Dark

AEMC
ABERDEEN EMERGING MARKETS INVESTMENT COMPANY LIMIT
stock LSE

Inactive

Oct 28, 2021

7.18GBP+0.420%(+0.03)1,000

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-10-28	7.0400	7.0400	7.0400	7.1800	+0.420%	1,000	0.000%
2021-10-27	7.1000	7.1000	7.0400	7.1500	+0.704%	16,682	+0.420%
2021-10-26	7.1200	7.1400	7.1000	7.1000	-0.560%	15,555	+1.127%
2021-10-25	7.2000	7.2000	7.1200	7.1400	-1.381%	26,088	+0.560%
2021-10-22	7.1400	7.3000	7.1400	7.2400	+1.543%	2,038	-0.829%
2021-10-21	7.1200	7.1200	7.1000	7.1300	-0.280%	17,549	+0.701%
2021-10-20	7.2000	7.2000	7.1600	7.1500	+0.140%	7,760	+0.420%
2021-10-19	7.1200	7.1600	7.1200	7.1400	-0.833%	2,418	+0.560%
2021-10-18	7.2400	7.2400	7.2000	7.2000	-0.552%	20,190	-0.278%
2021-10-15	7.1400	7.2800	7.1400	7.2400	0.000%	6,547	-0.829%
2021-10-14	7.1400	7.2400	7.1000	7.2400	-0.275%	15,204	-0.829%
2021-10-13	7.1400	7.2200	7.1400	7.2600	+0.554%	6,991	-1.102%
2021-10-12	7.2000	7.2600	7.2000	7.2200	+0.278%	20,145	-0.554%
2021-10-11	7.1200	7.2400	7.1000	7.2000	0.000%	14,030	-0.278%
2021-10-07	7.2000	7.2200	7.1800	7.2000	+0.279%	62,869	-0.278%
2021-10-06	7.2000	7.2000	7.1800	7.1800	-0.416%	23,707	0.000%
2021-10-05	7.1200	7.1200	7.1000	7.2100	+1.836%	6,584	-0.416%
2021-10-04	7.0800	7.1000	7.0400	7.0800	-0.422%	6,090	+1.412%
2021-10-01	7.0800	7.1000	7.0800	7.1100	-0.698%	1,085	+0.985%
2021-09-30	7.2800	7.2800	7.2800	7.1600	-1.377%	9,374	+0.279%
2021-09-29	7.1400	7.1800	7.1200	7.2600	+0.974%	56,704	-1.102%
2021-09-28	7.1200	7.1200	7.1200	7.1900	0.000%	35,148	-0.139%
2021-09-27	7.2000	7.2000	7.1800	7.1900	+0.279%	13,394	-0.139%
2021-09-24	7.1600	7.1600	7.1600	7.1700	+0.702%	18,675	+0.139%
2021-09-23	7.1600	7.1600	7.0600	7.1200	-0.559%	5,664	+0.843%
2021-09-22	7.1200	7.1200	7.1200	7.1600	+0.987%	14,514	+0.279%
2021-09-21	7.0200	7.0400	7.0200	7.0900	+0.567%	409	+1.269%
2021-09-20	7.1200	7.1200	7.0400	7.0500	-1.811%	22,350	+1.844%
2021-09-16	7.2000	7.2000	7.2000	7.1800	+0.279%	4,831	0.000%
2021-09-15	7.2000	7.2000	7.1000	7.1600	-0.556%	7,924	+0.279%
2021-09-14	7.3000	7.3000	7.3000	7.2000	-0.826%	4,746	-0.278%
2021-09-13	7.2600	7.2600	7.2400	7.2600	+0.554%	14,560	-1.102%
2021-09-09	7.3000	7.3000	7.2800	7.2200	-1.366%	5,852	-0.554%
2021-09-08	7.2000	7.3200	7.2000	7.3200	0.000%	5,550	-1.913%
2021-09-07	7.3000	7.3000	7.2600	7.3200	-0.272%	5,704	-1.913%
2021-09-03	7.3200	7.3400	7.3000	7.3400	+0.273%	15,326	-2.180%
2021-09-02	7.2200	7.3200	7.2200	7.3200	+0.688%	14,231	-1.913%
2021-09-01	7.1200	7.2200	7.1200	7.2700	+0.972%	10,315	-1.238%
2021-08-26	7.1800	7.2000	7.1800	7.2000	+0.279%	5,461	-0.278%
2021-08-25	7.1800	7.2000	7.1800	7.1800	+0.279%	10,978	0.000%
2021-08-24	7.2000	7.2000	7.1000	7.1600	+0.845%	27,400	+0.279%
2021-08-23	7.1200	7.1200	7.1000	7.1000	+0.424%	8,006	+1.127%
2021-08-20	7.1200	7.1200	7.0400	7.0700	-0.563%	9,499	+1.556%
2021-08-19	7.0400	7.0600	7.0400	7.1100	-0.837%	4,969	+0.985%
2021-08-18	7.0800	7.1800	7.0800	7.1700	+0.561%	9,034	+0.139%
