Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Neutral SSP Group (SSPG) by JP Morgan
- Hold Gooch & Housego (GHH) by Hot Stock Rockets in ShareProphets
- Avoid Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Avoid Fevertree Drinks (FEVR) by Steve Moore in ShareProphets
- Avoid Dr. Martens (DOCS) by Steve Moore in ShareProphets
- Add Spirax Group (SPX) by Christopher Ruane in The Motley Fool
- Hold City of London Inv Trust (CTY) by Alan Oscroft in The Motley Fool
- Buy Mitie Group (MTO) by Deutsche Bank
- Hold CMC Markets (CMCX) by Deutsche Bank
- Buy Zegona Communications (ZEG) by Deutsche Bank
- Buy BAE Systems (BA.) by Deutsche Bank
- Buy Phoenix Group Holdings (PHNX) by Deutsche Bank
- Buy Prudential (PRU) by Deutsche Bank
- Buy Aviva (AV.) by Deutsche Bank
- Hold M&G (MNG) by Deutsche Bank
- Hold Legal & General Group (LGEN) by Deutsche Bank
- Buy Dr. Martens (DOCS) by Berenberg
- Neutral Wizz Air Holdings (WIZZ) by JP Morgan
- Buy Chemring Group (CHG) by Berenberg
- Buy Pearson (PSON) by Goldman Sachs
- Neutral SSP Group (SSPG) by JP Morgan
- Hold Gooch & Housego (GHH) by Hot Stock Rockets in ShareProphets
- Avoid Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Avoid Fevertree Drinks (FEVR) by Steve Moore in ShareProphets
- Avoid Dr. Martens (DOCS) by Steve Moore in ShareProphets
- Add Spirax Group (SPX) by Christopher Ruane in The Motley Fool
- Hold City of London Inv Trust (CTY) by Alan Oscroft in The Motley Fool
- Buy Mitie Group (MTO) by Deutsche Bank
- Hold CMC Markets (CMCX) by Deutsche Bank
- Buy Zegona Communications (ZEG) by Deutsche Bank
- Buy BAE Systems (BA.) by Deutsche Bank
- Buy Phoenix Group Holdings (PHNX) by Deutsche Bank
- Buy Prudential (PRU) by Deutsche Bank
- Buy Aviva (AV.) by Deutsche Bank
- Hold M&G (MNG) by Deutsche Bank
- Hold Legal & General Group (LGEN) by Deutsche Bank
- Buy Dr. Martens (DOCS) by Berenberg
- Neutral Wizz Air Holdings (WIZZ) by JP Morgan
- Buy Chemring Group (CHG) by Berenberg
- Buy Pearson (PSON) by Goldman Sachs
JPMorgan Emerging Europe, Middle East & Africa Securities (JEMA) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/06/2025 | 236.00p | 238.00p | 230.57p | 236.00p | 9558 |
| 05/06/2025 | 234.00p | 240.00p | 230.10p | 240.00p | 47883 |
| 04/06/2025 | 240.00p | 238.50p | 231.95p | 238.50p | 8851 |
| 03/06/2025 | 240.00p | 240.00p | 226.13p | 232.00p | 143282 |
| 02/06/2025 | 236.00p | 238.29p | 230.00p | 235.00p | 171710 |
| 30/05/2025 | 229.00p | 233.00p | 228.91p | 233.00p | 68275 |
| 29/05/2025 | 232.00p | 236.00p | 231.00p | 233.00p | 31223 |
| 28/05/2025 | 227.00p | 231.13p | 218.00p | 225.00p | 92466 |
| 27/05/2025 | 238.00p | 242.00p | 231.00p | 242.00p | 316499 |
| 23/05/2025 | 240.00p | 250.00p | 238.00p | 245.00p | 76853 |
| 22/05/2025 | 238.00p | 245.00p | 237.00p | 244.00p | 74851 |
| 21/05/2025 | 244.00p | 250.69p | 240.00p | 241.00p | 27982 |
| 20/05/2025 | 252.00p | 252.00p | 242.38p | 248.00p | 200282 |
