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
07/04/2020 480.00p 484.00p 462.90p 484.00p 12181
06/04/2020 456.00p 470.00p 452.60p 470.00p 17697
03/04/2020 452.00p 457.96p 442.22p 447.00p 24988
02/04/2020 448.00p 460.00p 446.00p 452.00p 24646
01/04/2020 450.00p 460.00p 450.00p 450.00p 4738
31/03/2020 451.00p 463.52p 450.68p 461.50p 9597
30/03/2020 446.00p 461.00p 438.00p 438.00p 5498
27/03/2020 449.00p 465.62p 447.00p 450.00p 54555
26/03/2020 468.00p 468.00p 452.00p 459.50p 70690
25/03/2020 457.00p 466.96p 451.04p 457.00p 15000
24/03/2020 449.00p 456.00p 431.23p 447.00p 12424
23/03/2020 435.00p 448.00p 420.05p 437.00p 12151
20/03/2020 445.00p 450.73p 437.00p 444.00p 23501
19/03/2020 448.00p 458.86p 435.50p 435.50p 16688
18/03/2020 452.00p 468.83p 440.16p 448.50p 10192
17/03/2020 465.00p 468.00p 450.00p 466.00p 67372
16/03/2020 488.00p 488.00p 469.00p 476.00p 3281
13/03/2020 514.00p 518.00p 498.00p 499.50p 24668
12/03/2020 516.00p 516.04p 493.50p 493.50p 9040
11/03/2020 536.00p 547.87p 528.04p 539.00p 10622
10/03/2020 536.00p 542.00p 535.00p 535.00p 3758
09/03/2020 528.00p 528.00p 512.00p 521.00p 4645
06/03/2020 562.00p 569.50p 547.24p 553.00p 26567
05/03/2020 574.00p 582.50p 568.00p 571.00p 12704
04/03/2020 580.00p 582.00p 570.00p 578.00p 2139
03/03/2020 574.00p 578.00p 563.66p 571.00p 14048
02/03/2020 560.00p 569.48p 550.00p 561.00p 24656
28/02/2020 554.00p 556.00p 542.00p 554.00p 28176
27/02/2020 566.00p 567.00p 560.56p 567.00p 99782
26/02/2020 570.00p 579.00p 568.00p 579.00p 31307
25/02/2020 588.00p 588.00p 576.03p 579.00p 46320
24/02/2020 582.00p 588.00p 577.84p 582.00p 29663
21/02/2020 592.00p 595.27p 590.00p 595.00p 13867
20/02/2020 602.00p 606.00p 599.00p 599.00p 7994
19/02/2020 602.00p 601.00p 596.56p 601.00p 7012
18/02/2020 602.00p 599.00p 592.70p 599.00p 13803
17/02/2020 602.00p 604.00p 596.52p 602.00p 13488
14/02/2020 600.00p 603.88p 599.88p 600.00p 2601
13/02/2020 600.00p 602.44p 594.59p 599.00p 30032
12/02/2020 608.00p 610.00p 602.00p 605.00p 28130
11/02/2020 598.00p 606.30p 596.60p 604.00p 21512
10/02/2020 598.00p 610.34p 597.39p 602.00p 9438
07/02/2020 610.00p 612.34p 601.23p 606.00p 22406
06/02/2020 612.00p 614.00p 605.20p 611.00p 1705
05/02/2020 610.00p 610.00p 600.70p 606.00p 15637
04/02/2020 586.00p 601.64p 601.00p 601.00p 3331
03/02/2020 586.00p 594.00p 584.06p 591.00p 4688
31/01/2020 596.00p 598.44p 582.00p 585.00p 19182
30/01/2020 608.00p 610.00p 595.13p 599.00p 16129
29/01/2020 610.00p 610.00p 606.42p 609.00p 2771
28/01/2020 612.00p 612.00p 606.00p 608.00p 5933
27/01/2020 610.00p 614.00p 604.00p 607.00p 9167
24/01/2020 626.00p 628.00p 618.50p 623.00p 11031
23/01/2020 624.00p 628.00p 616.00p 623.00p 6698
22/01/2020 626.00p 626.48p 624.00p 624.00p 18086
21/01/2020 626.00p 632.00p 620.00p 623.00p 7289
20/01/2020 634.00p 638.00p 632.00p 634.00p 6821
17/01/2020 630.00p 632.00p 623.10p 628.00p 3080
16/01/2020 618.00p 626.00p 620.66p 622.00p 5461
15/01/2020 618.00p 620.80p 616.62p 619.00p 3137
14/01/2020 618.00p 624.00p 613.83p 621.00p 32249
13/01/2020 608.00p 616.33p 611.83p 616.00p 7489
10/01/2020 608.00p 612.40p 606.82p 610.00p 7598
09/01/2020 608.00p 613.20p 607.00p 611.00p 5872
08/01/2020 596.00p 600.00p 596.00p 600.00p 3657
07/01/2020 602.00p 602.56p 598.60p 601.00p 19809
