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
08/10/2010 455.00p 465.00p 453.00p 459.50p 15446
07/10/2010 456.00p 465.40p 455.00p 460.00p 201981
06/10/2010 455.00p 465.45p 455.00p 463.50p 14402
05/10/2010 450.00p 459.50p 450.00p 459.00p 54332
04/10/2010 455.00p 464.00p 445.76p 455.00p 16982
01/10/2010 454.50p 454.50p 441.00p 452.50p 6197
30/09/2010 446.00p 454.50p 446.00p 451.75p 127307
29/09/2010 441.00p 444.74p 441.00p 443.00p 17059
28/09/2010 442.75p 442.75p 440.50p 442.75p 1972
27/09/2010 439.00p 444.74p 439.00p 442.75p 43516
24/09/2010 439.00p 440.00p 439.00p 439.00p 13980
23/09/2010 441.00p 445.00p 435.50p 445.00p 202062
22/09/2010 442.00p 444.00p 441.00p 441.00p 7385
21/09/2010 439.00p 443.50p 438.01p 443.50p 62226
20/09/2010 440.00p 443.50p 435.10p 443.50p 189861
17/09/2010 436.00p 438.00p 436.00p 438.00p 56378
16/09/2010 440.00p 440.00p 439.50p 439.50p 0
15/09/2010 435.00p 444.00p 435.00p 440.00p 35621
14/09/2010 435.00p 437.00p 435.00p 436.00p 28051
13/09/2010 439.25p 445.00p 430.25p 445.00p 61358
10/09/2010 432.50p 434.24p 428.50p 434.00p 12312
09/09/2010 428.00p 430.17p 428.00p 428.00p 764936
08/09/2010 428.25p 431.25p 428.00p 429.00p 18895
07/09/2010 432.00p 438.00p 429.37p 435.00p 10178
06/09/2010 428.00p 436.98p 428.00p 435.00p 46124
03/09/2010 427.00p 431.75p 424.63p 429.50p 120308
02/09/2010 424.25p 426.50p 424.00p 424.00p 18431
01/09/2010 422.00p 426.65p 415.11p 424.00p 9116
31/08/2010 418.25p 422.00p 415.01p 422.00p 8546
27/08/2010 416.25p 424.00p 416.00p 424.00p 22301
26/08/2010 420.50p 420.50p 417.10p 420.50p 3450
25/08/2010 420.50p 420.50p 415.25p 420.50p 11120
24/08/2010 426.00p 426.00p 416.00p 420.50p 2266
23/08/2010 424.00p 425.79p 420.00p 422.50p 22700
20/08/2010 424.50p 427.50p 423.00p 424.00p 16529
19/08/2010 422.00p 426.25p 422.00p 424.50p 124431
18/08/2010 420.00p 424.85p 419.40p 424.50p 56791
17/08/2010 423.00p 424.50p 417.40p 424.50p 13991
16/08/2010 416.50p 422.75p 414.00p 415.50p 8000
13/08/2010 416.25p 418.16p 411.40p 416.50p 3845
12/08/2010 416.00p 418.17p 416.00p 416.25p 699
11/08/2010 412.00p 418.00p 412.00p 416.00p 106284
10/08/2010 416.00p 419.00p 415.35p 417.50p 89462
09/08/2010 414.50p 419.95p 414.00p 419.50p 25950
06/08/2010 413.00p 418.00p 413.00p 418.00p 13649
05/08/2010 418.00p 419.17p 418.00p 418.00p 878
04/08/2010 413.75p 416.65p 412.50p 415.00p 20175
03/08/2010 414.00p 418.50p 414.00p 418.50p 9500
02/08/2010 415.00p 415.00p 412.50p 415.00p 196797
30/07/2010 410.00p 418.50p 408.00p 418.50p 12200
29/07/2010 412.00p 422.25p 410.00p 416.25p 7946
28/07/2010 414.00p 416.75p 412.00p 415.25p 4486
27/07/2010 414.00p 416.50p 414.00p 416.50p 83326
26/07/2010 415.75p 416.75p 415.00p 416.75p 2058
23/07/2010 417.75p 417.75p 411.00p 414.25p 13747
22/07/2010 413.00p 414.00p 407.00p 414.00p 11516
21/07/2010 406.00p 410.00p 406.00p 410.00p 69006
20/07/2010 404.25p 406.00p 403.00p 405.50p 11434
19/07/2010 408.00p 409.00p 399.00p 406.00p 13220
16/07/2010 408.00p 408.00p 408.00p 408.00p 187
15/07/2010 410.00p 414.50p 405.00p 409.75p 11264
14/07/2010 414.50p 419.00p 410.00p 415.50p 14500
13/07/2010 418.00p 418.00p 411.00p 414.50p 18474
12/07/2010 418.00p 418.00p 412.00p 418.00p 6185
09/07/2010 412.50p 412.50p 412.50p 412.50p 148
08/07/2010 407.00p 413.00p 407.00p 409.75p 3543