2021-08-17	7.0800	7.0800	7.0800	7.1300	0.000%	5,811	+0.701%
2021-08-16	7.1000	7.1000	7.1000	7.1300	-1.110%	14,094	+0.701%
2021-08-13	7.2200	7.2600	7.1800	7.2100	-0.139%	29,446	-0.416%
2021-08-12	7.1800	7.2600	7.1800	7.2200	-0.414%	42,685	-0.554%
2021-08-11	7.2200	7.2400	7.2000	7.2500	0.000%	46,889	-0.966%
2021-08-10	7.1400	7.2000	7.1400	7.2500	-0.549%	16,568	-0.966%
2021-08-09	7.2200	7.2200	7.2000	7.2900	-1.220%	14,104	-1.509%
2021-08-06	7.2800	7.3800	7.2800	7.3800	+1.793%	4,553	-2.710%
2021-08-05	7.2000	7.2400	7.2000	7.2500	+0.138%	6,361	-0.966%
2021-08-04	7.2000	7.2000	7.2000	7.2400	+0.695%	10,869	-0.829%
2021-08-03	7.2000	7.2000	7.2000	7.1900	-0.139%	7,564	-0.139%
2021-08-02	7.1200	7.3000	7.1200	7.2000	-2.439%	16,613	-0.278%
2021-07-30	7.2600	7.2600	7.2600	7.3800	+5.579%	268,031	-2.710%
2021-07-28	6.9800	6.9800	6.9400	6.9900	+0.866%	79,699	+2.718%
2021-07-27	7.0800	7.0800	6.9200	6.9300	-2.532%	38,833	+3.608%
2021-07-26	7.1200	7.1800	7.1200	7.1100	-0.140%	4,735	+0.985%
2021-07-23	7.1200	7.1200	7.1200	7.1200	-0.697%	4,266	+0.843%
2021-07-22	7.1800	7.1800	7.1800	7.1700	-0.555%	5,015	+0.139%
2021-07-20	7.2400	7.2400	7.2400	7.2100	+0.278%	3,974	-0.416%
2021-07-19	7.1600	7.1600	7.1600	7.1900	-0.828%	25,165	-0.139%
2021-07-14	7.3000	7.3000	7.2600	7.2500	-0.685%	4,763	-0.966%
2021-07-13	7.3800	7.3800	7.3600	7.3000	+0.137%	2,962	-1.644%
2021-07-12	7.2600	7.2600	7.2600	7.2900	+0.275%	6,695	-1.509%
2021-07-09	7.3000	7.3000	7.3000	7.2700	+0.553%	8,668	-1.238%
2021-07-07	7.2000	7.2600	7.2000	7.2300	-0.138%	33,607	-0.692%
2021-07-06	7.3000	7.3000	7.3000	7.2400	-0.822%	7,851	-0.829%
2021-07-05	7.3800	7.3800	7.3800	7.3000	+0.137%	6,810	-1.644%
2021-07-02	7.3400	7.3400	7.3400	7.2900	+0.691%	1,018	-1.509%
2021-07-01	7.3000	7.3200	7.3000	7.2400	0.000%	1,934	-0.829%
2021-06-30	7.3000	7.3000	7.3000	7.2400	-0.686%	5,058	-0.829%
2021-06-29	7.2800	7.3200	7.2800	7.2900	+0.413%	3,665	-1.509%
2021-06-28	7.2800	7.2800	7.2800	7.2600	+1.114%	5,920	-1.102%
2021-06-25	7.2400	7.2400	7.1800	7.1800	-0.966%	310,358	0.000%
2021-06-24	7.2400	7.2400	7.2000	7.2500	+1.541%	3,960	-0.966%
2021-06-21	7.2000	7.2000	7.1200	7.1400	-1.245%	11,124	+0.560%
2021-06-18	7.3200	7.3200	7.1600	7.2300	+0.417%	908	-0.692%
2021-06-17	7.2200	7.2200	7.2200	7.2000	-0.415%	5,435	-0.278%
2021-06-14	7.1600	7.1600	7.1600	7.2300	-0.138%	26,725	-0.692%
2021-06-11	7.1400	7.2400	7.1400	7.2400	+0.416%	3,498	-0.829%
2021-06-08	7.1200	7.1200	7.1200	7.2100	+0.418%	6,613	-0.416%
2021-06-07	7.1000	7.2000	7.1000	7.1800	-0.692%	4,821	0.000%
2021-06-04	7.1400	7.1400	7.1400	7.2300	+0.696%	5,658	-0.692%
2021-06-03	7.1800	7.1800	7.1400	7.1800	+0.139%	104,453	0.000%
2021-06-02	7.2800	7.2800	7.1600	7.1700	+0.561%	44,882	+0.139%
2021-06-01	7.1600	7.1600	7.1600	7.1300	+0.564%	1,905	+0.701%
2021-05-28	7.1200	7.1200	7.1200	7.0900	-0.141%	11,669	+1.269%
2021-05-27	7.2200	7.2200	7.2000	7.1000	+0.141%	2,542	+1.127%