06/01/2020 602.00p 599.92p 594.60p 598.00p 4646
03/01/2020 602.00p 606.00p 597.20p 600.00p 11277
02/01/2020 602.00p 605.00p 602.00p 605.00p 9443
31/12/2019 602.00p 599.00p 594.24p 599.00p 750
30/12/2019 602.00p 602.44p 595.90p 596.00p 12867
27/12/2019 598.00p 604.00p 598.00p 600.00p 7774
24/12/2019 594.00p 595.00p 590.88p 595.00p 5174
23/12/2019 584.00p 596.00p 584.00p 593.00p 4992
20/12/2019 580.00p 590.00p 580.00p 585.00p 13376
19/12/2019 584.00p 586.44p 580.00p 586.00p 29857
18/12/2019 582.00p 584.01p 582.00p 583.00p 9791
17/12/2019 580.00p 584.00p 574.20p 579.00p 14714
16/12/2019 572.00p 578.00p 572.00p 577.00p 5507
13/12/2019 572.00p 580.00p 570.00p 572.00p 7593
12/12/2019 568.00p 579.00p 566.06p 579.00p 7305
11/12/2019 566.00p 567.00p 564.00p 567.00p 4800
10/12/2019 566.00p 566.20p 560.00p 562.00p 4805
09/12/2019 574.00p 565.00p 564.42p 565.00p 886
06/12/2019 574.00p 570.00p 562.00p 565.00p 105106
05/12/2019 574.00p 567.00p 561.54p 567.00p 825
04/12/2019 574.00p 567.00p 565.00p 567.00p 0
03/12/2019 574.00p 574.00p 563.90p 565.00p 4648
02/12/2019 580.00p 586.00p 574.00p 578.00p 4161
29/11/2019 580.00p 582.20p 577.00p 582.00p 35596
28/11/2019 586.00p 582.48p 579.50p 582.00p 2605
27/11/2019 586.00p 586.00p 580.00p 584.00p 33700
26/11/2019 580.00p 583.00p 579.72p 582.00p 2333
25/11/2019 580.00p 581.00p 578.66p 581.00p 1918
22/11/2019 580.00p 584.00p 571.00p 577.00p 5164
21/11/2019 578.00p 582.24p 577.00p 577.00p 13
20/11/2019 578.00p 581.10p 576.58p 577.00p 6837
19/11/2019 584.00p 588.00p 577.12p 579.00p 3256
18/11/2019 574.00p 581.50p 573.50p 577.00p 7321
15/11/2019 582.00p 580.00p 577.00p 577.00p 2500
14/11/2019 582.00p 582.00p 578.00p 578.00p 187
13/11/2019 584.00p 577.00p 575.26p 577.00p 7838
12/11/2019 584.00p 584.00p 576.00p 583.00p 6850
11/11/2019 584.00p 584.92p 577.00p 582.00p 4614
08/11/2019 586.00p 587.12p 580.66p 584.00p 120056
07/11/2019 582.48p 584.00p 578.00p 584.00p 9461
06/11/2019 570.00p 579.52p 570.00p 579.00p 2612
05/11/2019 582.00p 582.00p 580.00p 580.00p 862
04/11/2019 572.00p 576.00p 566.00p 576.00p 10685
01/11/2019 566.00p 572.20p 566.00p 566.00p 202698
31/10/2019 567.00p 567.00p 559.50p 561.00p 214
30/10/2019 564.50p 567.00p 563.50p 567.00p 2514
29/10/2019 572.00p 572.00p 566.00p 567.00p 5302
28/10/2019 570.00p 570.00p 564.00p 564.00p 58070
25/10/2019 568.00p 569.00p 568.00p 569.00p 658
24/10/2019 568.00p 568.00p 564.16p 565.00p 15372
23/10/2019 567.00p 567.00p 566.00p 566.00p 44
22/10/2019 566.00p 566.00p 561.32p 563.00p 5125
21/10/2019 564.00p 568.80p 564.00p 564.00p 3421
18/10/2019 568.50p 568.50p 567.00p 567.00p 5000
17/10/2019 574.36p 574.36p 566.88p 571.00p 1770
16/10/2019 572.00p 582.00p 570.00p 574.00p 4384
15/10/2019 578.80p 578.80p 569.76p 572.00p 10891
14/10/2019 570.00p 575.00p 568.00p 573.00p 5903
11/10/2019 575.00p 575.00p 568.20p 571.00p 1869
10/10/2019 577.00p 577.00p 572.50p 575.00p 895
09/10/2019 576.50p 578.00p 568.94p 576.00p 2834
08/10/2019 568.00p 575.00p 568.00p 574.00p 5167
07/10/2019 578.00p 580.00p 565.76p 580.00p 1412
04/10/2019 570.00p 575.00p 570.00p 575.00p 745504
03/10/2019 564.00p 571.00p 564.00p 571.00p 2552
02/10/2019 576.00p 576.48p 568.00p 572.00p 6057
01/10/2019 584.00p 584.00p 573.92p 577.00p 56543
30/09/2019 588.00p 590.00p 580.00p 580.00p 1955
