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
19/01/2021 715.00p 722.00p 715.00p 715.00p 15661
18/01/2021 710.00p 722.50p 695.00p 722.50p 27527
15/01/2021 700.00p 715.00p 700.00p 707.50p 37579
14/01/2021 725.00p 725.00p 715.00p 715.00p 1742
13/01/2021 715.00p 723.70p 705.00p 720.00p 4836
12/01/2021 725.00p 731.10p 710.00p 715.00p 5600
11/01/2021 730.00p 730.00p 705.00p 722.50p 22127
08/01/2021 715.00p 726.60p 705.00p 715.00p 11691
07/01/2021 715.00p 730.00p 712.50p 712.50p 9093
06/01/2021 715.00p 720.00p 695.00p 705.00p 102901
05/01/2021 700.00p 715.00p 694.00p 705.00p 7252
04/01/2021 710.00p 715.00p 693.85p 700.00p 8357
31/12/2020 705.00p 705.00p 692.89p 702.50p 14723
30/12/2020 680.00p 705.00p 680.00p 695.00p 7322
29/12/2020 700.00p 705.00p 682.75p 702.50p 6033
28/12/2020 675.00p 699.69p 675.00p 687.50p 852
24/12/2020 675.00p 699.69p 675.00p 687.50p 852
23/12/2020 710.00p 710.00p 682.20p 685.00p 18222
22/12/2020 700.00p 708.13p 700.00p 705.00p 2462
21/12/2020 695.00p 700.00p 683.49p 690.00p 8272
18/12/2020 700.00p 705.00p 686.65p 692.50p 3986
17/12/2020 700.00p 702.00p 692.50p 692.50p 2144
16/12/2020 705.00p 705.00p 685.00p 695.00p 101586
15/12/2020 700.00p 706.20p 692.25p 700.00p 266556
14/12/2020 700.00p 700.00p 682.20p 697.50p 5541
11/12/2020 685.00p 694.80p 685.00p 690.00p 43505
10/12/2020 685.00p 695.00p 685.00p 687.50p 66819
09/12/2020 690.00p 694.80p 681.69p 685.00p 48660
08/12/2020 665.00p 684.32p 675.00p 680.00p 77791
07/12/2020 665.00p 681.76p 657.75p 680.00p 72306
04/12/2020 680.00p 679.32p 675.00p 675.00p 60000
03/12/2020 680.00p 680.00p 657.75p 665.00p 4471
02/12/2020 670.00p 671.33p 665.00p 665.00p 8825
01/12/2020 645.00p 670.00p 645.00p 667.50p 123270
30/11/2020 645.00p 660.00p 645.00p 652.50p 15097
27/11/2020 650.00p 657.00p 645.04p 655.00p 12582
26/11/2020 650.00p 655.00p 635.00p 645.00p 4220
25/11/2020 655.00p 655.00p 645.00p 645.00p 5528
24/11/2020 650.00p 649.90p 645.00p 645.00p 840
23/11/2020 650.00p 650.00p 638.07p 642.50p 66392
20/11/2020 645.00p 650.00p 632.20p 640.00p 481
19/11/2020 640.00p 645.00p 640.00p 640.00p 13266
18/11/2020 640.00p 640.00p 623.90p 635.00p 217784
17/11/2020 635.00p 643.00p 627.60p 632.50p 9496
16/11/2020 635.00p 643.00p 625.40p 635.00p 22495
13/11/2020 635.00p 641.21p 630.19p 637.50p 1446
12/11/2020 635.00p 645.00p 625.20p 635.00p 8639
10/11/2020 625.00p 633.00p 615.06p 627.50p 97485
09/11/2020 630.00p 634.00p 625.45p 627.50p 2373
06/11/2020 630.00p 630.00p 622.50p 622.50p 63600
05/11/2020 630.00p 630.00p 620.00p 620.00p 1261
04/11/2020 630.00p 630.00p 610.15p 620.00p 1310
03/11/2020 615.00p 619.95p 605.20p 615.00p 14776
02/11/2020 615.00p 615.00p 600.20p 610.00p 100982
30/10/2020 595.00p 605.00p 595.00p 605.00p 10099
29/10/2020 605.00p 615.00p 605.00p 607.50p 2859
28/10/2020 605.00p 612.48p 600.20p 610.00p 277191
27/10/2020 600.00p 612.50p 610.00p 612.50p 150000
26/10/2020 600.00p 612.48p 595.00p 610.00p 40564
23/10/2020 610.00p 610.00p 600.12p 607.50p 3601
22/10/2020 600.00p 610.00p 600.00p 605.00p 13193
21/10/2020 600.00p 605.00p 595.00p 600.00p 8847
20/10/2020 600.00p 600.00p 590.10p 600.00p 30794
19/10/2020 600.00p 605.00p 585.15p 595.00p 3234
16/10/2020 585.00p 595.00p 580.00p 595.00p 3337
15/10/2020 595.00p 594.95p 580.10p 587.50p 2476
