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
13/07/2015 434.00p 434.00p 434.00p 434.00p 75
10/07/2015 440.00p 440.00p 440.00p 440.00p 11
09/07/2015 432.00p 432.00p 432.00p 432.00p 36
08/07/2015 432.00p 432.00p 425.00p 425.00p 11334
07/07/2015 427.00p 436.00p 427.00p 427.00p 2200
06/07/2015 432.00p 436.00p 429.00p 436.00p 2280
03/07/2015 436.00p 442.00p 432.00p 442.00p 9187
02/07/2015 435.00p 438.50p 433.11p 435.00p 1747
01/07/2015 437.25p 439.00p 436.00p 437.75p 9030
30/06/2015 430.50p 435.75p 430.50p 430.50p 568
29/06/2015 436.00p 436.00p 433.62p 433.62p 1250
26/06/2015 445.00p 445.00p 445.00p 445.00p 19
25/06/2015 449.75p 449.75p 444.62p 444.62p 1
24/06/2015 442.75p 449.00p 442.75p 445.87p 1628
23/06/2015 449.50p 450.00p 443.00p 449.00p 10221
22/06/2015 443.25p 446.00p 438.00p 446.00p 12211
19/06/2015 443.00p 443.00p 438.00p 438.00p 14162
18/06/2015 441.50p 444.81p 441.50p 443.00p 3013
17/06/2015 443.00p 448.87p 441.50p 443.00p 4397
16/06/2015 449.88p 449.88p 445.00p 449.00p 1682
15/06/2015 446.25p 453.88p 446.00p 446.00p 2469
12/06/2015 452.25p 460.25p 452.00p 452.00p 386
11/06/2015 452.25p 458.50p 452.25p 453.00p 206
10/06/2015 452.00p 456.37p 452.00p 452.00p 579
09/06/2015 455.00p 455.00p 452.25p 453.00p 27126
08/06/2015 459.25p 460.00p 457.72p 460.00p 21833
05/06/2015 458.25p 464.50p 458.25p 464.50p 6023
04/06/2015 463.00p 465.00p 457.50p 464.50p 26355
03/06/2015 467.50p 467.50p 463.50p 465.50p 1018
02/06/2015 463.50p 468.13p 463.00p 463.00p 1584
01/06/2015 464.00p 467.62p 464.00p 464.00p 672
29/05/2015 465.00p 468.25p 465.00p 467.62p 2940
28/05/2015 472.25p 472.50p 470.25p 472.50p 889
27/05/2015 464.00p 464.00p 463.50p 464.00p 3685
26/05/2015 476.75p 477.00p 473.62p 477.00p 552
22/05/2015 465.25p 468.38p 464.00p 468.38p 0
21/05/2015 465.25p 473.00p 462.25p 464.00p 1565
20/05/2015 462.25p 462.26p 462.03p 462.25p 40994
19/05/2015 467.25p 467.50p 462.25p 467.50p 15440
18/05/2015 465.00p 465.00p 462.00p 465.00p 202
15/05/2015 462.00p 462.25p 462.00p 462.00p 1631
14/05/2015 462.00p 462.00p 462.00p 462.00p 22
13/05/2015 465.88p 465.88p 462.00p 464.62p 1995
12/05/2015 465.50p 465.50p 462.00p 462.00p 12859
11/05/2015 468.00p 468.00p 466.75p 466.75p 11493
08/05/2015 469.00p 475.50p 467.50p 468.50p 30450
07/05/2015 471.00p 473.75p 468.40p 469.00p 28249
06/05/2015 473.00p 476.00p 473.00p 473.50p 2981
05/05/2015 475.25p 476.00p 474.75p 474.75p 3686
01/05/2015 474.00p 475.00p 472.25p 475.00p 1494
30/04/2015 470.50p 471.50p 470.50p 470.50p 12191
29/04/2015 473.00p 473.00p 471.75p 471.75p 759
28/04/2015 480.00p 480.00p 475.00p 475.75p 3793
27/04/2015 476.00p 480.00p 476.00p 480.00p 6111
24/04/2015 476.00p 477.00p 474.58p 476.50p 4637
23/04/2015 477.00p 477.89p 474.00p 477.00p 3033
22/04/2015 473.25p 475.75p 473.00p 474.00p 12544
21/04/2015 474.00p 475.00p 474.00p 475.00p 7819
20/04/2015 472.00p 478.50p 471.00p 474.00p 53546
17/04/2015 473.25p 482.75p 471.50p 482.00p 12513
16/04/2015 478.54p 479.87p 478.54p 479.87p 494
15/04/2015 477.50p 481.75p 477.50p 481.75p 24
14/04/2015 478.50p 479.00p 478.50p 478.50p 21034
13/04/2015 480.00p 483.00p 478.00p 483.00p 146800
10/04/2015 477.00p 482.25p 477.00p 480.00p 23567
09/04/2015 463.00p 475.00p 463.00p 475.00p 17912
08/04/2015 460.00p 464.00p 460.00p 464.00p 29179