| 19/05/2025 | 241.00p | 250.00p | 239.00p | 239.50p | 28751 |
| 16/05/2025 | 249.00p | 265.00p | 243.00p | 244.00p | 71707 |
| 15/05/2025 | 248.00p | 268.00p | 248.00p | 249.50p | 119038 |
| 14/05/2025 | 255.00p | 270.00p | 246.22p | 249.50p | 202008 |
| 13/05/2025 | 246.00p | 250.37p | 246.00p | 250.00p | 102287 |
| 12/05/2025 | 250.00p | 261.00p | 245.40p | 249.00p | 105968 |
| 09/05/2025 | 246.00p | 259.00p | 240.00p | 250.00p | 45160 |
| 08/05/2025 | 260.00p | 260.00p | 240.33p | 250.00p | 37393 |
| 07/05/2025 | 245.00p | 259.00p | 240.00p | 250.00p | 19942 |
| 06/05/2025 | 240.00p | 250.00p | 228.00p | 250.00p | 103578 |
| 02/05/2025 | 245.00p | 261.72p | 245.00p | 245.00p | 21542 |
| 01/05/2025 | 278.00p | 278.00p | 254.11p | 260.00p | 64737 |
| 30/04/2025 | 260.00p | 279.05p | 260.00p | 273.00p | 28028 |
| 29/04/2025 | 270.00p | 276.36p | 258.00p | 270.00p | 98308 |
| 28/04/2025 | 255.00p | 270.00p | 252.50p | 267.00p | 13069 |
| 25/04/2025 | 254.00p | 261.00p | 239.00p | 260.00p | 98932 |
| 24/04/2025 | 240.00p | 258.00p | 240.00p | 247.00p | 13558 |
| 23/04/2025 | 246.00p | 260.00p | 245.45p | 260.00p | 76396 |
| 22/04/2025 | 233.00p | 243.02p | 225.94p | 233.00p | 27943 |
| 17/04/2025 | 240.00p | 250.00p | 232.35p | 250.00p | 38939 |
| 16/04/2025 | 236.00p | 244.00p | 235.11p | 244.00p | 12549 |
| 15/04/2025 | 242.00p | 242.00p | 230.24p | 242.00p | 19364 |
| 14/04/2025 | 250.00p | 250.00p | 231.98p | 248.00p | 19047 |
| 11/04/2025 | 247.00p | 252.00p | 232.00p | 247.00p | 29719 |
| 10/04/2025 | 225.00p | 250.00p | 212.42p | 250.00p | 181380 |
| 09/04/2025 | 235.00p | 235.00p | 204.96p | 210.00p | 107720 |
| 08/04/2025 | 205.00p | 240.00p | 204.08p | 240.00p | 130041 |
| 07/04/2025 | 195.00p | 213.00p | 176.10p | 213.00p | 204760 |
| 04/04/2025 | 219.00p | 239.00p | 196.50p | 209.00p | 175206 |
| 03/04/2025 | 240.00p | 240.00p | 229.00p | 233.00p | 23184 |
| 02/04/2025 | 236.00p | 240.10p | 230.00p | 240.00p | 22536 |
| 01/04/2025 | 236.00p | 243.00p | 233.70p | 243.00p | 85701 |
| 31/03/2025 | 271.00p | 274.22p | 233.00p | 243.00p | 141067 |
| 28/03/2025 | 275.00p | 296.12p | 274.00p | 275.50p | 57592 |
| 27/03/2025 | 300.00p | 300.00p | 278.00p | 286.50p | 114437 |
| 26/03/2025 | 291.00p | 297.00p | 276.92p | 295.00p | 326016 |
| 25/03/2025 | 300.00p | 300.00p | 285.00p | 285.00p | 128351 |
| 24/03/2025 | 290.00p | 300.00p | 285.57p | 295.00p | 203442 |
| 21/03/2025 | 287.00p | 300.00p | 258.69p | 295.00p | 627718 |
| 20/03/2025 | 300.00p | 300.00p | 288.00p | 293.00p | 139942 |
| 19/03/2025 | 298.00p | 300.00p | 290.41p | 300.00p | 75248 |
| 18/03/2025 | 290.00p | 299.00p | 282.65p | 299.00p | 202326 |
| 17/03/2025 | 280.00p | 297.00p | 279.00p | 283.00p | 198240 |
| 14/03/2025 | 282.00p | 297.00p | 272.00p | 290.00p | 393417 |
| 13/03/2025 | 267.00p | 280.00p | 267.00p | 272.00p | 265416 |
| 12/03/2025 | 268.00p | 276.00p | 266.00p | 272.50p | 98021 |
| 11/03/2025 | 271.00p | 278.02p | 264.25p | 273.50p | 81013 |