14/10/2020 595.00p 595.00p 579.01p 595.00p 12004
13/10/2020 590.00p 591.21p 586.50p 590.00p 2556
12/10/2020 590.00p 590.00p 587.50p 587.50p 4170
09/10/2020 590.00p 589.95p 578.00p 587.50p 1861
08/10/2020 590.00p 595.00p 577.25p 587.50p 12650
07/10/2020 585.00p 590.00p 573.00p 582.50p 11570
06/10/2020 580.00p 580.00p 577.50p 577.50p 1255
05/10/2020 580.00p 580.00p 567.63p 572.50p 29276
02/10/2020 580.00p 575.00p 567.53p 572.50p 438
01/10/2020 580.00p 580.00p 565.00p 570.00p 4515
30/09/2020 570.00p 570.00p 568.10p 570.00p 1
29/09/2020 570.00p 574.40p 565.05p 570.00p 3788
28/09/2020 570.00p 580.00p 567.50p 570.00p 3733
25/09/2020 570.00p 570.00p 567.50p 567.50p 428
24/09/2020 560.00p 570.00p 560.00p 565.00p 2823
23/09/2020 570.00p 577.50p 565.00p 572.50p 4131
22/09/2020 565.00p 585.00p 577.50p 577.50p 1653
21/09/2020 565.00p 585.00p 565.00p 575.00p 4303
18/09/2020 580.00p 580.00p 565.00p 572.50p 1040
17/09/2020 570.00p 571.00p 565.00p 570.00p 6455
16/09/2020 575.00p 580.00p 570.00p 572.50p 1444
15/09/2020 570.00p 575.00p 565.10p 570.00p 2770
14/09/2020 565.00p 570.00p 565.00p 565.00p 61574
11/09/2020 565.00p 565.00p 553.75p 562.50p 28426
10/09/2020 565.00p 565.00p 540.00p 550.00p 2771649
09/09/2020 560.00p 560.00p 558.77p 560.00p 364
08/09/2020 555.00p 560.00p 552.50p 552.50p 416
07/09/2020 545.00p 545.00p 545.00p 545.00p 3000
04/09/2020 550.00p 562.60p 546.00p 547.50p 968
03/09/2020 550.00p 565.00p 550.00p 557.50p 13713
02/09/2020 560.00p 565.00p 553.75p 555.00p 6347
01/09/2020 560.00p 565.00p 545.00p 552.50p 3184
31/08/2020 565.00p 570.00p 550.90p 557.50p 2493
28/08/2020 565.00p 570.00p 550.90p 557.50p 2493
27/08/2020 555.00p 568.16p 555.00p 560.00p 491
26/08/2020 565.00p 568.20p 560.00p 565.00p 3406
25/08/2020 565.00p 570.00p 562.50p 562.50p 6249
24/08/2020 565.00p 570.00p 555.00p 560.00p 10888
21/08/2020 560.00p 558.50p 552.50p 552.50p 735
20/08/2020 560.00p 565.00p 552.50p 552.50p 1383
19/08/2020 560.00p 565.00p 552.08p 557.50p 1814
18/08/2020 560.00p 568.80p 560.00p 560.00p 351
17/08/2020 560.00p 568.80p 557.35p 562.50p 551
14/08/2020 560.00p 565.00p 560.00p 560.00p 1555
13/08/2020 565.00p 562.50p 560.00p 560.00p 0
12/08/2020 565.00p 565.00p 557.82p 562.50p 1371
11/08/2020 555.00p 564.20p 551.50p 560.00p 8800
10/08/2020 555.00p 560.20p 547.50p 547.50p 12329
07/08/2020 550.00p 560.00p 547.50p 547.50p 13946
06/08/2020 555.00p 555.00p 547.59p 550.00p 2725
05/08/2020 560.00p 560.00p 543.40p 555.00p 7046
04/08/2020 555.00p 560.00p 545.00p 550.00p 45158
03/08/2020 545.00p 550.00p 532.55p 547.50p 8912
31/07/2020 545.00p 545.00p 539.00p 540.00p 18681
30/07/2020 545.00p 550.00p 542.50p 542.50p 148
29/07/2020 550.00p 552.48p 542.48p 550.00p 2396
28/07/2020 550.00p 554.00p 545.00p 550.00p 19483
27/07/2020 555.00p 560.00p 550.83p 555.00p 29331
24/07/2020 560.00p 562.50p 555.80p 562.50p 4516
23/07/2020 570.00p 570.00p 555.00p 570.00p 10094
22/07/2020 565.00p 575.00p 560.00p 562.50p 4817
21/07/2020 565.00p 568.42p 565.00p 565.00p 927
20/07/2020 565.00p 570.00p 560.02p 565.00p 5132
17/07/2020 570.00p 562.50p 556.24p 562.50p 1000
16/07/2020 570.00p 570.00p 555.00p 555.00p 2088
15/07/2020 570.00p 580.00p 570.00p 572.50p 2783
14/07/2020 570.00p 569.00p 560.83p 565.00p 2488
13/07/2020 570.00p 570.00p 557.40p 570.00p 5207