2021-05-25	7.1000	7.1400	7.0400	7.0900	+1.286%	5,810	+1.269%
2021-05-24	7.0800	7.0800	7.0800	7.0000	-0.285%	69,969	+2.571%
2021-05-21	7.0600	7.0600	7.0600	7.0200	+1.153%	5,055	+2.279%
2021-05-20	6.9400	6.9400	6.9400	6.9400	-0.857%	3,087	+3.458%
2021-05-19	6.9600	6.9600	6.9400	7.0000	0.000%	4,291	+2.571%
2021-05-18	7.1000	7.1000	7.0800	7.0000	-1.130%	669	+2.571%
2021-05-14	7.0800	7.0800	7.0800	7.0800	+2.165%	2,818	+1.412%
2021-05-12	7.1600	7.1600	6.9200	6.9300	-0.858%	18,903	+3.608%
2021-05-11	6.9200	6.9200	6.9200	6.9900	-1.410%	23,081	+2.718%
2021-05-10	7.0800	7.0800	7.0200	7.0900	-0.700%	20,974	+1.269%
2021-05-07	7.2000	7.2000	7.2000	7.1400	-0.140%	5,461	+0.560%
2021-05-06	7.1400	7.1400	7.1400	7.1500	-0.140%	4,254	+0.420%
2021-05-05	7.2600	7.2600	7.1200	7.1600	+1.705%	13,909	+0.279%
2021-05-04	7.0200	7.1200	6.9800	7.0400	-1.401%	21,082	+1.989%
2021-04-30	7.0600	7.0600	7.0600	7.1400	0.000%	32,337	+0.560%
2021-04-29	7.1600	7.1600	7.0800	7.1400	-0.279%	22,691	+0.560%
2021-04-28	7.2000	7.2000	7.1200	7.1600	+0.987%	3,475	+0.279%
2021-04-27	7.1800	7.1800	7.1600	7.0900	-0.978%	19,876	+1.269%
2021-04-26	7.1600	7.1800	7.1200	7.1600	0.000%	30,352	+0.279%
2021-04-23	7.1400	7.1600	7.1200	7.1600	+0.845%	13,512	+0.279%
2021-04-22	7.1000	7.1000	7.0800	7.1000	+2.305%	60,824	+1.127%
2021-04-20	7.2200	7.2200	6.9400	6.9400	-0.715%	7,790	+3.458%
2021-04-19	7.0200	7.0200	7.0000	6.9900	-0.143%	10,773	+2.718%
2021-04-15	6.9200	7.0000	6.9200	7.0000	+0.430%	22,440	+2.571%
2021-04-14	7.0000	7.0000	7.0000	6.9700	-0.143%	111,894	+3.013%
2021-04-13	7.0000	7.0000	7.0000	6.9800	0.000%	56,591	+2.865%
2021-04-12	6.9400	7.0200	6.9400	6.9800	-1.273%	35,886	+2.865%
2021-04-09	7.0600	7.0600	7.0400	7.0700	+0.426%	24,393	+1.556%
2021-04-07	7.0600	7.0600	7.0400	7.0400	-0.142%	8,843	+1.989%
2021-04-06	7.1400	7.1400	6.9800	7.0500	+0.858%	4,878	+1.844%
2021-04-01	6.9600	6.9800	6.9600	6.9900	+0.576%	6,096	+2.718%
2021-03-31	6.8500	6.8500	6.8500	6.9500	0.000%	100,361	+3.309%
2021-03-30	6.9000	6.9000	6.9000	6.9500	+0.725%	6,139	+3.309%
2021-03-29	6.9000	6.9000	6.9000	6.9000	-1.075%	107,788	+4.058%
2021-03-26	6.9500	6.9500	6.9500	6.9750	+1.087%	4,027	+2.939%
2021-03-25	7.1000	7.1000	6.7500	6.9000	-0.719%	4,676	+4.058%
2021-03-24	7.1000	7.1000	7.0500	6.9500	0.000%	10,087	+3.309%
2021-03-23	7.0000	7.0000	6.9000	6.9500	+0.725%	71,314	+3.309%
2021-03-22	7.1000	7.1000	6.9000	6.9000	-0.361%	27,591	+4.058%
2021-03-19	7.0500	7.0500	7.0000	6.9250	-0.360%	2,808	+3.682%
2021-03-18	7.1000	7.1000	7.0500	6.9500	-0.358%	8,218	+3.309%
2021-03-17	7.0000	7.0000	7.0000	6.9750	0.000%	14,284	+2.939%
2021-03-16	7.1000	7.1000	7.1000	6.9750	+0.722%	19,972	+2.939%
2021-03-15	7.0000	7.0000	7.0000	6.9250	0.000%	4,488	+3.682%
2021-03-12	7.1000	7.1000	7.1000	6.9250	+0.362%	10,646	+3.682%
2021-03-11	7.1000	7.1000	6.8000	6.9000	0.000%	5,510	+4.058%
2021-03-10	6.8000	6.9500	6.8000	6.9000	0.000%	7,071	+4.058%
2021-03-09	6.9000	6.9500	6.9000	6.9000	0.000%	11,492	+4.058%
