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
08/02/2017 530.00p 532.00p 524.00p 526.50p 29140
07/02/2017 531.00p 533.24p 530.00p 530.50p 19803
06/02/2017 529.00p 532.00p 529.00p 531.00p 13088
03/02/2017 525.00p 528.00p 524.38p 525.00p 74084
02/02/2017 526.00p 526.00p 522.50p 525.50p 60650
01/02/2017 526.00p 532.00p 523.00p 524.25p 2795
31/01/2017 527.00p 530.00p 527.00p 528.00p 4073
30/01/2017 527.62p 530.75p 528.00p 528.00p 0
27/01/2017 527.62p 530.75p 527.50p 530.75p 4704
26/01/2017 527.00p 530.75p 527.00p 529.50p 2298
25/01/2017 526.00p 531.20p 526.00p 529.00p 4237
24/01/2017 530.00p 532.00p 529.25p 529.25p 1520
23/01/2017 526.00p 531.00p 526.00p 527.25p 3776
20/01/2017 533.00p 531.50p 530.25p 530.25p 0
19/01/2017 533.00p 536.00p 531.50p 531.50p 2186
18/01/2017 533.00p 539.00p 533.00p 536.50p 5729
17/01/2017 535.50p 537.25p 531.00p 536.50p 21829
16/01/2017 533.00p 534.88p 532.00p 533.50p 4030
13/01/2017 534.00p 534.00p 529.33p 531.25p 6037
12/01/2017 530.00p 531.50p 530.00p 531.50p 150000
11/01/2017 530.50p 534.00p 528.50p 531.75p 15983
10/01/2017 528.00p 531.60p 528.00p 530.00p 6430
09/01/2017 523.00p 530.00p 523.00p 528.00p 8140
06/01/2017 522.00p 523.00p 522.00p 522.50p 3498
05/01/2017 523.00p 522.25p 519.75p 522.25p 0
04/01/2017 523.00p 523.00p 518.00p 519.75p 6965
03/01/2017 515.00p 520.25p 515.00p 518.50p 20970
30/12/2016 511.00p 513.00p 511.00p 513.00p 9316
29/12/2016 508.00p 510.50p 508.00p 510.50p 9500
28/12/2016 506.00p 506.00p 504.00p 505.75p 43953
23/12/2016 499.88p 502.25p 499.88p 502.25p 49
22/12/2016 499.25p 502.00p 498.00p 500.00p 61605
21/12/2016 497.00p 500.00p 497.00p 499.25p 13439
20/12/2016 494.50p 499.00p 490.00p 499.00p 32355
19/12/2016 498.50p 499.25p 495.00p 496.00p 22646
16/12/2016 495.00p 499.00p 494.50p 495.75p 26484
15/12/2016 495.50p 497.00p 490.00p 495.25p 4301
14/12/2016 496.00p 500.38p 495.50p 496.75p 5129
13/12/2016 495.50p 501.00p 495.50p 500.00p 13880
12/12/2016 495.50p 498.25p 495.50p 498.25p 1402
09/12/2016 500.50p 501.00p 500.50p 501.00p 1492
08/12/2016 495.00p 500.75p 495.00p 500.75p 13532
07/12/2016 492.25p 498.00p 492.25p 498.00p 1860
06/12/2016 492.50p 493.50p 492.25p 493.50p 1116
05/12/2016 492.00p 498.50p 489.88p 494.25p 5668
02/12/2016 494.75p 499.00p 494.25p 494.25p 0
01/12/2016 494.75p 499.00p 492.00p 499.00p 9616
30/11/2016 494.50p 499.75p 494.50p 499.75p 12319
29/11/2016 497.50p 499.25p 497.50p 499.25p 7508
28/11/2016 497.00p 500.00p 495.00p 498.00p 8149
25/11/2016 488.00p 495.00p 488.00p 494.00p 9397
24/11/2016 488.25p 492.15p 488.25p 488.25p 946
23/11/2016 491.50p 495.59p 488.50p 492.25p 7292
22/11/2016 491.75p 496.00p 491.75p 494.37p 7384
21/11/2016 491.50p 498.50p 491.50p 494.88p 6371
18/11/2016 494.00p 495.50p 491.50p 494.75p 4285
17/11/2016 500.00p 502.90p 496.25p 496.25p 1088
16/11/2016 504.50p 505.00p 498.00p 501.25p 3655
15/11/2016 504.50p 505.00p 498.75p 501.63p 1876
14/11/2016 500.50p 505.00p 496.01p 505.00p 9580
11/11/2016 512.00p 515.40p 494.50p 497.25p 8044
10/11/2016 527.00p 528.00p 515.75p 515.75p 4077
09/11/2016 522.00p 524.57p 522.00p 524.00p 6268
08/11/2016 534.04p 534.04p 531.00p 531.00p 7000
07/11/2016 529.00p 539.38p 529.00p 532.50p 2171
04/11/2016 535.00p 535.00p 526.00p 528.00p 2690
