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
26/06/2019 590.00p 594.00p 588.00p 594.00p 4250
25/06/2019 591.00p 597.00p 591.00p 597.00p 3281
24/06/2019 596.00p 601.00p 588.00p 597.00p 38877
21/06/2019 591.00p 601.00p 591.00p 596.00p 75663
20/06/2019 600.00p 600.00p 594.00p 599.00p 30422
19/06/2019 593.30p 594.00p 591.00p 594.00p 4651
18/06/2019 588.00p 589.00p 579.84p 589.00p 1055
17/06/2019 577.20p 577.20p 573.00p 577.00p 14963
14/06/2019 582.00p 582.00p 573.00p 577.00p 6693
13/06/2019 572.00p 579.80p 572.00p 577.00p 6967
12/06/2019 572.00p 576.00p 575.00p 575.00p 0
11/06/2019 572.00p 576.00p 572.00p 576.00p 2297
10/06/2019 568.76p 569.30p 565.00p 567.00p 18266
07/06/2019 556.00p 565.84p 556.00p 564.00p 4493
06/06/2019 568.00p 568.00p 563.00p 563.00p 264
05/06/2019 556.00p 568.00p 556.00p 564.00p 3516
04/06/2019 556.00p 568.00p 556.00p 568.00p 8420
03/06/2019 556.00p 567.00p 555.00p 564.00p 6737
31/05/2019 560.00p 562.00p 552.00p 562.00p 107912
30/05/2019 566.00p 566.00p 556.16p 564.00p 5626
29/05/2019 566.00p 566.00p 556.00p 565.00p 11628
28/05/2019 559.00p 564.00p 559.00p 564.00p 26704
24/05/2019 568.00p 569.80p 556.20p 564.00p 29221
23/05/2019 570.00p 574.00p 570.00p 574.00p 942
22/05/2019 584.00p 588.00p 580.00p 580.00p 1791
21/05/2019 584.00p 586.00p 576.38p 578.00p 3594
20/05/2019 578.00p 581.70p 574.00p 577.00p 10769
17/05/2019 580.00p 582.00p 580.00p 582.00p 89
16/05/2019 582.00p 588.00p 580.00p 588.00p 3789
15/05/2019 580.00p 585.00p 578.04p 585.00p 730
14/05/2019 578.86p 581.00p 578.86p 581.00p 1045
13/05/2019 576.56p 580.04p 572.00p 580.00p 5204
10/05/2019 584.00p 586.00p 577.60p 586.00p 4802
09/05/2019 586.00p 580.00p 578.00p 578.00p 0
08/05/2019 586.00p 586.00p 580.00p 580.00p 165
07/05/2019 584.50p 584.50p 574.24p 579.00p 4507
03/05/2019 585.84p 586.00p 582.40p 586.00p 5563
02/05/2019 585.20p 587.00p 584.96p 587.00p 1595
01/05/2019 583.86p 588.00p 583.86p 588.00p 2877
30/04/2019 580.00p 586.40p 574.00p 585.00p 207019
29/04/2019 586.00p 586.00p 582.64p 585.00p 43886
26/04/2019 584.00p 586.00p 577.28p 585.00p 4028
25/04/2019 578.18p 584.00p 578.18p 584.00p 9713
24/04/2019 582.00p 586.00p 580.18p 585.00p 30101
23/04/2019 584.00p 586.00p 581.00p 585.00p 17633
18/04/2019 586.00p 586.00p 584.38p 585.00p 4926
17/04/2019 584.00p 585.41p 579.80p 583.00p 13353
16/04/2019 579.92p 581.84p 576.00p 581.00p 7377
15/04/2019 578.00p 578.00p 570.00p 576.00p 47086
12/04/2019 572.00p 576.00p 568.00p 576.00p 35093
11/04/2019 576.00p 578.00p 569.60p 572.00p 13688
10/04/2019 572.00p 574.00p 564.36p 573.00p 9950
09/04/2019 566.00p 574.00p 566.00p 574.00p 25133
08/04/2019 574.00p 578.00p 568.00p 568.00p 14926
05/04/2019 574.00p 574.00p 558.00p 572.00p 9224
04/04/2019 562.00p 572.00p 562.00p 568.00p 21563
03/04/2019 566.00p 568.00p 557.20p 563.00p 27531
02/04/2019 566.00p 566.40p 560.50p 564.00p 31502
01/04/2019 564.00p 564.00p 560.00p 562.00p 9592
29/03/2019 554.00p 558.00p 550.00p 558.00p 14967
28/03/2019 544.00p 546.50p 540.00p 545.00p 15624
27/03/2019 540.24p 540.24p 540.00p 540.00p 325
26/03/2019 548.00p 556.00p 542.00p 556.00p 21914
25/03/2019 544.00p 544.00p 538.18p 544.00p 2092
22/03/2019 552.00p 560.00p 549.00p 552.00p 10191
21/03/2019 558.00p 558.00p 555.00p 557.00p 6226