2021-03-08	6.8500	6.9000	6.8500	6.9000	-0.361%	7,851	+4.058%
2021-03-05	7.1000	7.1000	6.9000	6.9250	-1.423%	13,856	+3.682%
2021-03-04	7.2000	7.2000	6.9500	7.0250	-0.355%	2,621	+2.206%
2021-03-03	7.2000	7.2000	7.0500	7.0500	+0.356%	3,569	+1.844%
2021-03-02	7.1500	7.1500	7.0500	7.0250	-0.707%	31,267	+2.206%
2021-03-01	7.2500	7.2500	7.1000	7.0750	+1.434%	13,412	+1.484%
2021-02-26	7.2500	7.2500	6.9500	6.9750	-1.064%	6,575	+2.939%
2021-02-25	7.1000	7.1000	7.0000	7.0500	-0.353%	10,795	+1.844%
2021-02-24	7.5000	7.5000	7.0000	7.0750	-1.736%	23,992	+1.484%
2021-02-23	7.2000	7.2000	7.2000	7.2000	-0.346%	8,859	-0.278%
2021-02-22	7.6500	7.6500	7.2000	7.2250	-3.020%	15,614	-0.623%
2021-02-19	7.5500	7.5500	7.5500	7.4500	+0.337%	8,533	-3.624%
2021-02-18	7.7000	7.7000	7.4500	7.4250	-1.000%	15,408	-3.300%
2021-02-17	7.7000	7.7000	7.4500	7.5000	-0.332%	4,017	-4.267%
2021-02-16	7.7500	7.7500	7.4500	7.5250	+0.333%	97,604	-4.585%
2021-02-15	7.5500	7.5500	7.5500	7.5000	+1.010%	11,434	-4.267%
2021-02-12	7.5500	7.5500	7.4000	7.4250	-0.336%	8,314	-3.300%
2021-02-11	7.4500	7.4500	7.4500	7.4500	+0.337%	63,395	-3.624%
2021-02-10	7.4000	7.5500	7.4000	7.4250	+0.338%	20,347	-3.300%
2021-02-09	7.3500	7.4000	7.3500	7.4000	+0.680%	27,687	-2.973%
2021-02-08	7.3500	7.3500	7.3500	7.3500	+0.341%	33,935	-2.313%
2021-02-05	7.2000	7.2500	7.2000	7.3250	+0.342%	14,446	-1.980%
2021-02-04	7.2000	7.2000	7.2000	7.3000	+0.344%	16,910	-1.644%
2021-02-03	7.3500	7.3500	7.2000	7.2750	-0.342%	59,104	-1.306%
2021-02-02	7.2500	7.3000	7.2500	7.3000	+1.038%	13,196	-1.644%
2021-02-01	7.3500	7.3500	7.3000	7.2250	+2.120%	4,863	-0.623%
2021-01-29	7.1500	7.1500	7.1500	7.0750	-1.736%	2,255	+1.484%
2021-01-27	7.1500	7.1500	7.1500	7.2000	-1.370%	6,413	-0.278%
2021-01-25	7.3500	7.3500	7.3500	7.3000	+0.344%	8,043	-1.644%
2021-01-22	7.2000	7.4000	7.1500	7.2750	+0.345%	28,198	-1.306%
2021-01-21	7.2500	7.4000	7.2500	7.2500	+1.399%	50,755	-0.966%
2021-01-19	7.1500	7.2000	7.1500	7.1500	-1.038%	20,223	+0.420%
2021-01-18	7.1000	7.1000	6.9500	7.2250	+2.120%	27,527	-0.623%
2021-01-15	7.0000	7.1000	7.0000	7.0750	-1.049%	37,579	+1.484%
2021-01-14	7.2500	7.2500	7.2000	7.1500	-0.694%	29,521	+0.420%
2021-01-13	7.1500	7.2000	7.1500	7.2000	+0.699%	10,418	-0.278%
2021-01-12	7.2500	7.2500	7.2500	7.1500	-1.038%	23,310	+0.420%
2021-01-11	7.3000	7.3000	7.0500	7.2250	+1.049%	22,127	-0.623%
2021-01-08	7.1500	7.1500	7.0500	7.1500	+1.418%	16,667	+0.420%
2021-01-06	7.1500	7.2000	6.9500	7.0500	0.000%	102,901	+1.844%
2021-01-05	7.0000	7.1500	7.0000	7.0500	+0.714%	9,752	+1.844%
2021-01-04	7.1000	7.1500	7.1000	7.0000	-0.356%	8,607	+2.571%
2020-12-31	7.0500	7.0500	7.0000	7.0250	+1.079%	14,913	+2.206%
2020-12-30	6.8000	6.9500	6.8000	6.9500	-1.068%	7,322	+3.309%
2020-12-29	7.0000	7.0000	7.0000	7.0250	+2.182%	6,033	+2.206%
2020-12-24	6.7500	6.7500	6.7500	6.8750	+0.365%	852	+4.436%
2020-12-23	7.1000	7.1000	6.9000	6.8500	-2.837%	18,222	+4.818%
