Share Name Share Symbol Market Type Share ISIN Share Description
Aberdeen Emic LSE:AEMC London Ordinary Share GG00B45L2K95 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.25p +0.05% 501.00p 501.00p 502.50p 501.00p 500.50p 500.50p 2,992.00 16:24:07
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments - - - - 377.90

Aberdeen Emic (AEMC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
09 Dec 2016501+0.25+0.05%500.55011,492
08 Dec 2016500.75+2.75+0.55%495500.7513,532
07 Dec 2016498+4.50+0.91%492.254981,860
06 Dec 2016493.5-0.75-0.15%492.25493.51,116
05 Dec 2016494.250.000.00%492498.55,668
02 Dec 2016494.25-4.75-0.95%494.25494.250
01 Dec 2016499-0.75-0.15%4924999,616
30 Nov 2016499.75+0.50+0.10%494.5499.758,319
29 Nov 2016499.25+1.25+0.25%497.5499.257,508
28 Nov 2016498+4.00+0.81%4954988,149
25 Nov 2016494+5.75+1.18%4884959,397
24 Nov 2016488.25-4.00-0.81%488.25488.5946
23 Nov 2016492.25-2.13-0.43%488.5492.57,292
22 Nov 2016494.375-0.50-0.10%491.754967,384
21 Nov 2016494.875+0.13+0.03%491.5494.8756,371
18 Nov 2016494.75-1.50-0.30%491.5494.754,285
17 Nov 2016496.25-5.00-1.00%496.255001,088
16 Nov 2016501.25-0.38-0.07%4985053,692
15 Nov 2016501.625-3.38-0.67%498.755051,876
14 Nov 2016505+7.75+1.56%500.55059,580
11 Nov 2016497.25-18.50-3.59%494.55128,044
10 Nov 2016515.75-8.25-1.57%515.755274,077
09 Nov 2016524-7.00-1.32%5225246,268
Download more Aberdeen Emic Historical Data

Aberdeen Emic (AEMC) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week494.25501.00492.00498.4931014k4k6.751.37%
1 Month512.00512.00488.00497.7673014k6k-11.00-2.15%
3 Months474.75551.50473.50521.70760510k17k26.255.53%
6 Months400.00551.50390.75434.314102M43k101.0025.25%
1 Year433.50551.50387.00432.112102M36k67.5015.57%
3 Years433.50551.50387.00432.112102M36k67.5015.57%
5 Years433.50551.50387.00432.112102M36k67.5015.57%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:35 V: D:20161209 23:12:44