20/03/2019 556.00p 558.00p 552.84p 555.00p 1428
19/03/2019 556.00p 558.00p 552.84p 554.00p 8963
18/03/2019 555.12p 555.12p 554.00p 554.00p 3311
15/03/2019 550.00p 552.00p 548.00p 552.00p 24885
14/03/2019 544.00p 556.00p 544.00p 549.00p 32561
13/03/2019 550.00p 556.00p 543.99p 551.00p 3610
12/03/2019 554.00p 556.00p 551.00p 555.00p 9122
11/03/2019 548.00p 549.00p 542.00p 549.00p 15111
08/03/2019 544.00p 544.00p 536.00p 542.00p 6888
07/03/2019 548.04p 548.04p 546.00p 546.00p 1043
06/03/2019 556.00p 556.00p 551.30p 552.00p 335446
05/03/2019 546.00p 553.20p 546.00p 553.00p 9935
04/03/2019 548.00p 552.00p 547.00p 547.00p 888
01/03/2019 550.00p 555.20p 544.00p 545.00p 7885
28/02/2019 552.00p 553.20p 545.54p 550.00p 4943
27/02/2019 558.00p 558.00p 550.08p 556.00p 79276
26/02/2019 560.00p 560.00p 554.44p 557.00p 128396
25/02/2019 562.00p 562.00p 560.00p 561.00p 609748
22/02/2019 558.00p 558.00p 553.00p 553.00p 7286
21/02/2019 558.00p 558.00p 548.80p 550.00p 66668
20/02/2019 554.00p 556.00p 548.20p 556.00p 1789
19/02/2019 548.00p 552.00p 542.00p 550.00p 11193
18/02/2019 547.50p 554.00p 545.10p 551.00p 5707
15/02/2019 550.00p 553.50p 548.90p 553.00p 6308
14/02/2019 552.00p 556.00p 552.00p 552.00p 1456
13/02/2019 552.00p 555.48p 550.00p 553.00p 10348
12/02/2019 546.00p 549.00p 545.92p 549.00p 4778
11/02/2019 544.00p 546.88p 542.80p 545.00p 10582
08/02/2019 546.00p 546.00p 533.92p 541.00p 5505
07/02/2019 550.00p 555.00p 541.86p 542.00p 6967
06/02/2019 552.80p 553.00p 552.80p 553.00p 358
05/02/2019 552.80p 553.40p 548.88p 552.00p 7255
04/02/2019 556.00p 556.00p 546.80p 548.00p 6284
01/02/2019 549.86p 550.00p 543.00p 543.00p 9422
31/01/2019 544.00p 545.92p 540.00p 540.00p 17115
30/01/2019 540.00p 540.00p 537.00p 537.00p 742
29/01/2019 528.00p 532.00p 528.00p 532.00p 856
28/01/2019 528.00p 535.00p 528.00p 528.00p 0
25/01/2019 528.00p 535.00p 534.00p 535.00p 0
24/01/2019 528.00p 538.00p 528.00p 534.00p 2000
23/01/2019 525.08p 527.00p 525.08p 527.00p 1000
22/01/2019 538.88p 540.00p 528.96p 535.00p 3117
21/01/2019 539.88p 539.88p 534.00p 534.00p 2437
18/01/2019 523.72p 534.00p 527.00p 534.00p 0
17/01/2019 523.72p 531.88p 523.72p 527.00p 1281
16/01/2019 533.30p 533.30p 524.00p 528.00p 8564
15/01/2019 522.00p 533.00p 522.00p 530.00p 5047
14/01/2019 532.57p 532.57p 525.00p 525.00p 4326
11/01/2019 534.40p 535.68p 528.08p 534.00p 37807
10/01/2019 526.00p 529.00p 526.00p 529.00p 6831
09/01/2019 525.12p 527.12p 525.12p 526.00p 999
08/01/2019 520.00p 524.00p 520.00p 524.00p 5293
07/01/2019 523.10p 523.10p 518.34p 521.00p 4303
04/01/2019 517.80p 522.00p 514.00p 519.00p 1294325
03/01/2019 518.80p 518.80p 516.02p 517.00p 1657
02/01/2019 519.00p 521.16p 512.06p 516.00p 1926
31/12/2018 522.00p 522.00p 518.00p 518.00p 3086
28/12/2018 517.36p 518.00p 516.00p 516.00p 2894
27/12/2018 514.00p 518.48p 510.00p 513.00p 22765
24/12/2018 518.00p 520.00p 510.00p 516.00p 9199
21/12/2018 510.00p 516.50p 510.00p 516.00p 2204
20/12/2018 520.00p 520.00p 510.56p 520.00p 9015
19/12/2018 521.00p 523.00p 521.00p 523.00p 745
18/12/2018 518.00p 522.00p 518.00p 521.00p 1340
17/12/2018 528.00p 523.00p 523.00p 523.00p 0
14/12/2018 528.00p 527.00p 523.00p 523.00p 0
13/12/2018 528.00p 529.00p 527.00p 527.00p 2470
12/12/2018 526.00p 528.00p 524.00p 526.00p 29968
