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
26/04/2016 433.00p 430.00p 430.00p 430.00p 0
25/04/2016 433.00p 430.00p 430.00p 430.00p 0
22/04/2016 433.00p 430.00p 430.00p 430.00p 0
21/04/2016 433.00p 430.00p 430.00p 430.00p 0
20/04/2016 433.00p 430.00p 430.00p 430.00p 0
19/04/2016 433.00p 430.00p 430.00p 430.00p 0
18/04/2016 433.00p 430.00p 430.00p 430.00p 0
15/04/2016 433.00p 433.00p 419.00p 430.00p 19549
14/04/2016 423.00p 429.00p 416.56p 429.00p 9230
13/04/2016 420.84p 420.84p 420.63p 420.63p 1825
12/04/2016 413.50p 417.75p 412.00p 417.75p 10589
11/04/2016 412.25p 416.00p 411.88p 411.88p 4190
08/04/2016 409.75p 416.00p 409.75p 416.00p 29956
07/04/2016 406.00p 409.25p 404.00p 404.00p 14119
06/04/2016 406.25p 415.68p 405.50p 405.50p 5463
05/04/2016 425.00p 425.00p 408.50p 411.50p 5581
04/04/2016 412.00p 430.00p 412.00p 418.00p 105733
01/04/2016 398.00p 408.00p 398.00p 408.00p 23948
31/03/2016 411.50p 412.00p 405.87p 412.00p 20389
30/03/2016 410.00p 410.00p 402.00p 407.50p 9156
29/03/2016 406.50p 406.50p 399.00p 406.50p 4604
24/03/2016 407.00p 407.00p 403.50p 403.50p 15212
23/03/2016 407.75p 409.70p 403.00p 405.25p 8939
22/03/2016 413.25p 413.25p 405.00p 411.00p 15518
21/03/2016 405.00p 414.25p 404.50p 410.00p 9167
18/03/2016 405.00p 405.00p 403.00p 405.00p 6350
17/03/2016 400.25p 405.63p 400.25p 405.63p 4198
16/03/2016 400.50p 400.50p 393.00p 393.00p 1609
15/03/2016 395.83p 397.62p 395.83p 397.62p 130
14/03/2016 400.50p 400.50p 395.50p 397.75p 2123
11/03/2016 400.25p 400.50p 387.29p 400.50p 11461
10/03/2016 392.00p 399.00p 385.59p 399.00p 1105
09/03/2016 389.50p 397.44p 388.00p 388.00p 3115
08/03/2016 390.00p 392.25p 388.50p 388.50p 1755
07/03/2016 395.75p 400.50p 392.50p 400.50p 13630
04/03/2016 399.00p 400.00p 395.05p 399.00p 5682
03/03/2016 389.50p 394.75p 388.25p 394.75p 3894
02/03/2016 391.00p 394.88p 375.00p 380.00p 10961
01/03/2016 385.95p 385.95p 381.00p 381.00p 86
29/02/2016 376.00p 382.75p 376.00p 378.00p 13650
26/02/2016 387.00p 387.00p 381.42p 383.50p 8460
25/02/2016 385.00p 385.00p 370.50p 385.00p 2803
24/02/2016 370.50p 370.50p 370.50p 370.50p 204
23/02/2016 377.50p 380.84p 373.19p 377.50p 3411
22/02/2016 369.00p 380.00p 369.00p 376.00p 6937
19/02/2016 366.00p 367.20p 366.00p 366.00p 2881
18/02/2016 368.00p 379.75p 364.50p 364.50p 5974
17/02/2016 371.00p 374.35p 367.75p 368.00p 48156
16/02/2016 378.00p 378.00p 372.50p 375.25p 3562
15/02/2016 368.50p 368.50p 368.50p 368.50p 8
12/02/2016 368.75p 368.75p 368.75p 368.75p 829
11/02/2016 382.00p 382.00p 371.50p 371.50p 0
10/02/2016 382.00p 382.00p 366.00p 382.00p 1137
09/02/2016 366.00p 371.17p 366.00p 366.00p 3123
08/02/2016 371.25p 371.25p 371.00p 371.00p 22998
05/02/2016 374.50p 376.50p 374.50p 376.50p 5084
04/02/2016 371.00p 382.00p 371.00p 382.00p 17249
03/02/2016 368.00p 376.62p 366.00p 366.00p 14232
02/02/2016 377.25p 377.25p 372.75p 374.00p 32862
01/02/2016 380.00p 380.94p 380.00p 380.00p 2096
29/01/2016 386.50p 390.00p 381.50p 384.50p 23637
28/01/2016 384.00p 384.00p 372.25p 372.25p 423
27/01/2016 379.00p 381.75p 372.46p 373.25p 24750
26/01/2016 381.68p 381.68p 380.00p 380.50p 8852
25/01/2016 381.25p 381.25p 371.00p 375.50p 5789
22/01/2016 369.00p 383.00p 369.00p 378.00p 12250