2020-12-22	7.0000	7.0000	7.0000	7.0500	+2.174%	2,462	+1.844%
2020-12-21	6.9500	7.0000	6.9500	6.9000	-0.361%	18,272	+4.058%
2020-12-18	7.0000	7.0000	6.9000	6.9250	0.000%	13,986	+3.682%
2020-12-17	7.0000	7.0000	7.0000	6.9250	-0.360%	22,144	+3.682%
2020-12-16	7.0500	7.0500	6.8500	6.9500	-0.358%	101,586	+3.309%
2020-12-14	7.0000	7.0000	7.0000	6.9750	+1.087%	19,552	+2.939%
2020-12-11	6.8500	6.9000	6.8500	6.9000	+0.364%	57,005	+4.058%
2020-12-10	6.8500	6.9000	6.8500	6.8750	+0.365%	91,461	+4.436%
2020-12-09	6.9000	6.9000	6.9000	6.8500	+0.735%	53,660	+4.818%
2020-12-07	6.6500	6.8000	6.6500	6.8000	+2.256%	72,306	+5.588%
2020-12-03	6.8000	6.8000	6.7500	6.6500	0.000%	4,471	+7.970%
2020-12-02	6.7000	6.7000	6.6500	6.6500	-0.375%	19,825	+7.970%
2020-12-01	6.4500	6.5500	6.4500	6.6750	+2.299%	123,270	+7.566%
2020-11-30	6.4500	6.5000	6.4500	6.5250	+1.163%	15,097	+10.038%
2020-11-26	6.5000	6.5000	6.5000	6.4500	0.000%	4,220	+11.318%
2020-11-25	6.5500	6.5500	6.5500	6.4500	+0.389%	10,108	+11.318%
2020-11-23	6.5000	6.5000	6.5000	6.4250	+0.391%	71,392	+11.751%
2020-11-20	6.4500	6.5000	6.4500	6.4000	0.000%	481	+12.188%
2020-11-19	6.4000	6.4000	6.4000	6.4000	+0.787%	21,383	+12.188%
2020-11-18	6.4000	6.4000	6.3500	6.3500	0.000%	217,784	+13.071%
2020-11-16	6.3500	6.3500	6.3500	6.3500	0.000%	28,895	+13.071%
2020-11-12	6.3500	6.3500	6.3500	6.3500	+0.794%	16,512	+13.071%
2020-11-11	6.3500	6.3500	6.3500	6.3000	+0.398%	102,218	+13.968%
2020-11-10	6.2500	6.2500	6.2500	6.2750	0.000%	97,485	+14.422%
2020-11-09	6.3000	6.3000	6.3000	6.2750	+1.210%	2,373	+14.422%
2020-11-04	6.3000	6.3000	6.3000	6.2000	+0.813%	14,515	+15.806%
2020-11-03	6.1500	6.1500	6.1000	6.1500	+0.820%	14,776	+16.748%
2020-11-02	6.1500	6.1500	6.1500	6.1000	+0.826%	100,982	+17.705%
2020-10-30	5.9500	6.0000	5.9500	6.0500	-0.412%	17,299	+18.678%
2020-10-29	6.0500	6.0500	6.0500	6.0750	-0.410%	2,859	+18.189%
2020-10-28	6.0500	6.0500	6.0500	6.1000	0.000%	320,879	+17.705%
2020-10-26	6.0000	6.1000	5.9500	6.1000	+0.412%	76,814	+17.705%
2020-10-23	6.1000	6.1000	6.1000	6.0750	+0.413%	3,601	+18.189%
2020-10-22	6.0000	6.0000	6.0000	6.0500	+0.833%	49,109	+18.678%
2020-10-21	6.0000	6.0000	5.9500	6.0000	+0.840%	19,347	+19.667%
2020-10-19	6.0000	6.0500	5.9500	5.9500	0.000%	3,234	+20.672%
2020-10-16	5.8500	5.8500	5.8500	5.9500	0.000%	3,337	+20.672%
2020-10-14	5.9500	5.9500	5.9500	5.9500	+1.277%	22,004	+20.672%
2020-10-08	5.9000	5.9000	5.9000	5.8750	+0.858%	12,650	+22.213%
2020-10-07	5.8500	5.8500	5.8500	5.8250	+0.866%	11,570	+23.262%
2020-10-06	5.8000	5.8000	5.8000	5.7750	+1.316%	11,255	+24.329%
2020-10-01	5.8000	5.8000	5.7000	5.7000	0.000%	4,515	+25.965%
2020-09-28	5.7000	5.7000	5.7000	5.7000	+0.441%	3,733	+25.965%
2020-09-25	5.7000	5.7000	5.7000	5.6750	+0.442%	428	+26.520%
2020-09-24	5.6000	5.6000	5.6000	5.6500	-1.310%	2,823	+27.080%
2020-09-23	5.7000	5.7000	5.6500	5.7250	-0.435%	24,919	+25.415%
2020-09-21	5.6500	5.6500	5.6500	5.7500	+0.437%	4,303	+24.870%
