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
Jul 2, 2020 555.80 555.80 542.933 542.50 17,700
Jul 1, 2020 545.00 545.00 538.465 540.00 17,820
Jun 30, 2020 544.455 545.00 535.812 545.00 26,847
Jun 29, 2020 534.175 538.737 532.475 540.00 35,554
Jun 26, 2020 528.40 540.00 525.00 525.00 4,213
Jun 25, 2020 530.00 540.873 525.00 527.50 80,457
Jun 24, 2020 545.00 545.00 540.00 537.50 54
Jun 23, 2020 540.00 550.00 527.40 540.00 113,661
Jun 22, 2020 528.00 535.00 527.975 532.50 16,334
Jun 19, 2020 517.302 529.70 516.883 527.50 25,836
Jun 18, 2020 522.698 522.698 510.00 520.00 3,721
Jun 17, 2020 521.617 525.235 520.00 520.00 14,422
Jun 16, 2020 522.698 525.00 520.00 520.00 59,376
Jun 15, 2020 499.32 512.50 499.32 510.00 13,354
Jun 12, 2020 516.25 520.00 510.00 512.50 1,020
Jun 11, 2020 511.20 525.00 506.60 510.00 12,692
Jun 10, 2020 522.50 522.50 522.50 520.00 685
Jun 9, 2020 522.50 525.00 520.00 515.00 2,661
Jun 8, 2020 516.25 530.00 515.025 517.50 2,615
Jun 5, 2020 511.535 522.50 511.535 517.50 22,933
Jun 4, 2020 510.00 520.00 500.00 512.50 69,360
Jun 3, 2020 516.535 525.00 516.535 517.50 3,663
Jun 2, 2020 510.00 520.00 505.50 510.00 17,101
Jun 1, 2020 508.88 510.00 508.88 505.00 8,983
May 29, 2020 503.80 505.00 498.00 505.00 15,942
May 28, 2020 505.00 509.49 500.00 502.50 26,445
May 27, 2020 505.00 505.00 505.00 505.00 5,940
May 26, 2020 494.158 500.00 485.32 498.50 5,395
May 25, 2020 487.20 0.00 0.00 485.00 0
May 22, 2020 487.20 490.00 476.00 485.00 65,241
May 21, 2020 502.083 505.00 495.00 498.50 17,309
May 20, 2020 491.544 496.00 491.12 497.50 3,071
May 19, 2020 479.975 494.00 479.975 486.00 15,016
May 18, 2020 476.60 492.00 476.60 486.00 29,926
May 15, 2020 474.80 479.92 474.728 476.00 1,187
May 14, 2020 480.00 480.00 465.465 474.00 8,517
May 13, 2020 481.28 490.546 481.00 484.00 4,950
May 12, 2020 480.70 492.00 480.00 492.00 9,765
May 11, 2020 479.00 490.00 476.045 490.00 5,244
May 8, 2020 0.00 0.00 0.00 474.00 0
May 7, 2020 484.00 484.00 469.44 474.00 97,362
May 6, 2020 478.00 490.28 472.04 476.00 86,589
May 5, 2020 477.04 480.00 470.00 470.00 15,891
May 4, 2020 469.20 484.00 469.20 472.00 168,992
May 1, 2020 485.12 485.12 465.76 473.00 22,321
Apr 30, 2020 495.20 500.00 485.12 497.50 7,988
Apr 29, 2020 493.50 505.00 488.03 497.50 19,697
Apr 28, 2020 489.464 494.00 489.464 489.00 6,825
Apr 27, 2020 485.84 485.84 485.84 485.00 1,000
Apr 24, 2020 473.20 483.984 473.20 481.00 1,425
Showing 1 to 50 of 260