03/11/2016 538.00p 538.00p 535.00p 536.25p 1365
02/11/2016 537.00p 538.60p 535.00p 537.00p 13872
01/11/2016 542.50p 543.25p 540.00p 542.75p 4959
31/10/2016 542.50p 545.00p 542.50p 545.00p 3702
28/10/2016 544.50p 548.08p 544.00p 546.75p 3922
27/10/2016 545.00p 547.75p 544.50p 547.75p 1196
26/10/2016 544.50p 551.50p 544.50p 549.75p 12937
25/10/2016 539.00p 547.50p 539.00p 547.50p 11287
24/10/2016 537.00p 543.50p 537.00p 543.50p 8121
21/10/2016 536.50p 539.25p 536.50p 539.25p 1436
20/10/2016 536.00p 540.50p 535.13p 540.50p 7285
19/10/2016 533.00p 536.50p 533.00p 536.00p 3186
18/10/2016 532.00p 534.98p 532.00p 534.25p 4584
17/10/2016 535.00p 535.00p 533.00p 534.00p 3809
14/10/2016 528.00p 532.60p 525.00p 531.00p 70067
13/10/2016 525.50p 527.48p 523.50p 527.00p 28431
12/10/2016 526.00p 529.00p 525.13p 529.00p 6585
11/10/2016 523.00p 529.00p 523.00p 529.00p 259564
10/10/2016 518.50p 523.37p 518.50p 520.00p 3349
07/10/2016 520.00p 522.25p 518.00p 521.50p 2416
06/10/2016 516.00p 516.00p 511.88p 515.00p 5708
05/10/2016 511.00p 514.50p 511.00p 514.50p 427
04/10/2016 512.50p 515.00p 512.00p 515.00p 36442
03/10/2016 500.00p 509.75p 499.14p 509.75p 21377
30/09/2016 497.50p 499.00p 492.00p 499.00p 20417
29/09/2016 498.00p 499.75p 491.00p 499.75p 15321
28/09/2016 495.00p 496.50p 493.00p 496.50p 1627
27/09/2016 495.00p 498.00p 492.46p 495.00p 25955
26/09/2016 489.00p 493.87p 489.00p 493.87p 1141
23/09/2016 490.00p 499.00p 490.00p 499.00p 14915
22/09/2016 490.00p 494.00p 490.00p 493.75p 30123
21/09/2016 489.50p 490.50p 488.35p 490.50p 679
20/09/2016 483.75p 485.25p 474.00p 474.00p 3771
19/09/2016 474.25p 482.71p 474.00p 474.00p 933
16/09/2016 474.75p 475.25p 473.50p 473.50p 1423
15/09/2016 476.00p 476.00p 473.50p 473.50p 3253
14/09/2016 473.50p 477.40p 473.50p 473.50p 8582
13/09/2016 473.50p 477.06p 473.50p 473.50p 4396
12/09/2016 482.75p 483.00p 474.00p 474.00p 5240
09/09/2016 480.50p 493.69p 480.50p 480.50p 1446
08/09/2016 483.00p 489.00p 483.00p 483.00p 1647
07/09/2016 486.50p 490.60p 481.00p 481.00p 962
06/09/2016 491.75p 491.75p 485.25p 485.25p 3865
05/09/2016 481.75p 484.00p 481.75p 482.00p 1551
02/09/2016 478.00p 489.95p 478.00p 478.50p 281
01/09/2016 478.25p 485.73p 478.25p 478.25p 10300
31/08/2016 483.00p 487.00p 475.00p 475.00p 323
30/08/2016 476.00p 491.75p 476.00p 480.75p 8069
26/08/2016 473.00p 487.23p 473.00p 481.75p 3961
25/08/2016 480.00p 480.00p 475.00p 475.50p 16266
24/08/2016 482.00p 493.00p 475.00p 475.00p 4947
23/08/2016 488.00p 494.25p 483.57p 486.00p 18642
22/08/2016 482.00p 494.74p 482.00p 485.00p 3574
19/08/2016 486.00p 494.25p 486.00p 486.00p 1367
18/08/2016 484.00p 495.00p 484.00p 484.00p 11683
17/08/2016 482.00p 494.25p 482.00p 485.00p 11492
16/08/2016 486.25p 486.25p 486.00p 486.00p 286
15/08/2016 480.25p 495.00p 480.25p 487.00p 5822
12/08/2016 484.00p 492.00p 484.00p 485.00p 4935
11/08/2016 490.00p 490.00p 480.50p 483.00p 5535
10/08/2016 488.50p 490.00p 480.00p 480.00p 3914
09/08/2016 480.00p 488.43p 480.00p 482.25p 450
08/08/2016 475.00p 477.50p 475.00p 477.25p 13125
05/08/2016 475.00p 475.00p 470.50p 473.50p 12495
04/08/2016 461.50p 476.19p 461.50p 465.50p 7650
03/08/2016 470.00p 470.00p 462.75p 463.00p 151835
02/08/2016 468.00p 473.19p 468.00p 468.00p 46054