| 10/03/2025 | 262.00p | 283.00p | 262.00p | 277.50p | 77744 |
| 07/03/2025 | 254.00p | 273.43p | 253.41p | 271.00p | 114364 |
| 06/03/2025 | 253.00p | 265.00p | 244.94p | 250.00p | 110100 |
| 05/03/2025 | 240.00p | 256.00p | 237.00p | 242.00p | 202663 |
| 04/03/2025 | 250.00p | 260.00p | 237.00p | 246.50p | 247521 |
| 03/03/2025 | 260.00p | 279.09p | 250.00p | 252.00p | 149571 |
| 28/02/2025 | 265.00p | 266.00p | 256.00p | 262.00p | 11511 |
| 27/02/2025 | 265.00p | 269.00p | 258.19p | 269.00p | 17667 |
| 26/02/2025 | 250.00p | 262.00p | 250.00p | 259.50p | 224583 |
| 25/02/2025 | 232.00p | 255.00p | 230.59p | 255.00p | 208532 |
| 24/02/2025 | 245.00p | 257.58p | 233.63p | 242.50p | 91504 |
| 21/02/2025 | 250.00p | 254.80p | 245.00p | 250.00p | 109313 |
| 20/02/2025 | 269.00p | 275.00p | 250.00p | 255.00p | 94894 |
| 19/02/2025 | 274.00p | 281.00p | 271.28p | 277.00p | 163313 |
| 18/02/2025 | 275.00p | 284.00p | 269.85p | 277.00p | 337904 |
| 17/02/2025 | 245.00p | 274.00p | 245.00p | 270.00p | 611201 |
| 14/02/2025 | 252.00p | 264.00p | 245.00p | 250.00p | 261299 |
| 13/02/2025 | 214.00p | 260.00p | 210.38p | 249.50p | 411471 |
| 12/02/2025 | 202.00p | 210.50p | 204.81p | 210.50p | 28842 |
| 11/02/2025 | 202.00p | 207.00p | 200.00p | 207.00p | 20456 |
| 10/02/2025 | 202.00p | 207.81p | 199.23p | 206.00p | 64607 |
| 07/02/2025 | 203.00p | 210.00p | 203.00p | 206.50p | 111067 |
| 06/02/2025 | 211.00p | 211.00p | 203.00p | 207.00p | 90653 |
| 05/02/2025 | 208.00p | 208.00p | 198.00p | 204.00p | 33735 |
| 04/02/2025 | 210.00p | 210.11p | 200.00p | 204.00p | 28933 |
| 03/02/2025 | 201.00p | 210.00p | 201.00p | 209.00p | 120930 |
| 31/01/2025 | 204.00p | 210.00p | 203.00p | 209.50p | 24399 |
| 30/01/2025 | 204.00p | 211.03p | 204.75p | 209.50p | 33269 |
| 29/01/2025 | 204.00p | 212.73p | 203.00p | 209.00p | 48728 |
| 28/01/2025 | 200.00p | 211.70p | 200.00p | 207.50p | 13886 |
| 27/01/2025 | 200.00p | 213.00p | 200.00p | 207.50p | 38811 |
| 24/01/2025 | 198.00p | 212.00p | 198.00p | 202.00p | 14230 |
| 23/01/2025 | 185.00p | 204.00p | 190.20p | 199.00p | 986897 |
| 22/01/2025 | 185.00p | 199.00p | 185.00p | 197.00p | 54243 |
| 21/01/2025 | 176.00p | 194.00p | 176.00p | 190.50p | 92573 |
| 20/01/2025 | 183.00p | 194.00p | 175.33p | 180.75p | 60006 |
| 17/01/2025 | 189.00p | 191.50p | 183.10p | 191.50p | 33575 |
| 16/01/2025 | 189.00p | 191.50p | 183.00p | 191.50p | 6343 |
| 15/01/2025 | 189.00p | 191.57p | 183.00p | 191.50p | 5546 |
| 14/01/2025 | 189.00p | 193.00p | 183.00p | 191.50p | 9757 |
| 13/01/2025 | 189.00p | 197.40p | 183.00p | 191.50p | 36305 |
| 10/01/2025 | 192.00p | 201.50p | 188.00p | 197.50p | 23151 |
| 09/01/2025 | 192.00p | 199.30p | 192.93p | 196.00p | 8431 |
| 08/01/2025 | 192.00p | 199.50p | 192.00p | 196.00p | 5106 |
| 07/01/2025 | 192.00p | 203.36p | 192.95p | 196.00p | 3624 |
| 06/01/2025 | 192.00p | 203.40p | 193.51p | 197.00p | 5590 |
| 03/01/2025 | 192.00p | 203.40p | 192.95p | 201.50p | 8902 |