07/07/2010 409.00p 409.00p 400.00p 406.50p 12941
06/07/2010 397.00p 407.00p 397.00p 407.00p 4835
05/07/2010 392.00p 397.00p 392.00p 397.00p 8222
02/07/2010 395.00p 395.00p 387.39p 395.00p 4943
01/07/2010 392.00p 393.60p 388.00p 391.00p 28254
30/06/2010 397.00p 401.50p 397.00p 401.50p 5500
29/06/2010 405.00p 411.00p 398.40p 405.00p 6774
28/06/2010 403.00p 405.75p 403.00p 405.75p 24643
25/06/2010 403.00p 406.74p 398.40p 403.00p 18299
24/06/2010 406.00p 406.00p 401.40p 404.50p 13024
23/06/2010 410.00p 416.00p 405.00p 406.00p 6920
22/06/2010 415.00p 422.00p 412.00p 415.00p 6803
21/06/2010 417.50p 419.25p 415.00p 419.25p 5959
18/06/2010 411.00p 418.00p 406.00p 418.00p 121890
17/06/2010 405.00p 409.50p 405.00p 405.00p 181410
16/06/2010 407.00p 407.50p 403.00p 407.50p 11545
15/06/2010 411.00p 420.00p 403.50p 407.00p 5156
14/06/2010 417.00p 417.00p 412.00p 415.50p 11263
11/06/2010 413.00p 415.25p 412.00p 415.25p 11355
10/06/2010 410.00p 413.50p 401.11p 413.50p 6846
09/06/2010 410.00p 410.00p 400.50p 410.00p 10200
08/06/2010 400.00p 405.71p 398.51p 402.75p 5152
07/06/2010 406.00p 408.00p 399.00p 403.50p 13709
04/06/2010 412.00p 420.25p 412.00p 413.00p 10237
03/06/2010 413.00p 419.20p 413.00p 415.00p 4510
02/06/2010 413.50p 413.50p 413.50p 413.50p 1000
01/06/2010 412.50p 412.50p 405.00p 408.00p 2125
28/05/2010 403.00p 412.50p 403.00p 412.50p 95294
27/05/2010 395.00p 401.50p 394.00p 401.50p 46150
26/05/2010 396.00p 396.00p 393.00p 396.00p 7788
25/05/2010 399.00p 400.00p 395.00p 395.00p 19001
24/05/2010 408.50p 408.50p 403.00p 408.00p 7796
21/05/2010 416.00p 416.00p 401.50p 405.75p 8696
20/05/2010 420.00p 420.00p 410.00p 412.00p 21148
19/05/2010 418.00p 418.00p 417.50p 417.50p 9273
18/05/2010 424.00p 427.00p 420.00p 420.00p 6360
17/05/2010 420.00p 423.58p 414.00p 420.00p 18373
14/05/2010 425.00p 426.00p 419.00p 421.50p 59977
13/05/2010 422.00p 425.00p 418.50p 421.50p 544769
12/05/2010 420.00p 429.00p 418.00p 418.00p 10362
11/05/2010 420.00p 420.00p 414.50p 420.00p 5734
10/05/2010 414.00p 420.00p 414.00p 420.00p 9172
07/05/2010 411.25p 411.25p 411.00p 411.00p 10314
06/05/2010 419.00p 424.00p 415.75p 420.00p 14999
05/05/2010 423.00p 426.74p 421.52p 423.00p 9572
04/05/2010 423.50p 427.00p 423.00p 425.25p 78452
30/04/2010 425.00p 426.00p 424.26p 426.00p 9580
29/04/2010 425.25p 428.25p 421.64p 426.25p 6225
28/04/2010 421.00p 428.99p 421.00p 425.25p 16468
27/04/2010 422.50p 423.45p 422.50p 422.50p 17612
26/04/2010 425.75p 429.35p 424.32p 427.25p 13266
23/04/2010 421.00p 429.49p 421.00p 425.75p 11977
22/04/2010 422.50p 431.24p 413.00p 413.00p 13805
21/04/2010 425.00p 431.49p 425.00p 428.50p 12371
20/04/2010 422.50p 427.00p 422.50p 425.25p 28776
19/04/2010 425.50p 425.50p 425.50p 425.50p 14713
16/04/2010 430.00p 432.00p 422.00p 425.50p 16877
15/04/2010 431.00p 437.25p 429.20p 437.25p 25829
14/04/2010 432.50p 435.50p 429.65p 432.25p 6411
13/04/2010 433.00p 435.39p 429.11p 432.50p 12699
12/04/2010 429.25p 433.55p 429.11p 429.25p 1016
09/04/2010 431.25p 432.89p 428.61p 430.75p 11965
08/04/2010 434.00p 434.00p 428.25p 431.25p 27060
07/04/2010 434.00p 434.00p 430.40p 434.00p 11799
06/04/2010 424.00p 433.00p 424.00p 433.00p 388730
01/04/2010 429.50p 429.50p 423.00p 426.25p 7592
31/03/2010 428.50p 429.21p 424.00p 428.50p 4310
30/03/2010 425.50p 427.80p 425.00p 426.75p 17354