21/01/2016 362.18p 373.39p 362.18p 365.00p 608
20/01/2016 365.54p 369.00p 364.21p 369.00p 4000
19/01/2016 375.00p 382.54p 371.48p 375.00p 7983
18/01/2016 366.00p 366.25p 366.00p 366.25p 1084
15/01/2016 369.00p 374.25p 369.00p 374.25p 53
14/01/2016 378.50p 378.50p 373.00p 373.00p 3193
13/01/2016 379.50p 379.50p 379.00p 379.25p 1438
12/01/2016 382.00p 382.00p 372.50p 373.00p 43152
11/01/2016 379.00p 382.25p 378.00p 381.12p 4305
08/01/2016 390.00p 390.00p 381.50p 383.75p 15607
07/01/2016 390.00p 390.00p 389.75p 390.00p 585
06/01/2016 390.00p 398.32p 390.00p 390.00p 1192
05/01/2016 390.00p 400.00p 390.00p 392.37p 7095
04/01/2016 386.66p 400.75p 386.66p 388.12p 595
31/12/2015 400.00p 400.75p 397.50p 400.75p 0
30/12/2015 400.00p 400.00p 397.50p 397.50p 0
29/12/2015 400.00p 401.00p 400.00p 400.00p 288
24/12/2015 403.75p 403.75p 400.50p 400.50p 1
23/12/2015 395.00p 402.00p 394.00p 395.00p 13127
22/12/2015 399.75p 400.00p 399.75p 400.00p 1618
21/12/2015 394.75p 399.75p 391.75p 393.25p 5094
18/12/2015 399.75p 400.00p 390.75p 399.50p 16273
17/12/2015 386.00p 399.36p 386.00p 386.00p 4375
16/12/2015 383.50p 385.00p 383.50p 385.00p 5770
15/12/2015 380.50p 385.81p 380.50p 380.50p 1001
14/12/2015 392.31p 392.31p 382.52p 387.12p 4341
11/12/2015 385.00p 386.37p 385.00p 386.37p 10000
10/12/2015 390.00p 390.12p 384.75p 390.12p 17693
09/12/2015 391.50p 396.25p 391.50p 396.25p 9
08/12/2015 396.00p 398.78p 393.25p 393.25p 899
07/12/2015 404.11p 404.11p 396.66p 397.00p 2946
04/12/2015 400.00p 400.00p 400.00p 400.00p 10184
03/12/2015 405.00p 405.00p 404.25p 404.25p 92
02/12/2015 406.37p 406.37p 404.87p 406.00p 11
01/12/2015 406.50p 406.50p 404.87p 404.87p 6130
30/11/2015 403.00p 403.50p 400.75p 400.75p 7500
27/11/2015 400.00p 406.75p 400.00p 403.50p 22130
26/11/2015 407.00p 407.00p 402.00p 407.00p 6220
25/11/2015 405.00p 405.77p 405.00p 405.50p 1375
24/11/2015 403.00p 407.00p 403.00p 404.62p 14571
23/11/2015 403.00p 405.18p 400.70p 403.00p 708
20/11/2015 404.00p 404.00p 401.60p 402.87p 3080
19/11/2015 399.75p 400.00p 397.50p 397.50p 357140
18/11/2015 401.70p 401.76p 394.40p 399.13p 1891
17/11/2015 404.75p 399.38p 398.25p 399.38p 0
16/11/2015 404.75p 404.75p 392.25p 398.25p 4312
13/11/2015 410.00p 410.00p 402.50p 402.50p 12
12/11/2015 402.50p 407.04p 400.50p 405.25p 2658
11/11/2015 416.75p 405.00p 402.00p 405.00p 0
10/11/2015 416.75p 416.75p 402.00p 402.00p 3280
09/11/2015 406.00p 410.62p 406.00p 410.62p 3849
06/11/2015 409.00p 411.00p 408.00p 408.00p 16329
05/11/2015 412.20p 412.62p 411.25p 411.25p 153
04/11/2015 412.74p 412.74p 412.50p 412.62p 11
03/11/2015 410.01p 412.50p 407.75p 412.50p 144
02/11/2015 411.00p 411.00p 404.00p 407.75p 4952
30/10/2015 403.00p 410.00p 397.00p 397.00p 14069
29/10/2015 410.05p 410.05p 403.63p 403.63p 6057
28/10/2015 410.00p 411.20p 404.31p 408.87p 259483
27/10/2015 415.00p 415.00p 406.20p 415.00p 251977
26/10/2015 408.50p 416.00p 408.50p 416.00p 521
23/10/2015 411.00p 412.00p 407.50p 410.13p 3244
22/10/2015 403.50p 407.00p 403.00p 407.00p 0
21/10/2015 403.50p 404.50p 403.00p 403.00p 0
20/10/2015 403.50p 408.75p 401.00p 404.50p 107084
19/10/2015 402.25p 407.43p 402.25p 404.50p 363
16/10/2015 402.00p 404.75p 402.00p 404.75p 14049
15/10/2015 397.00p 407.25p 397.00p 404.25p 20459
