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
Sep 20, 2019 587.08 587.08 586.00 584.00 7,524
Sep 19, 2019 587.60 593.94 581.24 586.00 19,391
Sep 18, 2019 589.76 590.00 580.00 585.00 4,098
Sep 17, 2019 575.92 590.00 575.92 578.00 5,621
Sep 16, 2019 588.57 590.00 577.54 587.00 4,614
Sep 13, 2019 587.44 590.00 578.00 581.00 3,956
Sep 12, 2019 588.28 588.28 576.00 584.00 350,186
Sep 11, 2019 576.00 580.00 576.00 582.00 28,894
Sep 10, 2019 575.92 587.44 575.92 580.00 1,508
Sep 9, 2019 590.08 590.08 590.08 584.00 14
Sep 6, 2019 592.00 592.00 585.12 584.00 1,431
Sep 5, 2019 579.54 589.76 578.00 581.00 1,563
Sep 4, 2019 577.76 578.00 577.76 581.00 866
Sep 3, 2019 582.80 582.80 573.98 578.00 2,566
Sep 2, 2019 577.60 584.00 577.60 579.00 3,083
Aug 30, 2019 569.76 576.00 569.10 573.00 504,356
Aug 29, 2019 577.60 581.76 568.06 577.00 6,212
Aug 28, 2019 571.40 582.00 570.00 575.00 3,436
Aug 27, 2019 584.00 584.00 578.00 577.00 3,424
Aug 26, 2019 584.00 0.00 0.00 572.00 0
Aug 22, 2019 586.32 586.46 577.08 583.00 6,962
Aug 21, 2019 586.24 586.56 586.24 582.00 1,150
Aug 20, 2019 584.36 586.00 578.00 578.00 7,006
Aug 19, 2019 573.80 585.32 571.61 577.00 1,915
Aug 16, 2019 0.00 0.00 0.00 577.00 0
Aug 15, 2019 588.36 592.00 577.34 579.00 14,543
Aug 14, 2019 586.00 594.00 578.00 582.00 12,712
Aug 13, 2019 589.00 594.00 582.00 589.00 6,884
Aug 12, 2019 596.00 0.00 585.56 589.00 5,530
Aug 9, 2019 596.00 596.00 591.32 585.00 267
Aug 8, 2019 593.40 593.40 593.40 589.00 1,423
Aug 7, 2019 576.92 576.92 576.92 582.00 5
Aug 6, 2019 577.84 592.00 577.84 582.00 2,429
Aug 5, 2019 602.00 0.00 578.00 590.00 6,066
Aug 2, 2019 602.00 602.40 597.00 603.00 30,901
Aug 1, 2019 608.40 616.00 607.32 611.00 25,343
Jul 31, 2019 613.20 618.00 607.32 612.00 444
Jul 30, 2019 616.00 616.00 607.32 612.00 45
Jul 29, 2019 603.20 604.80 603.20 606.00 850
Jul 26, 2019 598.40 608.00 596.00 604.00 143,687
Jul 25, 2019 598.00 598.00 598.00 605.00 1,609
Jul 24, 2019 602.00 602.00 602.00 605.00 206,436
Jul 23, 2019 0.00 0.00 0.00 612.00 0
Jul 22, 2019 608.00 618.00 605.00 611.00 11,049
Jul 19, 2019 618.40 618.40 608.00 612.00 17,401
Jul 18, 2019 608.32 619.10 608.32 620.00 1,298
Jul 17, 2019 611.40 619.80 611.40 616.00 102,151
Jul 16, 2019 619.00 619.00 619.00 614.00 807
Jul 15, 2019 617.60 620.00 617.60 614.00 200,540
Jul 12, 2019 619.20 620.00 619.20 615.00 636
Showing 1 to 50 of 259