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
29/12/2021 726.00 736.00 724.00 730.00 52,744
24/12/2021 728.00 750.00 728.00 728.00 113,427
23/12/2021 720.00 726.00 718.00 724.00 6,956
22/12/2021 720.00 726.00 718.00 720.00 25,926
21/12/2021 724.00 728.00 715.69 720.00 22,587
20/12/2021 722.00 724.00 712.00 724.00 9,030
17/12/2021 736.00 736.00 720.00 730.00 1,667,897
16/12/2021 738.00 742.00 730.12 732.00 169,410
15/12/2021 728.00 740.00 726.00 732.00 164,606
14/12/2021 730.00 730.00 724.44 730.00 84,874
13/12/2021 724.00 732.00 723.00 730.00 176,103
10/12/2021 718.00 730.00 712.00 730.00 120,663
09/12/2021 716.00 720.00 714.00 716.00 60,479
08/12/2021 716.00 718.00 714.00 714.00 89,175
07/12/2021 708.00 716.00 698.00 716.00 68,649
06/12/2021 704.00 714.00 692.00 710.00 280,069
03/12/2021 700.00 714.00 690.00 700.00 49,511
02/12/2021 680.00 698.00 678.00 698.00 146,022
01/12/2021 674.00 696.00 674.00 678.00 148,809
30/11/2021 686.00 686.00 662.00 670.00 6,098
29/11/2021 676.00 678.20 670.00 670.00 24,927
26/11/2021 680.00 680.00 662.24 668.00 261,330
25/11/2021 680.00 698.00 678.00 682.00 132,221
24/11/2021 688.00 698.00 680.00 694.00 84,113
23/11/2021 680.00 695.00 678.00 678.00 21,100
22/11/2021 684.00 694.00 678.00 682.00 53,772
19/11/2021 688.00 698.00 686.00 692.00 113,955
18/11/2021 698.00 700.00 682.00 686.00 184,097
17/11/2021 696.00 714.00 682.00 694.00 50,250
16/11/2021 684.00 693.60 680.84 693.60 31,162

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