14/10/2015 396.84p 399.50p 396.84p 397.75p 8129
13/10/2015 402.75p 402.75p 399.50p 399.50p 0
12/10/2015 402.75p 402.75p 398.00p 402.75p 13012
09/10/2015 392.50p 398.87p 392.50p 398.87p 803
08/10/2015 393.36p 395.13p 392.37p 395.13p 2500
07/10/2015 391.00p 400.00p 390.00p 392.37p 5562
06/10/2015 387.00p 388.00p 385.00p 388.00p 0
05/10/2015 387.00p 390.00p 382.80p 385.00p 13292
02/10/2015 379.75p 379.75p 379.38p 379.38p 1093
01/10/2015 381.00p 381.00p 377.50p 379.75p 3316
30/09/2015 375.00p 376.62p 367.88p 376.62p 5000
29/09/2015 363.85p 367.88p 363.85p 367.88p 3000
28/09/2015 377.75p 375.38p 373.38p 373.38p 0
25/09/2015 377.75p 377.75p 375.38p 375.38p 1318
24/09/2015 371.50p 372.80p 365.00p 365.00p 5201
23/09/2015 371.50p 376.00p 371.50p 372.00p 2172
22/09/2015 378.00p 378.00p 372.00p 372.00p 36547
21/09/2015 385.25p 385.25p 377.00p 377.00p 5
18/09/2015 379.25p 379.25p 379.25p 379.25p 3679
17/09/2015 379.00p 384.94p 378.75p 379.00p 27598
16/09/2015 383.00p 384.00p 378.00p 384.00p 22098
15/09/2015 384.75p 386.75p 380.12p 380.12p 3700
14/09/2015 382.00p 382.00p 367.97p 382.00p 3511
11/09/2015 379.00p 380.75p 378.87p 378.87p 0
10/09/2015 379.00p 381.00p 371.66p 380.75p 5175
09/09/2015 385.00p 385.00p 379.00p 380.38p 9229
08/09/2015 368.65p 379.90p 368.65p 377.25p 8825
07/09/2015 376.50p 378.00p 367.70p 376.50p 4734
04/09/2015 377.00p 377.00p 368.65p 376.75p 2315
03/09/2015 377.00p 378.85p 365.62p 377.00p 5183
02/09/2015 372.75p 379.79p 368.00p 377.25p 551
01/09/2015 374.50p 374.50p 368.00p 368.00p 31330
28/08/2015 379.00p 379.62p 375.87p 375.87p 4715
27/08/2015 374.00p 377.00p 368.66p 372.13p 5635
26/08/2015 357.75p 366.37p 357.00p 357.75p 22651
25/08/2015 363.25p 370.50p 350.00p 365.37p 8264
24/08/2015 352.00p 363.50p 350.00p 352.00p 22490
21/08/2015 371.50p 378.25p 371.50p 378.25p 1900
20/08/2015 385.75p 387.37p 382.01p 387.37p 13861
19/08/2015 402.25p 402.25p 385.25p 391.88p 18259
18/08/2015 400.00p 400.40p 393.49p 396.50p 15009
17/08/2015 414.00p 414.00p 402.87p 402.87p 0
14/08/2015 414.00p 414.00p 414.00p 414.00p 305
13/08/2015 404.25p 408.87p 403.50p 403.50p 16537
12/08/2015 405.00p 405.00p 405.00p 405.00p 291
11/08/2015 416.00p 416.85p 414.00p 415.88p 5733
10/08/2015 427.00p 427.00p 427.00p 427.00p 11
07/08/2015 415.00p 427.00p 414.00p 427.00p 13443
06/08/2015 414.00p 418.00p 414.00p 414.00p 5552
05/08/2015 418.00p 418.00p 415.25p 418.00p 13592
04/08/2015 420.00p 420.00p 415.00p 419.37p 27510
03/08/2015 420.00p 432.62p 420.00p 422.50p 9334
31/07/2015 428.92p 428.92p 425.37p 426.63p 800
30/07/2015 422.10p 425.37p 420.00p 425.37p 1532
29/07/2015 426.50p 426.50p 423.12p 423.12p 6740
28/07/2015 420.25p 422.95p 420.25p 422.38p 10445
27/07/2015 420.00p 433.46p 420.00p 425.37p 5548
24/07/2015 436.01p 436.12p 429.01p 430.50p 8917
23/07/2015 436.00p 439.31p 436.00p 436.00p 381
22/07/2015 432.75p 435.75p 432.75p 435.75p 209
21/07/2015 432.25p 433.87p 433.87p 433.87p 0
20/07/2015 432.25p 435.50p 429.25p 433.87p 1490
17/07/2015 428.00p 439.75p 428.00p 434.00p 3948
16/07/2015 433.00p 436.00p 433.25p 436.00p 0
15/07/2015 433.00p 433.25p 430.30p 433.25p 1032
14/07/2015 428.00p 434.75p 428.00p 434.75p 4561

*Close Price adjusted for both dividends and splits