11/12/2018 524.00p 524.00p 515.96p 516.00p 3250
10/12/2018 520.00p 521.00p 515.00p 515.00p 10168
07/12/2018 518.00p 524.00p 518.00p 524.00p 1528
06/12/2018 518.00p 518.00p 506.96p 514.00p 6520
05/12/2018 520.70p 528.00p 520.70p 525.00p 1916
04/12/2018 526.00p 534.44p 524.70p 533.00p 10286
03/12/2018 522.00p 534.00p 522.00p 530.00p 11939
30/11/2018 518.00p 522.00p 518.00p 522.00p 2125
29/11/2018 512.00p 520.70p 512.00p 520.00p 3479
28/11/2018 520.00p 523.00p 520.00p 523.00p 517
27/11/2018 520.00p 522.17p 514.00p 522.00p 226341
26/11/2018 516.00p 521.00p 512.06p 521.00p 2691
23/11/2018 512.00p 515.60p 512.00p 515.00p 2338
22/11/2018 510.00p 517.00p 510.00p 515.00p 12612
21/11/2018 516.00p 517.00p 513.12p 517.00p 1109
20/11/2018 510.00p 511.84p 506.56p 509.00p 14204
19/11/2018 514.00p 517.00p 514.00p 514.00p 19388
16/11/2018 518.00p 518.00p 512.00p 512.00p 63613
15/11/2018 518.00p 518.00p 512.00p 516.00p 137493
14/11/2018 510.00p 513.00p 512.00p 513.00p 50000
13/11/2018 510.00p 514.60p 510.00p 512.00p 6731
12/11/2018 514.00p 526.00p 510.00p 512.00p 9650
09/11/2018 516.60p 516.60p 510.72p 512.00p 5117
08/11/2018 521.92p 521.92p 518.32p 519.00p 2163
07/11/2018 516.00p 520.60p 512.10p 520.00p 6747
06/11/2018 514.00p 520.60p 514.00p 516.00p 1690
05/11/2018 524.00p 528.00p 519.00p 519.00p 2136
02/11/2018 522.00p 530.00p 520.00p 524.00p 8712
01/11/2018 520.00p 520.00p 510.00p 516.00p 88539
31/10/2018 514.00p 516.00p 508.00p 515.00p 149344
30/10/2018 510.00p 510.00p 500.00p 502.00p 3923
29/10/2018 508.00p 508.00p 505.00p 505.00p 11414
26/10/2018 502.00p 506.00p 498.06p 500.00p 6764
25/10/2018 504.00p 506.00p 505.00p 506.00p 0
24/10/2018 504.00p 506.00p 502.67p 505.00p 1750
23/10/2018 510.00p 510.00p 498.88p 507.00p 18424
22/10/2018 514.00p 522.32p 513.28p 516.00p 66959
19/10/2018 517.80p 517.80p 509.40p 510.00p 12913
18/10/2018 514.00p 515.50p 511.00p 511.00p 2234
17/10/2018 518.00p 518.00p 512.72p 515.00p 1632
16/10/2018 516.00p 516.00p 506.00p 515.00p 7424
15/10/2018 510.00p 514.00p 501.50p 507.00p 9584
12/10/2018 508.00p 510.08p 502.06p 509.00p 2303
11/10/2018 499.00p 507.90p 493.60p 503.00p 107329
10/10/2018 516.00p 522.40p 510.00p 510.00p 8849
09/10/2018 530.00p 532.00p 523.36p 525.00p 55090
08/10/2018 526.00p 526.00p 522.00p 524.00p 10041
05/10/2018 530.00p 530.00p 523.50p 527.00p 52304
04/10/2018 530.00p 536.32p 529.36p 530.00p 5623
03/10/2018 538.00p 543.00p 534.00p 543.00p 124807
02/10/2018 542.00p 542.90p 537.20p 541.00p 16096
01/10/2018 550.00p 550.00p 542.00p 542.00p 125502
28/09/2018 546.00p 547.00p 539.20p 547.00p 36605
27/09/2018 539.00p 541.00p 539.00p 541.00p 500
26/09/2018 535.00p 539.00p 534.24p 539.00p 27307
25/09/2018 540.00p 542.00p 532.18p 538.00p 4671
24/09/2018 534.00p 538.00p 534.00p 534.00p 6347
21/09/2018 534.00p 535.00p 532.00p 532.00p 170630
20/09/2018 530.00p 531.30p 528.00p 530.00p 12167
19/09/2018 532.00p 532.00p 530.00p 530.00p 391256
18/09/2018 526.00p 530.00p 524.36p 529.00p 152467
17/09/2018 530.00p 536.00p 524.36p 530.00p 55201
14/09/2018 534.00p 534.00p 530.18p 532.00p 63362
13/09/2018 534.00p 534.00p 530.00p 534.00p 105884
12/09/2018 528.24p 533.00p 527.40p 533.00p 32401
11/09/2018 534.00p 534.00p 532.06p 534.00p 4552

*Close Price adjusted for both dividends and splits