Aberdeen Emerging Markets Investment Company Limited (AEMC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 433.90 | 433.90 | 433.90 | 433.90 | 433.90 | - |
| 07 Mar 2024 | 411.00 | 411.00 | 411.00 | 411.00 | 411.00 | - |
| 06 Mar 2024 | 408.00 | 413.00 | 408.00 | 411.00 | 411.00 | 2,326 |
| 05 Mar 2024 | 406.17 | 409.40 | 406.17 | 408.00 | 408.00 | 2,713 |
| 04 Mar 2024 | 408.00 | 413.30 | 407.55 | 412.00 | 412.00 | 16,239 |
| 01 Mar 2024 | 410.00 | 410.00 | 409.00 | 409.00 | 409.00 | 52,236 |
| 29 Feb 2024 | 407.00 | 410.65 | 407.00 | 409.00 | 409.00 | 62,048 |
| 28 Feb 2024 | 408.00 | 409.20 | 406.00 | 406.00 | 406.00 | 28,722 |
| 27 Feb 2024 | 410.00 | 411.25 | 406.30 | 410.50 | 410.50 | 21,739 |
| 26 Feb 2024 | 412.00 | 412.00 | 407.00 | 408.50 | 408.50 | 46,857 |
| 23 Feb 2024 | 408.00 | 410.00 | 406.00 | 410.00 | 410.00 | 28,476 |
| 22 Feb 2024 | 407.00 | 410.00 | 407.00 | 408.00 | 408.00 | 31,024 |
| 21 Feb 2024 | 400.00 | 405.52 | 400.00 | 405.00 | 405.00 | 32,390 |
| 20 Feb 2024 | 401.00 | 401.28 | 398.00 | 400.50 | 400.50 | 10,863 |
| 19 Feb 2024 | 401.00 | 402.70 | 397.00 | 401.00 | 401.00 | 50,438 |
| 16 Feb 2024 | 399.00 | 402.00 | 395.81 | 401.00 | 401.00 | 49,961 |
| 15 Feb 2024 | 398.00 | 398.00 | 396.00 | 396.00 | 396.00 | 10,597 |
| 14 Feb 2024 | 393.00 | 397.50 | 393.00 | 393.00 | 393.00 | 4,959 |
| 13 Feb 2024 | 394.00 | 397.00 | 394.00 | 397.00 | 397.00 | 3,832 |
| 12 Feb 2024 | 399.00 | 400.00 | 390.50 | 394.50 | 394.50 | 27,517 |
| 09 Feb 2024 | 390.00 | 393.52 | 389.50 | 390.00 | 390.00 | 14,308 |
| 08 Feb 2024 | 390.00 | 398.40 | 390.00 | 391.00 | 391.00 | 7,954 |
| 07 Feb 2024 | 398.00 | 404.40 | 390.00 | 390.00 | 390.00 | 50,567 |
| 06 Feb 2024 | 390.00 | 406.40 | 390.00 | 398.00 | 398.00 | 36,793 |
| 05 Feb 2024 | 388.00 | 394.00 | 387.00 | 387.00 | 387.00 | 19,204 |
| 02 Feb 2024 | 394.00 | 398.00 | 389.00 | 389.00 | 389.00 | 12,411 |
| 01 Feb 2024 | 398.00 | 398.00 | 392.00 | 392.00 | 392.00 | 14,619 |
| 31 Jan 2024 | 396.00 | 408.00 | 395.00 | 395.00 | 395.00 | 37,988 |
| 30 Jan 2024 | 400.00 | 400.00 | 398.00 | 398.50 | 398.50 | 7,737 |
| 29 Jan 2024 | 411.00 | 411.00 | 401.00 | 401.00 | 401.00 | 2,201 |
| 26 Jan 2024 | 410.00 | 410.00 | 405.00 | 406.50 | 406.50 | 2,340 |
| 25 Jan 2024 | 402.00 | 407.00 | 401.00 | 405.00 | 405.00 | 375,025 |
| 24 Jan 2024 | 404.00 | 405.00 | 394.11 | 403.00 | 403.00 | 6,671 |
| 23 Jan 2024 | 400.00 | 400.00 | 398.00 | 399.00 | 399.00 | 4,689 |
| 22 Jan 2024 | 402.00 | 402.00 | 392.00 | 392.00 | 392.00 | 5,657 |
| 19 Jan 2024 | 397.00 | 397.80 | 397.00 | 397.00 | 397.00 | 437 |
| 18 Jan 2024 | 402.00 | 406.00 | 399.00 | 399.00 | 399.00 | 2,870 |
| 17 Jan 2024 | 406.00 | 415.00 | 400.00 | 402.00 | 402.00 | 14,249 |
| 16 Jan 2024 | 411.00 | 412.00 | 408.00 | 409.00 | 409.00 | 18,174 |
| 15 Jan 2024 | 413.08 | 419.00 | 409.00 | 412.00 | 412.00 | 5,478 |
| 12 Jan 2024 | 415.00 | 415.00 | 404.00 | 404.00 | 404.00 | 3,482 |
| 11 Jan 2024 | 416.00 | 416.00 | 412.00 | 413.00 | 413.00 | 27,482 |
| 10 Jan 2024 | 413.00 | 415.50 | 411.80 | 412.50 | 412.50 | 7,909 |
| 09 Jan 2024 | 412.00 | 413.80 | 413.00 | 413.00 | 413.00 | 4,494 |
| 08 Jan 2024 | 414.00 | 420.00 | 412.00 | 413.00 | 413.00 | 38,476 |
| 05 Jan 2024 | 418.00 | 420.60 | 417.00 | 419.00 | 419.00 | 31,089 |
| 04 Jan 2024 | 419.00 | 420.50 | 419.00 | 421.00 | 421.00 | 41,748 |
| 03 Jan 2024 | 420.00 | 421.00 | 420.00 | 422.00 | 422.00 | 8,495 |
| 02 Jan 2024 | 421.00 | 426.00 | 417.99 | 421.00 | 421.00 | 53,426 |
| 29 Dec 2023 | 414.00 | 424.50 | 414.00 | 426.00 | 426.00 | 2,369 |
| 28 Dec 2023 | 409.00 | 420.00 | 409.00 | 414.00 | 414.00 | 48,132 |
| 27 Dec 2023 | 410.00 | 413.00 | 409.00 | 410.00 | 410.00 | 2,887 |
| 22 Dec 2023 | 416.00 | 416.00 | 410.00 | 412.00 | 412.00 | 4,121 |
| 21 Dec 2023 | 418.00 | 425.05 | 418.00 | 418.00 | 418.00 | 5,680 |
| 20 Dec 2023 | 424.00 | 434.00 | 420.00 | 420.00 | 420.00 | 14,012 |
| 19 Dec 2023 | 425.00 | 429.68 | 421.00 | 421.00 | 421.00 | 6,715 |
| 18 Dec 2023 | 427.00 | 434.00 | 420.00 | 422.00 | 422.00 | 2,879 |
| 15 Dec 2023 | 426.00 | 429.00 | 421.60 | 424.00 | 424.00 | 9,346 |
| 14 Dec 2023 | 419.00 | 425.00 | 414.00 | 420.00 | 420.00 | 32,704 |
| 13 Dec 2023 | 430.00 | 430.04 | 409.00 | 409.00 | 409.00 | 24,648 |
| 12 Dec 2023 | 425.00 | 439.00 | 420.01 | 422.00 | 422.00 | 185,218 |
| 11 Dec 2023 | 422.00 | 441.00 | 421.00 | 422.00 | 422.00 | 43,954 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.