07/04/2015 457.00p 459.50p 457.00p 459.50p 22138
02/04/2015 445.00p 453.50p 442.82p 453.50p 129876
01/04/2015 449.50p 450.00p 448.90p 449.38p 11248
31/03/2015 447.75p 450.00p 447.75p 450.00p 50679
30/03/2015 445.00p 449.00p 444.90p 448.00p 32715
27/03/2015 447.25p 448.00p 445.00p 448.00p 5563
26/03/2015 447.25p 450.00p 446.15p 450.00p 2929
25/03/2015 450.00p 450.50p 449.50p 450.50p 24311
24/03/2015 447.75p 450.00p 447.75p 450.00p 46729
23/03/2015 441.00p 449.00p 441.00p 449.00p 15942
20/03/2015 446.25p 448.25p 443.17p 448.25p 31384
19/03/2015 448.00p 449.00p 447.30p 448.00p 54093
18/03/2015 444.00p 447.60p 444.00p 447.25p 20673
17/03/2015 445.75p 445.75p 439.50p 442.00p 78731
16/03/2015 447.25p 440.00p 440.00p 440.00p 0
13/03/2015 447.25p 447.25p 437.84p 440.00p 8656
12/03/2015 439.00p 444.75p 439.00p 444.75p 4305
11/03/2015 432.25p 433.50p 432.00p 433.50p 23650
10/03/2015 432.75p 440.50p 431.50p 431.50p 2848
09/03/2015 440.00p 441.00p 440.00p 440.50p 1359
06/03/2015 440.00p 442.30p 440.00p 440.50p 9191
05/03/2015 437.25p 440.25p 437.25p 438.50p 3923
04/03/2015 438.75p 442.00p 438.50p 440.00p 8084
03/03/2015 440.00p 440.25p 439.00p 440.00p 207490
02/03/2015 442.50p 443.00p 438.50p 438.50p 8109
27/02/2015 438.20p 439.25p 438.20p 439.25p 5000
26/02/2015 438.00p 440.63p 437.01p 440.63p 1398
25/02/2015 436.50p 442.50p 436.00p 442.50p 6240
24/02/2015 434.75p 439.25p 434.75p 439.25p 1740
23/02/2015 434.00p 438.00p 434.00p 434.00p 12974
20/02/2015 433.75p 434.50p 433.25p 433.25p 8016
19/02/2015 438.00p 440.00p 438.00p 438.50p 67
18/02/2015 435.50p 440.00p 435.50p 440.00p 15838
17/02/2015 436.50p 437.00p 434.00p 436.00p 13657
16/02/2015 446.75p 447.00p 437.00p 447.00p 5101
13/02/2015 448.25p 448.75p 436.50p 447.00p 11423
12/02/2015 436.00p 437.00p 436.00p 437.00p 5301
11/02/2015 435.00p 441.00p 435.00p 435.00p 21499
10/02/2015 446.25p 446.25p 437.13p 441.75p 1253
09/02/2015 435.75p 442.75p 435.50p 441.50p 46389
06/02/2015 448.75p 448.75p 439.00p 440.00p 9942
05/02/2015 440.75p 446.50p 437.75p 446.00p 13683
04/02/2015 446.25p 447.00p 445.20p 447.00p 731
03/02/2015 443.00p 451.25p 443.00p 445.00p 4499
02/02/2015 442.00p 445.25p 439.00p 440.00p 210056
30/01/2015 445.25p 445.25p 442.00p 442.00p 9521
29/01/2015 446.03p 450.00p 447.25p 450.00p 0
28/01/2015 446.03p 447.25p 446.03p 447.25p 628
27/01/2015 446.75p 451.77p 445.00p 446.75p 20771
26/01/2015 455.00p 457.00p 454.37p 454.37p 0
23/01/2015 455.00p 457.00p 450.70p 457.00p 4037
22/01/2015 447.00p 450.62p 444.90p 450.62p 8294
21/01/2015 440.25p 445.87p 440.00p 445.87p 9425
20/01/2015 444.00p 444.00p 436.82p 444.00p 2039
19/01/2015 437.07p 444.00p 437.07p 440.37p 365
16/01/2015 441.00p 444.00p 441.00p 444.00p 10078
15/01/2015 441.00p 441.00p 437.00p 440.50p 7072
14/01/2015 435.00p 438.00p 435.00p 437.50p 15452
13/01/2015 439.50p 439.50p 439.50p 439.50p 11
12/01/2015 435.00p 435.05p 434.63p 434.63p 2994
09/01/2015 434.75p 436.10p 434.00p 434.00p 36124
08/01/2015 432.00p 436.75p 432.00p 436.00p 11338
07/01/2015 430.00p 430.75p 426.50p 430.75p 25390
06/01/2015 425.00p 425.00p 418.50p 425.00p 32920
05/01/2015 425.00p 425.20p 424.50p 424.75p 8297
02/01/2015 418.50p 428.25p 418.00p 425.50p 2641
31/12/2014 421.00p 428.50p 424.25p 424.25p 0