29/03/2010 420.00p 423.25p 418.17p 423.25p 443900
26/03/2010 417.75p 421.50p 417.00p 420.50p 29687
25/03/2010 418.00p 421.50p 416.42p 418.00p 28123
24/03/2010 417.00p 420.57p 417.00p 419.75p 45963
23/03/2010 419.25p 420.65p 415.92p 416.50p 52893
22/03/2010 420.00p 420.00p 415.00p 418.25p 64973
19/03/2010 422.75p 422.75p 418.00p 421.50p 12603
18/03/2010 418.00p 423.00p 418.00p 420.00p 36046
17/03/2010 415.50p 422.49p 415.00p 415.50p 20044
16/03/2010 421.00p 421.00p 415.00p 415.50p 68370
15/03/2010 422.75p 422.75p 415.00p 415.00p 12107
12/03/2010 418.00p 422.50p 415.50p 422.50p 34884
11/03/2010 413.00p 419.89p 413.00p 416.50p 45359
10/03/2010 416.00p 419.75p 414.00p 419.00p 170194
09/03/2010 414.00p 418.89p 412.00p 416.00p 16747
08/03/2010 415.00p 416.50p 414.00p 416.50p 4459
05/03/2010 415.00p 415.50p 410.50p 415.50p 14835
04/03/2010 412.00p 415.00p 409.00p 411.50p 20394
03/03/2010 414.25p 414.25p 412.50p 414.25p 17033
02/03/2010 412.00p 414.00p 411.00p 413.25p 11927
01/03/2010 400.50p 414.07p 400.50p 411.00p 12777
26/02/2010 400.00p 402.00p 398.00p 400.00p 17692
25/02/2010 394.00p 395.89p 391.50p 394.00p 12384
24/02/2010 395.25p 395.50p 394.60p 395.50p 10755
23/02/2010 394.00p 398.89p 394.00p 395.25p 20286
22/02/2010 395.50p 396.50p 394.75p 394.75p 21810
19/02/2010 397.50p 397.50p 391.40p 395.75p 14449
18/02/2010 392.50p 392.50p 390.11p 392.00p 25766
17/02/2010 388.00p 392.50p 388.00p 392.50p 3264
16/02/2010 382.00p 387.00p 382.00p 387.00p 12875
15/02/2010 381.00p 384.60p 380.00p 382.50p 20157
12/02/2010 382.00p 385.50p 381.00p 381.00p 24039
11/02/2010 380.00p 384.00p 380.00p 383.50p 14953
10/02/2010 378.00p 383.00p 377.00p 380.50p 34907
09/02/2010 375.00p 378.00p 374.00p 375.50p 4872
08/02/2010 377.00p 384.00p 372.00p 373.25p 23241
05/02/2010 367.50p 373.00p 365.95p 373.00p 17912
04/02/2010 386.00p 386.40p 373.00p 373.00p 22148
03/02/2010 390.00p 390.00p 386.11p 390.00p 9985
02/02/2010 388.00p 388.55p 384.38p 388.50p 8667
01/02/2010 385.50p 387.07p 384.00p 387.00p 25535
29/01/2010 386.00p 387.25p 386.00p 387.25p 13500
28/01/2010 386.00p 387.10p 385.50p 386.00p 13387
27/01/2010 387.50p 387.50p 386.00p 386.00p 2790
26/01/2010 391.00p 391.00p 385.00p 387.50p 18795
25/01/2010 399.00p 399.00p 391.00p 395.50p 13485
22/01/2010 394.50p 399.00p 389.00p 399.00p 32428
21/01/2010 407.50p 407.50p 398.00p 402.25p 8415
20/01/2010 401.00p 407.25p 401.00p 407.25p 10802
19/01/2010 402.00p 408.00p 398.00p 403.50p 16476
18/01/2010 404.50p 411.00p 400.00p 406.00p 22821
15/01/2010 407.50p 414.50p 405.50p 408.50p 38222
14/01/2010 410.00p 413.59p 403.88p 411.00p 9180
13/01/2010 408.50p 417.25p 405.44p 417.25p 18275
12/01/2010 414.00p 414.00p 405.50p 408.50p 7111
11/01/2010 410.00p 416.58p 410.00p 413.50p 8310
08/01/2010 415.00p 416.00p 410.00p 416.00p 24673
07/01/2010 412.00p 415.00p 412.00p 415.00p 4000
06/01/2010 403.50p 412.00p 401.00p 412.00p 75150
05/01/2010 405.00p 408.00p 402.00p 408.00p 20175
04/01/2010 402.00p 405.00p 399.93p 405.00p 42271
31/12/2009 400.00p 401.00p 398.43p 401.00p 25893
30/12/2009 397.00p 402.00p 396.00p 402.00p 48904
29/12/2009 391.00p 398.50p 391.00p 398.50p 33507
24/12/2009 383.00p 391.00p 383.00p 391.00p 2915
23/12/2009 383.00p 389.00p 383.00p 389.00p 361370

*Close Price adjusted for both dividends and splits