27/09/2019 580.00p 581.00p 575.20p 579.00p 14824
26/09/2019 582.00p 580.00p 577.00p 580.00p 12000
25/09/2019 582.00p 582.00p 572.00p 577.00p 32867
24/09/2019 576.00p 582.00p 576.00p 577.00p 2418
23/09/2019 576.00p 590.00p 576.00p 581.00p 2165
20/09/2019 587.08p 587.08p 584.00p 584.00p 7524
19/09/2019 587.60p 593.94p 581.23p 586.00p 19391
18/09/2019 589.76p 590.00p 580.00p 585.00p 4098
17/09/2019 580.00p 590.00p 575.92p 578.00p 5621
16/09/2019 586.00p 590.00p 577.54p 587.00p 4614
13/09/2019 578.00p 590.00p 578.00p 581.00p 3956
12/09/2019 588.28p 588.28p 576.00p 584.00p 250179
11/09/2019 580.00p 582.00p 576.00p 582.00p 15824
10/09/2019 575.92p 587.44p 575.92p 580.00p 1508
09/09/2019 590.08p 590.08p 584.00p 584.00p 14
06/09/2019 586.00p 592.00p 584.00p 584.00p 1431
05/09/2019 578.00p 589.76p 578.00p 581.00p 1563
04/09/2019 578.00p 581.00p 577.76p 581.00p 866
03/09/2019 576.00p 582.80p 573.98p 578.00p 2566
02/09/2019 584.00p 584.00p 577.60p 579.00p 3083
30/08/2019 574.00p 576.00p 569.10p 573.00p 504356
29/08/2019 577.60p 581.76p 568.06p 577.00p 6212
28/08/2019 580.00p 582.00p 570.00p 575.00p 3436
27/08/2019 578.00p 584.00p 577.00p 577.00p 3424
23/08/2019 576.00p 587.76p 572.00p 572.00p 17876
22/08/2019 586.32p 586.46p 577.08p 583.00p 6962
21/08/2019 586.24p 586.56p 582.00p 582.00p 1150
20/08/2019 584.00p 586.00p 578.00p 578.00p 7006
19/08/2019 573.80p 585.32p 571.61p 577.00p 1915
16/08/2019 578.00p 579.00p 577.00p 577.00p 0
15/08/2019 578.00p 592.00p 577.34p 579.00p 14543
14/08/2019 586.00p 586.36p 578.00p 582.00p 12712
13/08/2019 582.00p 594.00p 582.00p 586.00p 14726
12/08/2019 590.00p 596.00p 585.56p 589.00p 5530
09/08/2019 594.00p 596.00p 585.00p 585.00p 267
08/08/2019 593.40p 593.40p 589.00p 589.00p 1423
07/08/2019 576.92p 582.00p 576.92p 582.00p 5
06/08/2019 588.00p 592.00p 577.84p 582.00p 2429
05/08/2019 592.00p 598.00p 578.00p 590.00p 6066
02/08/2019 602.00p 603.00p 597.00p 603.00p 5901
01/08/2019 610.00p 616.00p 607.32p 611.00p 25343
31/07/2019 618.00p 618.00p 607.32p 612.00p 444
30/07/2019 616.00p 616.00p 607.32p 612.00p 45
29/07/2019 603.20p 606.00p 603.20p 606.00p 850
26/07/2019 596.00p 608.00p 596.00p 604.00p 127924
25/07/2019 598.00p 605.00p 598.00p 605.00p 1609
24/07/2019 602.00p 605.00p 602.00p 605.00p 206436
23/07/2019 608.00p 612.00p 611.00p 612.00p 0
22/07/2019 608.00p 618.00p 605.00p 611.00p 11049
19/07/2019 608.00p 618.40p 608.00p 612.00p 17401
18/07/2019 608.32p 620.00p 608.32p 620.00p 1298
17/07/2019 611.40p 619.80p 611.40p 616.00p 87151
16/07/2019 619.00p 619.00p 614.00p 614.00p 807
15/07/2019 620.00p 620.00p 614.00p 614.00p 200540
12/07/2019 619.20p 620.00p 615.00p 615.00p 636
11/07/2019 616.00p 616.00p 613.00p 613.00p 3921
10/07/2019 608.00p 612.00p 600.00p 612.00p 18378
09/07/2019 602.00p 605.00p 602.00p 604.00p 77180
08/07/2019 608.00p 612.68p 605.00p 605.00p 960
05/07/2019 614.00p 614.00p 608.00p 609.00p 29933
04/07/2019 611.00p 616.00p 610.00p 613.00p 10017
03/07/2019 609.50p 610.25p 609.00p 609.00p 125249
02/07/2019 604.08p 609.56p 602.00p 608.00p 1942
01/07/2019 603.00p 603.00p 598.87p 602.00p 1650
28/06/2019 598.00p 598.00p 592.40p 594.00p 932
27/06/2019 592.00p 592.00p 588.00p 591.00p 26828

*Close Price adjusted for both dividends and splits