| 02/01/2025 | 192.00p | 203.59p | 193.20p | 201.50p | 20282 |
| 31/12/2024 | 192.00p | 204.00p | 193.00p | 201.50p | 8390 |
| 30/12/2024 | 192.00p | 204.16p | 192.00p | 201.50p | 19180 |
| 27/12/2024 | 192.00p | 199.60p | 192.00p | 196.00p | 58447 |
| 24/12/2024 | 192.00p | 207.58p | 192.00p | 201.50p | 65990 |
| 23/12/2024 | 192.00p | 207.93p | 192.00p | 201.50p | 15204 |
| 20/12/2024 | 195.00p | 205.04p | 195.00p | 202.00p | 7895 |
| 19/12/2024 | 191.00p | 207.73p | 193.10p | 199.00p | 26926 |
| 18/12/2024 | 191.00p | 199.00p | 190.25p | 195.00p | 80393 |
| 17/12/2024 | 197.00p | 196.44p | 189.73p | 190.50p | 29757 |
| 16/12/2024 | 197.00p | 199.00p | 187.44p | 191.00p | 202059 |
| 13/12/2024 | 195.00p | 199.19p | 190.50p | 190.50p | 21594 |
| 12/12/2024 | 195.00p | 200.04p | 193.50p | 193.50p | 25154 |
| 11/12/2024 | 189.00p | 198.40p | 193.00p | 193.00p | 38258 |
| 10/12/2024 | 189.00p | 198.75p | 189.00p | 194.00p | 43794 |
| 09/12/2024 | 200.00p | 198.90p | 194.00p | 194.00p | 35879 |
| 06/12/2024 | 200.00p | 197.26p | 194.00p | 194.00p | 34495 |
| 05/12/2024 | 200.00p | 200.00p | 192.00p | 196.00p | 108772 |
| 04/12/2024 | 179.00p | 213.51p | 168.00p | 197.00p | 75981 |
| 03/12/2024 | 162.50p | 174.90p | 156.40p | 171.50p | 13199 |
| 02/12/2024 | 162.50p | 166.16p | 155.00p | 163.75p | 51887 |
| 29/11/2024 | 162.50p | 167.78p | 157.28p | 165.25p | 14465 |
| 28/11/2024 | 162.50p | 168.14p | 159.56p | 165.50p | 45630 |
| 27/11/2024 | 165.00p | 169.94p | 163.78p | 164.25p | 70610 |
| 26/11/2024 | 165.00p | 179.12p | 163.50p | 172.00p | 54038 |
| 25/11/2024 | 170.00p | 176.84p | 166.00p | 173.25p | 25532 |
| 22/11/2024 | 180.50p | 193.50p | 170.01p | 175.00p | 97543 |
| 21/11/2024 | 207.00p | 205.73p | 184.00p | 190.50p | 35121 |
| 20/11/2024 | 207.00p | 214.00p | 205.16p | 214.00p | 166575 |
| 19/11/2024 | 235.00p | 235.00p | 208.00p | 213.00p | 186714 |
| 18/11/2024 | 230.00p | 246.86p | 217.00p | 232.50p | 170145 |
| 15/11/2024 | 232.00p | 250.00p | 203.36p | 244.00p | 312942 |
| 14/11/2024 | 239.00p | 289.90p | 222.00p | 241.00p | 405542 |
| 13/11/2024 | 205.00p | 237.00p | 203.02p | 229.50p | 277230 |
| 12/11/2024 | 187.50p | 203.57p | 187.50p | 197.00p | 337343 |
| 11/11/2024 | 186.00p | 197.00p | 172.00p | 193.50p | 244976 |
| 08/11/2024 | 167.00p | 182.00p | 164.37p | 180.00p | 193130 |
| 07/11/2024 | 141.00p | 163.00p | 141.00p | 162.50p | 122196 |
| 06/11/2024 | 129.00p | 160.50p | 129.00p | 145.00p | 356441 |
| 05/11/2024 | 126.50p | 127.00p | 121.74p | 122.00p | 33796 |
| 04/11/2024 | 124.00p | 124.00p | 120.50p | 120.50p | 11805 |
| 01/11/2024 | 124.00p | 124.00p | 114.00p | 122.00p | 19536 |
| 31/10/2024 | 123.00p | 127.00p | 119.00p | 120.50p | 22118 |
| 30/10/2024 | 117.50p | 128.00p | 114.55p | 121.50p | 50421 |
| 29/10/2024 | 115.00p | 117.50p | 113.25p | 113.25p | 6261 |
| 28/10/2024 | 115.00p | 116.01p | 113.00p | 113.25p | 14317 |
| 25/10/2024 | 115.00p | 117.50p | 112.75p | 113.25p | 38578 |
