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
27/07/2011 488.00p 490.00p 488.00p 488.00p 9706
26/07/2011 488.00p 493.63p 488.00p 488.00p 215833
25/07/2011 488.50p 488.50p 487.00p 487.00p 11192
22/07/2011 489.00p 498.00p 489.00p 498.00p 931
21/07/2011 488.00p 489.00p 488.00p 488.00p 2270
20/07/2011 488.00p 488.00p 488.00p 488.00p 186
19/07/2011 483.25p 487.00p 483.25p 487.00p 13481
18/07/2011 487.00p 488.00p 483.25p 488.00p 8619
15/07/2011 487.25p 489.00p 486.25p 487.00p 10227
14/07/2011 488.00p 490.00p 486.00p 489.00p 30079
13/07/2011 489.50p 492.50p 485.00p 492.50p 25337
12/07/2011 485.00p 490.25p 485.00p 490.25p 17890
11/07/2011 492.00p 499.75p 488.50p 488.50p 9172
08/07/2011 499.00p 501.25p 496.25p 500.00p 9991
07/07/2011 498.25p 503.50p 494.14p 503.50p 7746
06/07/2011 490.50p 494.12p 489.75p 494.12p 6849
05/07/2011 497.25p 497.50p 494.00p 497.25p 9350
04/07/2011 495.00p 499.17p 493.00p 493.00p 12538
01/07/2011 491.00p 500.47p 491.00p 493.00p 9081
30/06/2011 480.25p 495.63p 480.00p 495.63p 8018
29/06/2011 484.50p 485.65p 481.00p 484.63p 31400
28/06/2011 480.75p 481.00p 478.75p 481.00p 8423
27/06/2011 479.50p 485.75p 475.25p 480.75p 0
24/06/2011 479.50p 485.75p 475.25p 485.75p 43724
23/06/2011 473.00p 475.77p 470.00p 474.38p 176660
22/06/2011 474.00p 474.25p 473.25p 474.00p 61395
21/06/2011 470.00p 473.78p 469.00p 470.00p 35022
20/06/2011 464.50p 470.00p 464.00p 465.50p 9160
17/06/2011 472.75p 473.00p 468.51p 473.00p 15918
16/06/2011 472.00p 473.00p 472.00p 472.00p 5373
15/06/2011 476.00p 478.00p 471.47p 473.50p 7480
14/06/2011 472.00p 472.25p 472.00p 472.25p 3680
13/06/2011 472.00p 474.88p 472.00p 474.88p 11260
10/06/2011 472.50p 476.52p 472.50p 475.00p 22000
09/06/2011 470.00p 477.00p 469.75p 474.38p 9747
08/06/2011 470.75p 473.50p 468.50p 473.25p 181198
07/06/2011 470.50p 474.03p 470.01p 470.50p 20261
06/06/2011 474.28p 474.53p 471.00p 471.00p 11269
03/06/2011 480.00p 480.00p 471.00p 472.50p 86000
02/06/2011 480.00p 480.00p 475.35p 477.50p 2731
01/06/2011 481.00p 483.52p 478.50p 479.00p 73575
31/05/2011 481.00p 482.00p 475.31p 482.00p 113541
27/05/2011 472.75p 479.02p 472.75p 476.75p 27181
26/05/2011 476.52p 476.52p 474.75p 474.75p 2725
25/05/2011 476.50p 476.50p 472.50p 472.50p 3404
24/05/2011 471.25p 477.75p 470.70p 472.50p 4845
23/05/2011 478.00p 485.65p 470.00p 470.00p 14094
20/05/2011 481.00p 483.00p 480.20p 480.50p 34356
19/05/2011 490.00p 490.00p 485.00p 485.00p 750
18/05/2011 482.00p 485.00p 482.00p 485.00p 23462
17/05/2011 488.00p 489.90p 482.00p 485.87p 28422
16/05/2011 494.00p 494.00p 482.00p 492.00p 5707
13/05/2011 482.00p 492.00p 482.00p 488.00p 9462
12/05/2011 482.00p 490.04p 482.00p 488.00p 23744
11/05/2011 489.00p 489.00p 484.00p 484.50p 36132
10/05/2011 484.00p 489.00p 484.00p 489.00p 13535
09/05/2011 487.00p 487.11p 484.00p 486.50p 12192
06/05/2011 485.00p 490.50p 485.00p 490.50p 8250
05/05/2011 489.00p 498.79p 485.00p 485.00p 17430
04/05/2011 492.00p 498.00p 492.00p 498.00p 9354
03/05/2011 492.70p 499.00p 492.70p 494.00p 3329
28/04/2011 493.00p 495.00p 493.00p 495.00p 5480
27/04/2011 501.00p 503.80p 493.15p 494.50p 3311
26/04/2011 495.00p 495.00p 486.69p 493.50p 4177
21/04/2011 495.00p 497.75p 488.00p 491.50p 10207
20/04/2011 494.00p 495.00p 493.51p 494.00p 5933
