.00p 440.00p 455.00p 43426
01/02/2012 445.00p 445.00p 435.00p 440.00p 9123
31/01/2012 430.00p 439.00p 430.00p 439.00p 35844
30/01/2012 431.00p 436.90p 430.00p 432.63p 44369
27/01/2012 438.00p 438.00p 437.00p 437.00p 7610
26/01/2012 436.00p 441.76p 436.00p 441.50p 18018
25/01/2012 431.00p 436.00p 430.01p 433.00p 23702
24/01/2012 432.00p 446.00p 430.00p 436.00p 12973
23/01/2012 432.00p 440.00p 432.00p 440.00p 10800
20/01/2012 435.00p 435.01p 433.50p 433.50p 10391
19/01/2012 435.00p 439.50p 430.01p 439.50p 1840
18/01/2012 428.00p 434.00p 420.00p 434.00p 9937
17/01/2012 422.00p 424.25p 420.01p 424.25p 6309
16/01/2012 413.00p 417.00p 413.00p 417.00p 18104
13/01/2012 420.00p 420.00p 415.75p 419.00p 14619
12/01/2012 420.00p 420.00p 415.01p 417.88p 11435
11/01/2012 416.00p 416.00p 412.19p 416.00p 3342
10/01/2012 410.00p 413.59p 410.00p 412.50p 190728
09/01/2012 406.25p 410.00p 401.25p 406.00p 997501
06/01/2012 407.25p 409.34p 403.10p 407.88p 17106
05/01/2012 412.00p 412.00p 403.00p 406.50p 7214
04/01/2012 409.00p 412.40p 405.00p 407.88p 12434
03/01/2012 409.00p 413.68p 409.00p 413.50p 26055
30/12/2011 410.00p 412.00p 403.50p 412.00p 20046
29/12/2011 405.00p 405.00p 400.00p 403.00p 28265
28/12/2011 400.00p 411.00p 400.00p 411.00p 149
23/12/2011 405.00p 405.00p 405.00p 405.00p 92
22/12/2011 392.00p 405.00p 392.00p 405.00p 4837
21/12/2011 396.00p 396.00p 392.01p 396.00p 1561
20/12/2011 400.50p 403.00p 392.00p 396.50p 27672
19/12/2011 405.25p 405.25p 400.47p 400.50p 29391
16/12/2011 408.50p 409.00p 408.25p 409.00p 4093
15/12/2011 404.00p 408.00p 402.00p 406.00p 33772
14/12/2011 408.00p 413.90p 404.00p 409.75p 16131
13/12/2011 406.00p 408.00p 406.00p 408.00p 15110
12/12/2011 410.00p 417.00p 406.00p 410.50p 9800
09/12/2011 412.00p 414.50p 407.00p 410.00p 12776
08/12/2011 414.00p 414.00p 414.00p 414.00p 5655
07/12/2011 419.00p 423.00p 419.00p 423.00p 22925
06/12/2011 419.00p 424.00p 415.00p 423.50p 21804
05/12/2011 428.57p 429.00p 419.00p 419.00p 5335
02/12/2011 423.00p 424.00p 417.60p 420.50p 4159
01/12/2011 415.26p 420.00p 415.26p 420.00p 9711
30/11/2011 405.00p 413.50p 404.60p 412.00p 65560
29/11/2011 405.00p 410.00p 405.00p 410.00p 35035
28/11/2011 405.00p 408.00p 405.00p 407.50p 20855
25/11/2011 398.00p 406.50p 398.00p 406.50p 55740
24/11/2011 402.00p 403.00p 402.00p 403.00p 17000
23/11/2011 407.00p 407.41p 402.00p 402.00p 33616
22/11/2011 407.00p 411.00p 407.00p 407.00p 24075
21/11/2011 408.50p 409.00p 406.00p 409.00p 79800
18/11/2011 408.00p 415.63p 408.00p 415.63p 49486
17/11/2011 411.00p 416.38p 410.00p 416.38p 92828
16/11/2011 410.00p 413.50p 410.00p 412.13p 1009979
15/11/2011 408.00p 410.00p 406.00p 410.00p 634919
14/11/2011 410.00p 410.00p 408.00p 408.37p 361733
11/11/2011 404.25p 413.00p 404.25p 407.00p 60772
10/11/2011 407.00p 412.85p 404.00p 404.00p 112301
09/11/2011 421.00p 421.00p 415.00p 415.75p 254285
08/11/2011 423.00p 427.03p 423.00p 423.00p 25085
07/11/2011 420.00p 424.50p 418.30p 422.25p 11283
04/11/2011 425.00p 425.00p 418.00p 425.00p 42779
03/11/2011 412.50p 425.00p 410.80p 422.50p 15843
02/11/2011 418.00p 418.00p 400.00p 418.00p 119157
01/11/2011 415.50p 417.50p 410.00p 416.00p 20154
31/10/2011 429.00p 436.50p 422.00p 422.00p 32416