| 24/10/2024 | 115.00p | 117.50p | 112.00p | 112.00p | 20458 |
| 23/10/2024 | 115.00p | 115.00p | 111.55p | 112.00p | 11887 |
| 22/10/2024 | 113.00p | 113.00p | 111.55p | 112.25p | 25499 |
| 21/10/2024 | 113.00p | 112.85p | 110.75p | 110.75p | 20925 |
| 18/10/2024 | 113.00p | 114.00p | 110.50p | 110.50p | 80901 |
| 17/10/2024 | 112.00p | 113.99p | 109.50p | 109.50p | 38473 |
| 16/10/2024 | 112.00p | 112.43p | 108.75p | 108.75p | 138864 |
| 15/10/2024 | 110.00p | 111.90p | 107.75p | 107.75p | 52767 |
| 14/10/2024 | 108.75p | 110.00p | 106.13p | 106.75p | 40237 |
| 11/10/2024 | 102.50p | 108.75p | 105.05p | 108.75p | 110152 |
| 10/10/2024 | 102.50p | 108.50p | 102.80p | 106.75p | 1915 |
| 09/10/2024 | 102.50p | 108.20p | 102.56p | 106.75p | 4346 |
| 08/10/2024 | 102.50p | 108.20p | 102.41p | 106.50p | 21890 |
| 07/10/2024 | 109.00p | 109.00p | 101.90p | 104.75p | 36196 |
| 04/10/2024 | 108.00p | 108.00p | 104.50p | 106.50p | 17042 |
| 03/10/2024 | 104.00p | 107.50p | 104.00p | 106.50p | 48537 |
| 02/10/2024 | 107.00p | 107.50p | 103.50p | 105.00p | 84249 |
| 01/10/2024 | 103.00p | 106.25p | 102.20p | 106.25p | 19865 |
| 30/09/2024 | 103.00p | 106.00p | 103.00p | 106.00p | 4041 |
| 27/09/2024 | 103.00p | 106.84p | 102.76p | 106.00p | 76247 |
| 26/09/2024 | 101.00p | 105.76p | 102.21p | 105.75p | 26861 |
| 25/09/2024 | 101.00p | 108.05p | 100.00p | 105.25p | 23376 |
| 24/09/2024 | 108.50p | 108.11p | 102.00p | 106.25p | 18662 |
| 23/09/2024 | 108.50p | 109.90p | 103.00p | 104.50p | 210515 |
| 20/09/2024 | 101.50p | 109.00p | 103.00p | 107.25p | 5933 |
| 19/09/2024 | 101.50p | 107.00p | 98.00p | 103.75p | 45446 |
| 18/09/2024 | 101.50p | 103.75p | 100.00p | 103.75p | 69116 |
| 17/09/2024 | 103.50p | 103.50p | 97.95p | 102.25p | 16716 |
| 16/09/2024 | 100.00p | 102.00p | 99.82p | 101.75p | 54328 |
| 13/09/2024 | 100.00p | 101.75p | 96.00p | 101.75p | 60995 |
| 12/09/2024 | 100.00p | 102.00p | 100.00p | 101.75p | 41256 |
| 11/09/2024 | 100.00p | 102.10p | 100.00p | 101.75p | 40489 |
| 10/09/2024 | 97.00p | 102.41p | 91.00p | 100.75p | 102495 |
| 09/09/2024 | 113.00p | 117.39p | 84.00p | 95.00p | 544884 |
| 06/09/2024 | 116.00p | 120.50p | 115.10p | 120.50p | 45615 |
| 05/09/2024 | 116.00p | 120.50p | 116.00p | 120.50p | 11732 |
| 04/09/2024 | 116.00p | 121.00p | 117.50p | 121.00p | 5525 |
| 03/09/2024 | 116.00p | 120.64p | 117.50p | 120.50p | 4855 |
| 02/09/2024 | 116.00p | 122.27p | 117.50p | 121.50p | 21079 |
| 30/08/2024 | 116.00p | 121.20p | 116.88p | 120.50p | 3996 |
| 28/08/2024 | 116.00p | 122.25p | 117.50p | 120.50p | 19445 |
| 27/08/2024 | 116.00p | 122.00p | 116.00p | 121.00p | 14548 |
| 23/08/2024 | 117.00p | 118.50p | 116.44p | 118.50p | 33329 |
| 22/08/2024 | 114.00p | 118.50p | 112.10p | 118.50p | 39906 |
| 21/08/2024 | 121.00p | 126.00p | 114.00p | 115.50p | 146124 |
| 20/08/2024 | 123.00p | 126.50p | 121.80p | 126.00p | 716 |
*Close Price adjusted for both dividends and splits