2020-09-18	5.8000	5.8000	5.8000	5.7250	+0.439%	1,040	+25.415%
2020-09-17	5.7000	5.7000	5.7000	5.7000	-0.437%	8,455	+25.965%
2020-09-16	5.7500	5.7500	5.7000	5.7250	+0.439%	1,444	+25.415%
2020-09-15	5.7000	5.7500	5.7000	5.7000	+0.885%	4,481	+25.965%
2020-09-14	5.6500	5.6500	5.6500	5.6500	+0.444%	62,103	+27.080%
2020-09-11	5.6500	5.6500	5.6000	5.6250	+2.273%	28,426	+27.644%
2020-09-10	5.6500	5.6500	5.4000	5.5000	-1.786%	2,771,649	+30.545%
2020-09-09	5.6000	5.6000	5.6000	5.6000	+1.357%	364	+28.214%
2020-09-08	5.5500	5.5500	5.5500	5.5250	+1.376%	416	+29.955%
2020-09-07	5.4500	5.4500	5.4500	5.4500	-2.242%	34,061	+31.743%
2020-09-03	5.5000	5.5000	5.5000	5.5750	+0.450%	51,213	+28.789%
2020-09-02	5.6000	5.6000	5.6000	5.5500	+0.452%	11,847	+29.369%
2020-09-01	5.6000	5.6000	5.4500	5.5250	-0.897%	3,184	+29.955%
2020-08-28	5.6500	5.6500	5.6500	5.5750	-0.446%	2,493	+28.789%
2020-08-27	5.5500	5.5500	5.5500	5.6000	-0.885%	491	+28.214%
2020-08-26	5.6500	5.6500	5.6000	5.6500	+0.444%	3,406	+27.080%
2020-08-25	5.6500	5.7000	5.6500	5.6250	+0.446%	19,523	+27.644%
2020-08-24	5.6500	5.6500	5.5500	5.6000	0.000%	10,888	+28.214%
2020-08-14	5.6000	5.6000	5.6000	5.6000	-0.444%	1,555	+28.214%
2020-08-12	5.6500	5.6500	5.6500	5.6250	+0.446%	1,371	+27.644%
2020-08-11	5.5500	5.5500	5.5500	5.6000	+2.283%	8,800	+28.214%
2020-08-10	5.5500	5.5500	5.5000	5.4750	0.000%	12,329	+31.142%
2020-08-07	5.5000	5.5000	5.5000	5.4750	-0.455%	31,446	+31.142%
2020-08-06	5.5500	5.5500	5.5500	5.5000	-0.901%	2,725	+30.545%
2020-08-05	5.6000	5.6000	5.5500	5.5500	+0.909%	7,046	+29.369%
2020-08-04	5.5500	5.5500	5.4500	5.5000	+0.457%	45,158	+30.545%
2020-08-03	5.4500	5.5000	5.4500	5.4750	+0.922%	8,912	+31.142%
2020-07-30	5.4500	5.4500	5.4500	5.4250	-1.364%	148	+32.350%
2020-07-28	5.5000	5.5000	5.4500	5.5000	-0.901%	31,157	+30.545%
2020-07-27	5.5500	5.5500	5.5500	5.5500	-1.333%	57,681	+29.369%
2020-07-24	5.6000	5.6000	5.6000	5.6250	-1.316%	4,516	+27.644%
2020-07-23	5.7000	5.7000	5.7000	5.7000	+0.885%	10,094	+25.965%
2020-07-20	5.6500	5.6500	5.6500	5.6500	+1.802%	5,132	+27.080%
2020-07-16	5.7000	5.7000	5.5500	5.5500	-3.057%	14,586	+29.369%
2020-07-15	5.7000	5.8000	5.7000	5.7250	+0.439%	18,783	+25.415%
2020-07-13	5.7000	5.7000	5.7000	5.7000	+1.786%	5,207	+25.965%
2020-07-10	5.7000	5.7000	5.7000	5.6000	-0.885%	3,163	+28.214%
2020-07-09	5.6500	5.6500	5.6500	5.6500	+0.444%	1,967	+27.080%
2020-07-08	5.6000	5.6500	5.6000	5.6250	-0.442%	27,054	+27.644%
2020-07-06	5.5500	5.6500	5.5500	5.6500	+4.630%	2,065	+27.080%
2020-07-01	5.4500	5.4500	5.4000	5.4000	-0.917%	17,820	+32.963%
2020-06-30	5.4000	5.4500	5.4000	5.4500	+0.926%	26,847	+31.743%
2020-06-29	5.3500	5.3500	5.3500	5.4000	+2.857%	35,554	+32.963%
2020-06-26	5.4000	5.4000	5.2500	5.2500	-0.474%	4,213	+36.762%
2020-06-25	5.3000	5.4000	5.2500	5.2750	-1.860%	71,257	+36.114%
2020-06-24	5.4000	5.4000	5.4000	5.3750	-0.463%	54	+33.581%
2020-06-23	5.4000	5.4500	5.3500	5.4000	+1.408%	113,661	+32.963%
