JPMorgan Emerging Europe, Middle East & Africa Securities (JEMA) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan Emerging Europe, Middle East & Africa Securities

Date Open High Low Close* Volume
15/08/2025 300.00p 300.00p 275.00p 280.00p 87441
14/08/2025 272.00p 296.47p 272.00p 294.50p 121158
13/08/2025 283.00p 288.04p 279.50p 282.50p 65996
12/08/2025 278.00p 288.03p 278.00p 285.00p 62798
11/08/2025 278.00p 296.42p 270.41p 274.00p 150252
08/08/2025 270.00p 294.08p 270.00p 287.50p 204512
07/08/2025 230.00p 275.00p 230.00p 271.50p 278987
06/08/2025 220.00p 230.00p 220.00p 224.00p 23010
05/08/2025 218.00p 221.03p 216.11p 221.00p 6316
04/08/2025 218.00p 220.31p 217.10p 218.50p 17819
01/08/2025 213.00p 224.91p 216.68p 224.00p 8022
31/07/2025 213.00p 221.76p 212.00p 219.50p 72550
30/07/2025 213.00p 222.00p 212.80p 220.00p 18369
29/07/2025 213.00p 226.00p 212.50p 220.00p 73978
28/07/2025 220.00p 223.04p 214.00p 220.00p 120726
25/07/2025 214.00p 228.00p 214.00p 221.00p 20426
24/07/2025 216.00p 220.00p 214.00p 217.50p 25677
23/07/2025 214.00p 227.77p 214.00p 221.00p 52598
22/07/2025 221.00p 220.29p 211.65p 219.50p 8053
21/07/2025 221.00p 223.23p 210.00p 219.50p 11868
18/07/2025 221.00p 218.00p 210.11p 218.00p 36798
17/07/2025 221.00p 223.80p 213.60p 221.00p 83076
16/07/2025 221.00p 225.79p 216.10p 224.50p 57798
15/07/2025 225.00p 226.50p 212.00p 225.00p 81948
14/07/2025 225.00p 228.75p 221.00p 222.50p 50930
11/07/2025 223.00p 228.25p 222.00p 225.50p 54596
10/07/2025 222.00p 226.60p 221.00p 221.00p 9265
09/07/2025 222.00p 229.00p 221.50p 225.50p 6518
08/07/2025 221.00p 229.00p 220.00p 221.00p 3481
07/07/2025 229.00p 229.00p 219.72p 229.00p 5081
04/07/2025 221.00p 228.00p 220.50p 223.00p 10195
03/07/2025 222.00p 228.00p 218.71p 226.00p 7496
02/07/2025 224.00p 229.00p 214.00p 225.00p 181544
01/07/2025 222.00p 230.00p 222.00p 230.00p 15084
30/06/2025 226.00p 231.24p 226.00p 228.00p 9233
27/06/2025 218.00p 232.00p 218.00p 228.00p 33524
26/06/2025 216.00p 230.92p 222.19p 227.00p 7029
25/06/2025 216.00p 230.00p 222.00p 225.50p 40347
24/06/2025 216.00p 231.00p 216.00p 231.00p 17098
23/06/2025 229.00p 229.28p 220.76p 224.00p 7388
20/06/2025 229.00p 229.00p 219.80p 229.00p 29134
19/06/2025 218.00p 224.60p 218.75p 224.00p 111965
18/06/2025 218.00p 223.84p 218.00p 221.50p 129469
17/06/2025 225.00p 225.30p 219.60p 225.00p 117022
16/06/2025 225.00p 225.00p 219.50p 225.00p 59450
13/06/2025 225.00p 234.00p 219.00p 220.00p 40569
12/06/2025 234.00p 232.40p 226.58p 232.00p 22184
11/06/2025 234.00p 234.59p 231.78p 234.50p 3336
10/06/2025 234.00p 238.00p 231.00p 233.50p 76141
09/06/2025 229.00p 240.00p 229.00p 235.50p 8647
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

*Close Price adjusted for both dividends and splits