19/04/2011 493.29p 493.29p 483.81p 488.75p 2084
18/04/2011 490.00p 494.50p 483.00p 483.00p 9114
15/04/2011 488.00p 495.00p 488.00p 494.50p 18600
14/04/2011 496.00p 499.00p 488.11p 499.00p 2428
13/04/2011 488.50p 493.50p 488.50p 493.50p 2390
12/04/2011 490.00p 500.80p 490.00p 494.00p 16020
11/04/2011 498.65p 498.65p 492.00p 495.25p 6400
08/04/2011 501.00p 501.00p 495.13p 495.13p 95
07/04/2011 492.00p 504.00p 492.00p 493.00p 12451
06/04/2011 490.00p 499.00p 490.00p 492.00p 2918
05/04/2011 491.00p 494.50p 489.00p 494.50p 29555
04/04/2011 490.00p 496.00p 488.49p 494.00p 15687
01/04/2011 490.00p 495.00p 488.49p 495.00p 21869
31/03/2011 489.00p 493.00p 481.00p 484.00p 207193
30/03/2011 481.55p 488.00p 481.48p 488.00p 5335
29/03/2011 481.00p 483.75p 479.48p 483.75p 12567
28/03/2011 478.00p 485.00p 475.50p 485.00p 30037
25/03/2011 472.00p 480.00p 472.00p 480.00p 46622
24/03/2011 464.00p 476.00p 464.00p 476.00p 50784
23/03/2011 470.00p 470.00p 460.00p 469.50p 4919
22/03/2011 465.50p 469.50p 461.50p 469.50p 14607
21/03/2011 461.00p 469.53p 461.00p 461.00p 9499
18/03/2011 466.25p 466.25p 457.50p 466.00p 9847
17/03/2011 455.70p 465.00p 455.70p 457.00p 5131
16/03/2011 459.00p 461.54p 450.00p 461.25p 47111
15/03/2011 452.00p 459.00p 449.01p 453.00p 37952
14/03/2011 459.00p 464.50p 459.00p 462.00p 13388
11/03/2011 469.00p 469.00p 457.75p 463.75p 12520
10/03/2011 464.00p 471.00p 463.90p 465.00p 34267
09/03/2011 463.90p 469.00p 463.90p 469.00p 3247
08/03/2011 465.00p 469.00p 463.11p 469.00p 172057
07/03/2011 464.00p 467.50p 464.00p 467.50p 10473
04/03/2011 468.00p 472.30p 461.50p 469.50p 13172
03/03/2011 461.00p 464.50p 461.00p 464.00p 7335
02/03/2011 458.50p 464.00p 458.50p 461.25p 131807
01/03/2011 463.50p 464.40p 460.00p 463.50p 35400
28/02/2011 461.00p 468.00p 458.00p 458.00p 59494
25/02/2011 460.00p 462.00p 452.00p 452.00p 14502
24/02/2011 464.00p 472.00p 457.00p 464.75p 27501
23/02/2011 472.00p 476.50p 468.00p 470.50p 15062
22/02/2011 475.00p 480.00p 475.00p 475.00p 6625
21/02/2011 475.00p 479.50p 475.00p 479.50p 10926
18/02/2011 480.00p 480.00p 475.00p 479.50p 2900
17/02/2011 478.00p 484.49p 475.00p 480.00p 13124
16/02/2011 476.00p 484.00p 475.00p 484.00p 18581
15/02/2011 481.00p 482.00p 475.00p 482.00p 9600
14/02/2011 478.00p 483.00p 476.50p 482.00p 6358
11/02/2011 472.00p 479.20p 472.00p 472.50p 15288
10/02/2011 480.00p 490.49p 470.00p 472.50p 24902
09/02/2011 495.00p 496.43p 487.00p 487.00p 2273
08/02/2011 496.43p 496.43p 482.25p 491.00p 7213
07/02/2011 485.00p 498.49p 483.25p 490.75p 14283
04/02/2011 482.35p 490.00p 482.35p 490.00p 49777
03/02/2011 483.00p 490.50p 483.00p 489.25p 0
02/02/2011 483.00p 490.50p 483.00p 490.50p 4020
01/02/2011 497.00p 497.00p 482.50p 489.75p 8489
31/01/2011 497.00p 497.00p 482.73p 497.00p 14994
28/01/2011 490.00p 500.00p 482.25p 482.25p 38256
27/01/2011 507.00p 507.00p 490.49p 498.50p 15943
26/01/2011 507.00p 507.00p 490.49p 507.00p 1010
25/01/2011 498.50p 506.00p 490.50p 497.50p 4299
24/01/2011 490.00p 506.49p 490.00p 498.50p 16607
21/01/2011 507.00p 507.00p 490.49p 498.50p 3961
20/01/2011 497.00p 502.50p 497.00p 502.00p 6574
19/01/2011 507.00p 507.00p 497.10p 502.00p 6757
18/01/2011 502.00p 502.00p 497.50p 502.00p 1500
17/01/2011 505.00p 506.49p 497.89p 502.00p 3974
14/01/2011 500.00p 507.51p 498.00p 502.50p 12729
