livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Aberdeen Emerging Markets Investment Company - (AEMC) share price history


Aberdeen Emerging Markets Investment Company share priceAEMC share price tradesAEMC Fundamentals watchlistADD to watchlist
Aberdeen Emerging Markets Investment Company - (AEMC) share price history
Date Open High Low Close Volume
10/07/2020 568.05 570.00 565.00 565.00 3,163
09/07/2020 557.40 565.00 557.40 565.00 1,967
08/07/2020 553.10 567.40 553.10 562.50 5,906
07/07/2020 563.70 564.35 563.70 564.35 1,134
06/07/2020 555.00 569.43 555.00 565.00 2,065
03/07/2020 537.97 549.17 537.97 542.50 4,278
02/07/2020 555.80 555.80 542.93 542.93 3,766
01/07/2020 545.00 545.00 538.47 540.00 13,999
30/06/2020 535.81 545.00 535.81 545.00 16,847
29/06/2020 534.18 538.74 532.48 538.74 35,554
26/06/2020 528.40 540.00 525.00 525.00 4,213
25/06/2020 530.00 540.87 525.00 527.50 57,610
24/06/2020 545.00 545.00 540.00 540.00 54
23/06/2020 540.00 550.00 527.40 539.23 12,924
22/06/2020 528.00 535.00 527.98 532.50 16,334
19/06/2020 517.30 529.70 516.88 527.50 16,821
18/06/2020 522.70 522.70 510.00 520.00 3,721
17/06/2020 525.00 525.24 520.00 520.00 14,422
16/06/2020 522.70 525.00 520.00 520.00 59,376
15/06/2020 499.32 512.50 499.32 510.00 6,052
12/06/2020 516.25 520.00 510.00 512.50 1,020
11/06/2020 511.20 525.00 506.60 510.00 12,692
09/06/2020 522.50 525.00 520.00 520.00 2,661
08/06/2020 516.25 530.00 515.03 517.50 2,615
05/06/2020 511.54 522.50 511.54 517.50 3,458
04/06/2020 510.00 520.00 500.00 512.50 50,844
03/06/2020 516.54 525.00 516.54 517.50 3,663
02/06/2020 510.00 520.00 505.50 510.00 17,101
01/06/2020 508.88 510.00 508.88 508.88 8,983
29/05/2020 503.80 505.00 498.00 505.00 9,942

Aberdeen Emerging Markets Investment Company - (AEMC) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z