2020-06-22	5.3500	5.3500	5.3500	5.3250	+2.404%	16,334	+34.836%
2020-06-18	5.2000	5.2000	5.2000	5.2000	0.000%	3,721	+38.077%
2020-06-17	5.2500	5.2500	5.2000	5.2000	0.000%	14,422	+38.077%
2020-06-16	5.2500	5.2500	5.2000	5.2000	+1.961%	59,376	+38.077%
2020-06-15	5.1000	5.1000	5.1000	5.1000	-0.488%	13,354	+40.784%
2020-06-12	5.1000	5.2000	5.1000	5.1250	+0.490%	1,020	+40.098%
2020-06-11	5.1500	5.1500	5.1500	5.1000	-0.971%	12,692	+40.784%
2020-06-09	5.2000	5.2000	5.2000	5.1500	-0.483%	2,661	+39.417%
2020-06-08	5.2000	5.2500	5.2000	5.1750	+0.976%	2,615	+38.744%
2020-06-04	5.1000	5.2000	5.0000	5.1250	+0.490%	51,606	+40.098%
2020-06-02	5.1000	5.2000	5.1000	5.1000	+0.990%	14,288	+40.784%
2020-06-01	5.1000	5.1000	5.1000	5.0500	0.000%	8,983	+42.178%
2020-05-29	5.0500	5.0500	4.9800	5.0500	+0.498%	12,442	+42.178%
2020-05-28	5.0000	5.0500	5.0000	5.0250	-0.495%	26,433	+42.886%
2020-05-27	5.0500	5.0500	5.0500	5.0500	+1.304%	5,940	+42.178%
2020-05-26	4.9600	5.0000	4.9600	4.9850	+2.784%	5,395	+44.032%
2020-05-22	4.8600	4.8600	4.8400	4.8500	-2.708%	65,241	+48.041%
2020-05-21	5.0500	5.0500	5.0500	4.9850	+0.201%	17,309	+44.032%
2020-05-20	4.9600	4.9600	4.9600	4.9750	+2.366%	3,071	+44.322%
2020-05-18	4.7800	4.9200	4.7800	4.8600	+2.101%	29,926	+47.737%
2020-05-15	4.7600	4.7600	4.7600	4.7600	+0.422%	1,187	+50.840%
2020-05-14	4.7200	4.7200	4.7000	4.7400	-2.066%	8,517	+51.477%
2020-05-13	4.8400	4.8400	4.8400	4.8400	-1.626%	4,950	+48.347%
2020-05-12	4.9200	4.9200	4.9200	4.9200	+0.408%	9,765	+45.935%
2020-05-11	4.9000	4.9000	4.8600	4.9000	+3.376%	5,244	+46.531%
2020-05-07	4.7600	4.7600	4.7400	4.7400	-0.420%	84,183	+51.477%
2020-05-06	4.7800	4.8600	4.7400	4.7600	+1.277%	86,589	+50.840%
2020-05-05	4.7400	4.7400	4.7000	4.7000	-0.424%	15,891	+52.766%
2020-05-04	4.7200	4.8400	4.7200	4.7200	-0.211%	168,992	+52.119%
2020-05-01	4.8400	4.8400	4.6600	4.7300	-3.272%	22,321	+51.797%
2020-04-28	4.9000	4.9000	4.9000	4.8900	+1.242%	6,825	+46.830%
2020-04-23	4.8600	4.8600	4.8600	4.8300	+2.331%	7,641	+48.654%
2020-04-21	4.8400	4.8400	4.7200	4.7200	-2.881%	3,778	+52.119%
2020-04-20	4.8400	4.8400	4.8400	4.8600	+0.206%	14,311	+47.737%
2020-04-17	4.8800	4.8800	4.8800	4.8500	+1.253%	8,421	+48.041%
2020-04-16	4.7400	4.7600	4.7400	4.7900	+1.268%	24,027	+49.896%
2020-04-15	4.6800	4.6800	4.6800	4.7300	-1.663%	3,874	+51.797%
2020-04-14	4.7400	4.8000	4.7200	4.8100	+0.418%	20,239	+49.272%
2020-04-09	4.7400	4.7400	4.7400	4.7900	+0.209%	4,695	+49.896%
2020-04-08	4.7400	4.7400	4.7200	4.7800	-1.240%	14,847	+50.209%
2020-04-07	4.8000	4.8400	4.8000	4.8400	+2.979%	12,181	+48.347%
2020-04-06	4.5600	4.7000	4.5400	4.7000	+5.145%	23,697	+52.766%
2020-04-03	4.5200	4.5200	4.5000	4.4700	-1.106%	84,988	+60.626%
2020-04-02	4.4800	4.5000	4.4600	4.5200	+0.444%	42,600	+58.850%
2020-04-01	4.5000	4.5000	4.5000	4.5000	-2.492%	4,738	+59.556%
2020-03-31	4.5100	4.5200	4.5100	4.6150	+5.365%	9,597	+55.580%
2020-03-30	4.4600	4.4800	4.3800	4.3800	-2.667%	5,498	+63.927%