13/01/2011 501.00p 506.50p 501.00p 504.50p 90364
12/01/2011 504.00p 506.90p 500.99p 505.50p 76279
11/01/2011 499.00p 503.49p 499.00p 503.00p 3733
10/01/2011 504.50p 504.50p 498.50p 501.00p 2008
07/01/2011 508.50p 509.00p 504.50p 504.50p 2038
06/01/2011 515.50p 515.50p 507.50p 508.50p 20973
05/01/2011 515.50p 515.50p 506.84p 513.50p 62378
04/01/2011 503.00p 514.00p 503.00p 514.00p 2131
31/12/2010 502.00p 502.00p 501.97p 502.00p 18
30/12/2010 496.00p 502.00p 493.00p 502.00p 19701
29/12/2010 493.00p 496.50p 493.00p 496.50p 1
24/12/2010 494.50p 496.00p 494.00p 494.50p 8721
23/12/2010 492.75p 500.10p 492.75p 494.50p 6854
22/12/2010 487.00p 496.00p 487.00p 492.75p 30229
21/12/2010 490.00p 490.50p 485.00p 490.50p 131934
20/12/2010 489.00p 489.50p 487.00p 487.00p 9911
17/12/2010 482.00p 489.00p 482.00p 489.00p 10502
16/12/2010 490.00p 490.00p 490.00p 490.00p 4627
15/12/2010 482.00p 487.00p 482.00p 487.00p 152365
14/12/2010 482.00p 487.90p 480.00p 485.50p 63076
13/12/2010 482.00p 486.00p 482.00p 484.50p 10704
10/12/2010 490.00p 490.00p 482.00p 486.00p 15123
09/12/2010 488.00p 491.80p 482.10p 484.00p 16061
08/12/2010 482.00p 491.00p 482.00p 487.00p 2843
07/12/2010 483.00p 488.00p 482.00p 485.50p 49001
06/12/2010 484.00p 490.00p 484.00p 487.50p 781
03/12/2010 484.00p 486.50p 480.00p 486.50p 30336
02/12/2010 480.50p 485.25p 476.24p 485.25p 9658
01/12/2010 465.25p 480.50p 465.00p 480.50p 46760
30/11/2010 470.00p 471.80p 470.00p 470.00p 17141
29/11/2010 469.00p 474.00p 468.00p 470.00p 143644
26/11/2010 474.50p 477.00p 470.00p 473.50p 9112
25/11/2010 475.00p 477.00p 474.50p 474.50p 735
24/11/2010 475.00p 479.50p 470.50p 475.00p 13395
23/11/2010 469.00p 477.38p 468.00p 475.00p 84415
22/11/2010 478.00p 484.40p 470.00p 477.00p 5966
19/11/2010 470.00p 484.89p 470.00p 478.00p 2612
18/11/2010 468.00p 484.97p 468.00p 478.00p 10194
17/11/2010 468.00p 472.99p 467.50p 467.50p 17615
16/11/2010 478.50p 482.30p 475.00p 475.25p 16881
15/11/2010 481.25p 483.00p 478.50p 480.75p 49298
12/11/2010 479.00p 483.13p 478.22p 481.25p 93237
11/11/2010 489.00p 489.00p 480.00p 484.25p 11209
10/11/2010 482.00p 488.96p 482.00p 482.00p 20065
09/11/2010 485.25p 488.90p 482.50p 486.00p 126787
08/11/2010 477.50p 483.50p 475.48p 482.00p 45911
05/11/2010 472.50p 479.40p 472.50p 477.50p 12607
04/11/2010 468.00p 473.70p 468.00p 472.50p 32182
03/11/2010 470.00p 475.10p 467.00p 471.00p 31210
02/11/2010 471.50p 475.10p 468.25p 471.00p 9626
01/11/2010 462.00p 475.00p 462.00p 471.50p 14457
29/10/2010 464.00p 473.45p 462.00p 462.00p 13018
28/10/2010 475.25p 475.25p 465.89p 468.50p 13556
27/10/2010 466.00p 474.00p 461.72p 465.00p 116993
26/10/2010 478.00p 478.00p 461.00p 461.00p 19573
25/10/2010 470.00p 475.00p 469.50p 475.00p 32366
22/10/2010 465.00p 472.00p 465.00p 466.00p 12317
21/10/2010 470.00p 475.00p 465.00p 468.50p 13318
20/10/2010 470.00p 473.75p 463.50p 470.00p 4877
19/10/2010 466.00p 473.99p 466.00p 472.50p 6011
18/10/2010 461.00p 473.60p 461.00p 466.50p 12037
15/10/2010 473.00p 473.00p 465.00p 468.00p 16500
14/10/2010 472.00p 473.90p 465.00p 468.00p 5277
13/10/2010 470.00p 470.74p 456.52p 469.50p 5891
12/10/2010 470.00p 470.00p 458.00p 470.00p 3029
11/10/2010 459.50p 462.46p 457.01p 461.00p 9387

*Close Price adjusted for both dividends and splits