28/10/2011 434.00p 438.00p 432.00p 438.00p 9924
27/10/2011 420.00p 431.50p 420.00p 431.50p 29487
26/10/2011 407.00p 415.00p 407.00p 414.00p 56488
25/10/2011 411.00p 415.50p 408.00p 408.00p 196230
24/10/2011 415.00p 417.00p 412.00p 412.00p 16735
21/10/2011 411.00p 415.50p 404.50p 411.00p 77738
20/10/2011 414.00p 415.00p 408.00p 408.00p 49314
19/10/2011 414.00p 419.00p 414.00p 419.00p 2042
18/10/2011 422.50p 422.50p 417.25p 417.25p 2615
17/10/2011 410.00p 422.50p 406.01p 422.50p 0
14/10/2011 410.00p 411.00p 406.01p 411.00p 80786
13/10/2011 415.00p 417.25p 406.00p 406.50p 15233
12/10/2011 413.00p 420.00p 413.00p 420.00p 13241
11/10/2011 415.00p 415.50p 410.00p 412.50p 32100
10/10/2011 413.00p 415.00p 413.00p 415.00p 30614
07/10/2011 405.00p 410.00p 405.00p 410.00p 373
06/10/2011 407.00p 407.50p 405.00p 407.50p 10250
05/10/2011 400.00p 409.43p 400.00p 402.50p 10028
04/10/2011 405.00p 405.00p 390.00p 396.50p 39757
03/10/2011 405.50p 415.00p 400.00p 415.00p 7304
30/09/2011 412.25p 419.50p 405.00p 405.00p 17567
29/09/2011 424.50p 424.50p 415.00p 415.00p 7000
28/09/2011 420.00p 420.00p 415.01p 419.75p 8670
27/09/2011 423.00p 425.00p 421.50p 422.50p 34170
26/09/2011 421.00p 421.00p 412.25p 412.25p 3475
23/09/2011 420.00p 424.00p 410.00p 419.50p 16363
22/09/2011 428.00p 428.00p 420.00p 427.00p 9000
21/09/2011 434.00p 436.00p 434.00p 434.00p 18034
20/09/2011 437.00p 445.90p 434.00p 434.00p 3132
19/09/2011 437.00p 437.00p 435.00p 437.00p 8904
16/09/2011 444.00p 450.00p 440.01p 444.00p 25827
15/09/2011 435.00p 445.00p 435.00p 440.00p 20752
14/09/2011 435.44p 441.50p 435.44p 441.50p 9370
13/09/2011 435.01p 445.50p 435.01p 445.50p 8455
12/09/2011 440.00p 440.00p 430.00p 437.75p 958
09/09/2011 449.00p 449.00p 440.00p 445.00p 39943
08/09/2011 449.50p 449.50p 440.44p 446.50p 4921
07/09/2011 437.25p 444.50p 437.25p 444.50p 7848
06/09/2011 438.95p 438.95p 431.00p 431.00p 4319
05/09/2011 441.00p 451.00p 433.00p 438.00p 34097
02/09/2011 450.00p 451.00p 444.25p 450.62p 36053
01/09/2011 450.85p 457.54p 450.85p 454.50p 14703
31/08/2011 444.00p 452.00p 444.00p 452.00p 7845
30/08/2011 443.00p 453.05p 440.00p 446.75p 2803
26/08/2011 428.50p 440.00p 427.00p 436.12p 101504
25/08/2011 433.00p 436.06p 432.00p 436.00p 16513
24/08/2011 433.00p 436.50p 433.00p 435.25p 422
23/08/2011 432.00p 433.57p 430.00p 432.00p 8680
22/08/2011 431.50p 433.00p 427.00p 427.00p 6657
19/08/2011 422.00p 432.00p 420.00p 432.00p 77275
18/08/2011 441.00p 441.00p 429.75p 439.00p 25085
17/08/2011 442.50p 449.55p 442.50p 446.00p 7359
16/08/2011 450.00p 450.00p 446.00p 446.00p 10
15/08/2011 450.00p 453.00p 450.00p 453.00p 3952
12/08/2011 445.00p 448.00p 445.00p 448.00p 3060
11/08/2011 439.00p 445.00p 438.75p 445.00p 13288
10/08/2011 437.50p 437.50p 424.25p 432.50p 15875
09/08/2011 436.00p 436.00p 413.00p 427.50p 46263
08/08/2011 443.00p 449.62p 435.00p 435.00p 9489
05/08/2011 450.00p 456.31p 450.00p 454.00p 6514
04/08/2011 474.50p 474.50p 461.00p 461.00p 26203
03/08/2011 484.50p 484.50p 469.50p 469.75p 15353
02/08/2011 482.75p 483.00p 480.00p 480.00p 9516
01/08/2011 483.00p 490.40p 482.50p 482.50p 25393
29/07/2011 484.25p 484.38p 484.25p 484.38p 3803
28/07/2011 485.50p 489.50p 484.74p 489.50p 5140

*Close Price adjusted for both dividends and splits