01/08/2016 469.00p 470.50p 469.00p 470.00p 4067
29/07/2016 466.00p 469.00p 465.50p 469.00p 39719
28/07/2016 470.00p 472.44p 467.25p 469.00p 37051
27/07/2016 470.00p 470.41p 470.00p 470.00p 2308
26/07/2016 471.00p 474.20p 470.00p 471.00p 11103
25/07/2016 469.00p 470.05p 468.00p 469.00p 9554
22/07/2016 465.25p 468.00p 465.25p 468.00p 34
21/07/2016 465.00p 470.18p 465.00p 465.00p 1321
20/07/2016 468.00p 469.00p 465.00p 469.00p 1507
19/07/2016 464.00p 467.69p 462.00p 467.00p 19172
18/07/2016 460.00p 462.00p 458.50p 461.50p 3274
15/07/2016 457.00p 462.00p 457.00p 462.00p 448
14/07/2016 455.00p 461.50p 455.00p 461.50p 1475
13/07/2016 455.00p 457.19p 455.00p 456.00p 792
12/07/2016 450.00p 461.00p 450.00p 461.00p 11582
11/07/2016 455.00p 461.50p 453.42p 461.50p 151898
08/07/2016 446.00p 454.75p 440.00p 454.75p 113710
07/07/2016 445.00p 445.00p 444.00p 444.75p 330473
06/07/2016 445.00p 445.00p 441.25p 444.00p 104330
05/07/2016 445.00p 445.05p 440.25p 440.25p 58268
04/07/2016 448.50p 448.50p 440.00p 443.50p 29914
01/07/2016 446.75p 450.00p 441.83p 450.00p 2532
30/06/2016 444.00p 446.75p 432.88p 446.75p 21434
29/06/2016 436.00p 445.00p 434.50p 445.00p 12115
28/06/2016 425.75p 431.00p 424.14p 431.00p 32125
27/06/2016 418.75p 426.00p 418.75p 422.50p 87021
24/06/2016 396.00p 416.25p 390.63p 413.50p 31290
23/06/2016 403.00p 416.75p 400.00p 400.00p 8725
22/06/2016 405.75p 412.00p 400.00p 400.00p 21097
21/06/2016 405.00p 413.50p 401.50p 405.75p 12759
20/06/2016 399.75p 405.00p 399.25p 404.13p 3107
17/06/2016 393.75p 400.00p 391.18p 398.00p 1597463
16/06/2016 392.00p 399.00p 391.75p 392.50p 99779
15/06/2016 400.00p 400.00p 393.69p 395.50p 94294
14/06/2016 393.25p 399.75p 390.75p 397.50p 192531
13/06/2016 392.50p 397.75p 392.50p 396.75p 804342
10/06/2016 400.00p 407.00p 396.25p 396.75p 333620
09/06/2016 404.75p 415.00p 400.27p 402.00p 2505
08/06/2016 400.00p 405.25p 400.00p 404.75p 16537
07/06/2016 400.50p 402.00p 397.75p 399.00p 49861
06/06/2016 393.00p 403.47p 393.00p 397.50p 12564
03/06/2016 392.75p 397.00p 390.00p 393.25p 89692
02/06/2016 390.00p 400.00p 388.75p 400.00p 49102
01/06/2016 400.00p 400.00p 395.50p 396.25p 9688
31/05/2016 396.75p 399.75p 395.00p 399.75p 14237
27/05/2016 396.50p 397.50p 396.50p 397.50p 52
26/05/2016 395.00p 404.00p 395.00p 399.87p 365
25/05/2016 393.00p 403.56p 393.00p 393.00p 797
24/05/2016 406.50p 406.50p 395.00p 406.50p 2069
23/05/2016 395.50p 401.59p 395.50p 398.00p 1246
20/05/2016 406.00p 406.00p 406.00p 406.00p 81
19/05/2016 394.00p 394.00p 387.00p 387.00p 3734
18/05/2016 397.50p 406.05p 397.00p 401.88p 6323
17/05/2016 433.00p 430.00p 430.00p 430.00p 0
16/05/2016 433.00p 430.00p 430.00p 430.00p 0
13/05/2016 433.00p 430.00p 430.00p 430.00p 0
12/05/2016 433.00p 430.00p 430.00p 430.00p 0
11/05/2016 433.00p 430.00p 430.00p 430.00p 0
10/05/2016 433.00p 430.00p 430.00p 430.00p 0
09/05/2016 433.00p 430.00p 430.00p 430.00p 0
06/05/2016 433.00p 430.00p 430.00p 430.00p 0
05/05/2016 433.00p 430.00p 430.00p 430.00p 0
04/05/2016 433.00p 430.00p 430.00p 430.00p 0
03/05/2016 433.00p 430.00p 430.00p 430.00p 0
29/04/2016 433.00p 430.00p 430.00p 430.00p 0
28/04/2016 433.00p 430.00p 430.00p 430.00p 0
27/04/2016 433.00p 430.00p 430.00p 430.00p 0

*Close Price adjusted for both dividends and splits