30/12/2014 421.00p 428.50p 417.25p 428.50p 10048
29/12/2014 420.00p 420.00p 417.00p 417.00p 4817
24/12/2014 420.00p 424.75p 420.00p 420.00p 872
23/12/2014 422.00p 425.00p 422.00p 423.87p 25346
22/12/2014 430.00p 430.00p 420.25p 430.00p 5046
19/12/2014 430.00p 430.00p 419.00p 430.00p 5213
18/12/2014 427.25p 427.75p 419.00p 419.00p 11391
17/12/2014 413.00p 422.00p 408.95p 416.50p 50168
16/12/2014 420.25p 420.25p 401.00p 405.00p 37547
15/12/2014 425.00p 429.87p 421.75p 421.75p 6729
12/12/2014 431.25p 431.25p 426.50p 426.50p 9450
11/12/2014 432.00p 433.00p 432.00p 433.00p 82661
10/12/2014 430.25p 433.20p 430.00p 430.00p 4239
09/12/2014 435.25p 435.76p 431.00p 431.00p 5427
08/12/2014 438.50p 444.50p 438.50p 438.50p 2798
05/12/2014 441.00p 445.00p 440.25p 445.00p 28833
04/12/2014 439.50p 439.50p 439.00p 439.00p 341
03/12/2014 443.75p 444.25p 439.50p 439.50p 1148
02/12/2014 438.50p 445.00p 438.50p 445.00p 2956
01/12/2014 438.25p 441.50p 438.00p 438.00p 4512
28/11/2014 441.00p 442.47p 441.00p 441.50p 1960
27/11/2014 446.25p 447.00p 439.25p 445.00p 1215
26/11/2014 446.75p 447.00p 442.45p 447.00p 227
25/11/2014 443.00p 447.00p 442.00p 442.00p 4182
24/11/2014 445.25p 447.00p 438.00p 443.50p 54158
21/11/2014 438.25p 441.50p 438.25p 441.50p 13456
20/11/2014 439.25p 444.75p 438.00p 438.50p 76685
19/11/2014 440.00p 440.00p 439.00p 439.00p 456092
18/11/2014 437.25p 440.00p 437.25p 439.50p 65206
17/11/2014 437.00p 440.00p 437.00p 437.00p 2892
14/11/2014 437.00p 440.00p 437.00p 440.00p 13112
13/11/2014 440.75p 440.75p 437.80p 440.50p 5720
12/11/2014 432.50p 437.75p 432.50p 434.00p 8840
11/11/2014 432.50p 434.96p 432.00p 432.50p 4761
10/11/2014 434.00p 434.50p 431.00p 434.00p 10725
07/11/2014 431.50p 431.50p 431.00p 431.00p 496
06/11/2014 431.75p 431.75p 431.00p 431.00p 698
05/11/2014 433.50p 439.15p 431.00p 431.00p 10939
04/11/2014 437.00p 440.50p 431.00p 431.00p 2440
03/11/2014 435.25p 439.50p 435.25p 439.50p 1424
31/10/2014 438.00p 443.03p 438.00p 439.50p 21316
30/10/2014 430.75p 434.50p 430.75p 433.25p 2245
29/10/2014 429.00p 435.00p 429.00p 434.00p 16983
28/10/2014 426.75p 426.75p 421.00p 426.75p 1426
27/10/2014 419.25p 421.00p 419.25p 421.00p 5811
24/10/2014 423.25p 425.50p 423.00p 423.00p 1034
23/10/2014 425.75p 427.25p 425.50p 425.50p 3072
22/10/2014 426.25p 427.71p 422.44p 423.00p 1584
21/10/2014 424.00p 425.70p 424.00p 424.00p 2000
20/10/2014 425.00p 425.00p 422.00p 422.00p 7482
17/10/2014 417.75p 420.05p 417.75p 420.00p 3581
16/10/2014 420.00p 426.00p 418.25p 418.50p 35208
15/10/2014 427.25p 430.69p 424.00p 424.00p 24047
14/10/2014 427.25p 429.75p 427.25p 428.50p 2210
13/10/2014 430.00p 435.00p 425.75p 428.00p 15776
10/10/2014 436.00p 436.00p 430.00p 430.00p 11326
09/10/2014 444.75p 444.75p 435.00p 435.75p 15073
08/10/2014 444.75p 444.75p 435.75p 443.75p 4295
07/10/2014 443.00p 443.50p 440.00p 443.50p 0
06/10/2014 443.00p 446.00p 440.00p 440.00p 8500
03/10/2014 435.00p 442.00p 435.00p 442.00p 3327
02/10/2014 435.00p 435.00p 433.75p 433.75p 3124
01/10/2014 438.00p 439.10p 433.50p 433.50p 536
30/09/2014 436.00p 438.50p 436.00p 438.50p 64218
29/09/2014 443.50p 443.50p 435.00p 435.00p 15936
26/09/2014 444.00p 444.00p 444.00p 444.00p 93

*Close Price adjusted for both dividends and splits