Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Aberdeen Emerging Markets Investment Company Limited Historic Prices

 
     
Date Open High Low Close Volume
Feb 24, 2020 582.00 588.00 577.842 582.00 29,663
Feb 21, 2020 591.10 595.273 590.00 595.00 13,867
Feb 20, 2020 604.40 606.00 600.42 599.00 19,994
Feb 19, 2020 600.80 600.80 596.56 601.00 7,012
Feb 18, 2020 593.842 596.00 592.70 599.00 13,803
Feb 17, 2020 601.80 604.00 596.52 602.00 13,488
Feb 14, 2020 600.50 603.879 599.879 600.00 2,601
Feb 13, 2020 602.44 602.44 594.594 599.00 30,032
Feb 12, 2020 602.00 610.00 602.00 605.00 28,130
Feb 11, 2020 604.95 606.303 596.596 604.00 21,512
Feb 10, 2020 602.362 610.34 597.387 602.00 9,438
Feb 7, 2020 610.00 612.34 601.23 606.00 22,406
Feb 6, 2020 605.20 614.00 605.20 611.00 1,705
Feb 5, 2020 606.46 610.00 600.70 606.00 35,637
Feb 4, 2020 601.64 601.64 601.64 601.00 3,331
Feb 3, 2020 584.058 594.00 584.058 591.00 4,688
Jan 31, 2020 597.35 598.44 582.00 585.00 19,182
Jan 30, 2020 600.70 610.00 595.125 599.00 16,129
Jan 29, 2020 606.42 610.00 606.42 609.00 2,771
Jan 28, 2020 612.00 612.00 606.00 608.00 5,933
Jan 27, 2020 610.00 614.00 604.00 607.00 9,167
Jan 24, 2020 628.00 628.00 618.50 623.00 11,031
Jan 23, 2020 616.00 628.00 616.00 623.00 6,698
Jan 22, 2020 626.48 626.48 624.47 624.00 18,086
Jan 21, 2020 629.84 632.00 620.00 623.00 7,289
Jan 20, 2020 634.00 638.00 632.00 634.00 6,821
Jan 17, 2020 623.10 632.00 623.10 628.00 3,080
Jan 16, 2020 623.50 626.00 620.66 622.00 5,461
Jan 15, 2020 620.80 620.80 616.615 619.00 3,137
Jan 14, 2020 613.833 624.00 613.833 621.00 32,249
Jan 13, 2020 611.833 616.333 611.833 616.00 7,489
Jan 10, 2020 612.40 612.40 606.82 610.00 18,949
Jan 9, 2020 607.00 613.20 607.00 611.00 5,872
Jan 8, 2020 600.00 600.00 596.00 600.00 3,657
Jan 7, 2020 602.00 602.56 598.60 601.00 19,809
Jan 6, 2020 599.92 599.92 594.60 598.00 4,646
Jan 3, 2020 597.20 606.00 597.20 600.00 11,277
Jan 2, 2020 602.00 604.50 602.00 605.00 9,443
Jan 1, 2020 594.24 594.24 594.24 599.00 750
Dec 31, 2019 594.24 594.24 594.24 599.00 750
Dec 30, 2019 602.44 602.44 595.90 596.00 12,867
Dec 27, 2019 598.00 604.00 598.00 600.00 7,774
Dec 26, 2019 590.88 594.00 590.88 595.00 5,174
Dec 25, 2019 590.88 594.00 590.88 595.00 5,174
Dec 24, 2019 590.88 594.00 590.88 595.00 5,174
Dec 23, 2019 586.00 596.00 584.00 593.00 4,992
Dec 20, 2019 580.058 590.00 580.00 585.00 13,376
Dec 19, 2019 580.00 586.44 580.00 586.00 29,857
Dec 18, 2019 584.009 584.009 582.00 583.00 9,791
Dec 17, 2019 581.48 584.00 574.20 579.00 14,714
Showing 1 to 50 of 260