10/07/2020 570.00p 570.00p 560.00p 560.00p 3163
09/07/2020 565.00p 565.00p 557.40p 565.00p 1967
08/07/2020 560.00p 567.40p 553.10p 562.50p 33156
07/07/2020 555.00p 565.00p 563.70p 565.00p 1134
06/07/2020 555.00p 569.43p 555.00p 565.00p 2065
03/07/2020 545.00p 549.17p 537.97p 542.50p 4278
02/07/2020 545.00p 555.80p 542.50p 542.50p 3766
01/07/2020 545.00p 545.00p 538.47p 540.00p 13999
30/06/2020 540.00p 545.00p 535.81p 545.00p 16847
29/06/2020 535.00p 540.00p 532.47p 540.00p 35554
26/06/2020 540.00p 540.00p 525.00p 525.00p 4213
25/06/2020 530.00p 540.87p 525.00p 527.50p 57610
24/06/2020 540.00p 545.00p 537.50p 537.50p 54
23/06/2020 540.00p 550.00p 527.40p 540.00p 113661
22/06/2020 535.00p 535.00p 527.97p 532.50p 16334
19/06/2020 520.00p 529.70p 516.88p 527.50p 16821
18/06/2020 520.00p 522.70p 510.00p 520.00p 3721
17/06/2020 525.00p 525.24p 520.00p 520.00p 14422
16/06/2020 525.00p 525.00p 510.00p 520.00p 59376
15/06/2020 510.00p 512.50p 499.32p 510.00p 7252
12/06/2020 510.00p 520.00p 510.00p 512.50p 1020
11/06/2020 515.00p 525.00p 506.60p 510.00p 12692
10/06/2020 520.00p 522.50p 520.00p 520.00p 685
09/06/2020 520.00p 525.00p 515.00p 515.00p 2661
08/06/2020 520.00p 530.00p 515.02p 517.50p 2615
05/06/2020 510.00p 522.50p 511.53p 517.50p 3458
04/06/2020 510.00p 520.00p 500.00p 512.50p 50844
03/06/2020 510.00p 525.00p 516.53p 517.50p 3663
02/06/2020 510.00p 520.00p 505.50p 510.00p 17101
01/06/2020 510.00p 510.00p 505.00p 505.00p 8983
29/05/2020 505.00p 505.00p 498.00p 505.00p 9942
28/05/2020 500.00p 509.49p 500.00p 502.50p 26445
27/05/2020 505.00p 505.00p 505.00p 505.00p 5940
26/05/2020 496.00p 500.00p 485.32p 498.50p 5395
25/05/2020 486.00p 490.00p 476.00p 485.00p 38915
22/05/2020 486.00p 490.00p 476.00p 485.00p 38915
21/05/2020 505.00p 505.00p 495.00p 498.50p 8509
20/05/2020 496.00p 497.50p 491.12p 497.50p 3071
19/05/2020 478.00p 494.00p 479.98p 486.00p 10216
18/05/2020 478.00p 492.00p 476.60p 486.00p 14926
15/05/2020 476.00p 479.92p 474.73p 476.00p 1187
14/05/2020 472.00p 480.00p 465.47p 474.00p 8517
13/05/2020 484.00p 490.55p 481.00p 484.00p 4950
12/05/2020 492.00p 492.00p 480.00p 492.00p 9765
11/05/2020 490.00p 490.00p 476.04p 490.00p 5244
08/05/2020 476.00p 484.00p 469.44p 474.00p 19407
07/05/2020 476.00p 484.00p 469.44p 474.00p 97362
06/05/2020 478.00p 490.28p 472.04p 476.00p 86589
05/05/2020 474.00p 480.00p 470.00p 470.00p 10891
04/05/2020 472.00p 484.00p 469.20p 472.00p 130579
01/05/2020 484.00p 485.12p 465.76p 473.00p 22321
30/04/2020 490.00p 500.00p 485.12p 497.50p 7988
29/04/2020 490.00p 505.00p 488.03p 497.50p 13762
28/04/2020 490.00p 494.00p 489.00p 489.00p 6825
27/04/2020 486.00p 485.84p 485.00p 485.00p 1000
24/04/2020 486.00p 483.98p 473.20p 481.00p 1425
23/04/2020 486.00p 490.00p 480.00p 483.00p 7641
22/04/2020 484.00p 486.85p 467.12p 481.00p 3124
21/04/2020 484.00p 494.00p 472.00p 472.00p 3778
20/04/2020 484.00p 489.50p 469.56p 486.00p 14311
17/04/2020 488.00p 492.50p 481.63p 485.00p 8421
16/04/2020 474.00p 484.00p 469.00p 479.00p 24027
15/04/2020 468.00p 490.00p 468.00p 473.00p 3874
14/04/2020 474.00p 488.00p 470.04p 481.00p 20435
09/04/2020 474.00p 485.85p 470.00p 479.00p 4695
08/04/2020 474.00p 484.00p 472.00p 478.00p 6847

*Close Price adjusted for both dividends and splits