712.00p-5.00 (-0.70%)23 Jul 2021, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Aberdeen Emerging Markets Investment Company Limited Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 18, 2021732.00p750.00p716.00p723.00p908
Jun 17, 2021722.00p726.00p717.03p720.00p5,435
Jun 16, 2021734.80p734.80p719.50p722.00p3,899
Jun 15, 2021727.48p730.00p718.00p723.00p13,043
Jun 14, 2021716.00p730.00p711.00p723.00p26,725
Jun 11, 2021714.00p724.72p714.00p724.00p3,498
Jun 10, 2021724.76p724.76p720.00p723.00p2,927
Jun 9, 2021713.50p728.00p713.50p719.00p1,836
Jun 8, 2021712.00p728.00p710.00p721.00p6,613
Jun 7, 2021710.00p724.75p710.00p718.00p4,821
Jun 4, 2021714.00p728.00p710.00p723.00p5,658
Jun 3, 2021718.00p728.00p714.00p718.00p104,453
Jun 2, 2021728.00p728.00p716.00p717.00p44,882
Jun 1, 2021716.00p726.00p705.57p713.00p1,905
May 28, 2021712.00p724.00p705.71p709.00p11,669
May 27, 2021722.00p722.00p699.50p710.00p2,542
May 26, 2021715.00p724.00p712.30p716.00p2,100
May 25, 2021710.00p724.00p699.50p709.00p5,810
May 24, 2021708.00p724.00p702.00p700.00p69,969
May 21, 2021706.00p722.00p703.26p702.00p5,055
May 20, 2021694.00p709.00p694.00p694.00p3,087
May 19, 2021696.00p718.00p694.00p700.00p4,291
May 18, 2021710.00p710.00p708.00p700.00p669
May 17, 2021709.51p718.00p694.00p702.00p4,268
May 14, 2021708.00p708.80p708.00p708.00p2,818
May 13, 2021685.43p710.00p685.43p697.00p1,218
May 12, 2021716.00p716.00p692.00p693.00p18,903
May 11, 2021692.00p697.98p692.00p699.00p23,081
May 10, 2021708.00p725.00p702.00p709.00p20,974
May 7, 2021720.00p724.00p711.25p714.00p5,461
May 6, 2021714.00p724.00p709.62p715.00p4,254
May 5, 2021726.00p726.00p703.20p716.00p13,909
May 4, 2021702.00p722.00p698.00p704.00p21,082
Apr 30, 2021706.00p709.00p706.00p714.00p32,337
Apr 29, 2021716.00p726.00p702.00p714.00p22,691
Apr 28, 2021720.00p724.00p704.20p716.00p3,475
Apr 27, 2021718.00p718.00p699.07p709.00p19,876
Apr 26, 2021716.00p722.00p697.00p716.00p30,352
Apr 23, 2021714.00p716.30p700.00p716.00p13,512
Apr 22, 2021710.00p720.00p700.00p710.00p60,824
Apr 21, 2021686.23p705.00p686.23p706.00p32,301
Apr 20, 2021722.00p722.00p693.02p694.00p7,790
Apr 19, 2021702.00p718.68p696.80p699.00p10,773
Apr 16, 2021718.95p720.00p700.00p708.00p152,599
Apr 15, 2021692.00p702.00p692.00p700.00p22,440
Apr 14, 2021700.00p704.00p690.00p697.00p111,894
Apr 13, 2021700.00p710.00p699.25p698.00p56,591
Apr 12, 2021694.00p702.00p689.10p698.00p35,886
Apr 9, 2021706.00p715.00p701.40p707.00p24,393
Apr 8, 2021706.98p711.00p706.98p695.00p7,179
Showing 1 to 50 of 253