2020-03-27	4.4900	4.5300	4.4700	4.5000	-2.067%	54,555	+59.556%
2020-03-26	4.6800	4.6800	4.5500	4.5950	+0.547%	70,690	+56.257%
2020-03-25	4.5700	4.5700	4.5700	4.5700	+2.237%	15,000	+57.112%
2020-03-24	4.4900	4.4900	4.4000	4.4700	+2.288%	11,927	+60.626%
2020-03-23	4.3500	4.4800	4.3500	4.3700	-1.577%	15,151	+64.302%
2020-03-20	4.4500	4.4600	4.3700	4.4400	+1.952%	48,501	+61.712%
2020-03-19	4.4800	4.4800	4.3800	4.3550	-2.899%	16,688	+64.868%
2020-03-18	4.5200	4.5200	4.5100	4.4850	-3.755%	10,192	+60.089%
2020-03-17	4.6500	4.6500	4.5000	4.6600	-2.101%	77,372	+54.077%
2020-03-16	4.8800	4.8800	4.6900	4.7600	-4.705%	3,281	+50.840%
2020-03-13	5.1400	5.1800	5.1400	4.9950	+1.216%	196,989	+43.744%
2020-03-12	5.1600	5.1600	4.9600	4.9350	-7.757%	96,596	+45.491%
2020-03-10	5.3600	5.4200	5.3600	5.3500	+2.687%	3,758	+34.206%
2020-03-09	5.2800	5.2800	5.1200	5.2100	-5.787%	4,645	+37.812%
2020-03-06	5.6200	5.6200	5.5000	5.5300	-3.152%	26,567	+29.837%
2020-03-05	5.7400	5.7400	5.6800	5.7100	-1.211%	12,704	+25.744%
2020-03-04	5.8000	5.8200	5.7000	5.7800	+1.226%	2,139	+24.221%
2020-03-03	5.7400	5.7400	5.7400	5.7100	+1.783%	14,048	+25.744%
2020-03-02	5.6000	5.6000	5.5800	5.6100	+1.264%	24,656	+27.986%
2020-02-28	5.5400	5.5600	5.4400	5.5400	-2.293%	28,676	+29.603%
2020-02-27	5.6600	5.6600	5.6400	5.6700	-2.073%	70,056	+26.631%
2020-02-26	5.7000	5.7200	5.6800	5.7900	0.000%	29,983	+24.007%
2020-02-25	5.8800	5.8800	5.8800	5.7900	-0.515%	76,320	+24.007%
2020-02-24	5.8200	5.8200	5.7800	5.8200	-2.185%	29,663	+23.368%
2020-02-21	5.9200	5.9400	5.9200	5.9500	-0.668%	10,372	+20.672%
2020-02-20	6.0200	6.0600	6.0200	5.9900	-0.498%	19,994	+19.866%
2020-02-17	6.0200	6.0200	6.0200	6.0200	+0.501%	13,488	+19.269%
2020-02-13	6.0000	6.0000	6.0000	5.9900	-0.992%	28,468	+19.866%
2020-02-12	6.0800	6.0800	6.0400	6.0500	+0.166%	28,130	+18.678%
2020-02-11	5.9800	6.0000	5.9800	6.0400	+0.332%	21,512	+18.874%
2020-02-10	5.9800	5.9800	5.9800	6.0200	-0.660%	9,438	+19.269%
2020-02-07	6.1000	6.1000	6.1000	6.0600	-0.818%	22,406	+18.482%
2020-02-06	6.1200	6.1200	6.1200	6.1100	+0.825%	1,705	+17.512%
2020-02-05	6.1000	6.1000	6.0400	6.0600	+2.538%	35,637	+18.482%
2020-02-03	5.8600	5.9400	5.8600	5.9100	+1.026%	4,688	+21.489%
2020-01-31	5.9600	5.9600	5.8200	5.8500	-2.337%	19,182	+22.735%
2020-01-30	6.0800	6.0800	5.9600	5.9900	-1.642%	16,129	+19.866%
2020-01-29	6.1000	6.1000	6.1000	6.0900	+0.164%	2,771	+17.898%
2020-01-28	6.1200	6.1200	6.0600	6.0800	+0.165%	4,382	+18.092%
2020-01-27	6.1000	6.1000	6.0400	6.0700	-2.568%	9,167	+18.287%
2020-01-24	6.2600	6.2600	6.2000	6.2300	0.000%	11,031	+15.249%
2020-01-23	6.2400	6.2400	6.2400	6.2300	-0.160%	6,698	+15.249%

.dark-mode .K8X2q2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K8X2q2{ color: #333333; background-color: white; border: 2px solid #333333; }AEMCABERDEEN EMERGING MARKETS INVESTMENT COMPANY LIMITstock LSE

AEMC
ABERDEEN EMERGING MARKETS INVESTMENT COMPANY LIMIT
stock LSE