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:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
JPMorgan Global Markets Emerging Income Trust (JEMI) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/03/2025 | 131.00p | 132.50p | 130.78p | 132.50p | 387210 |
| 11/03/2025 | 130.50p | 133.00p | 130.50p | 131.50p | 373323 |
| 10/03/2025 | 131.50p | 135.00p | 130.35p | 131.00p | 394217 |
| 07/03/2025 | 131.50p | 133.50p | 131.50p | 133.00p | 254428 |
| 06/03/2025 | 133.00p | 134.00p | 131.00p | 132.50p | 402445 |
| 05/03/2025 | 132.00p | 134.50p | 131.48p | 133.50p | 556596 |
| 04/03/2025 | 132.50p | 135.00p | 131.00p | 131.00p | 715539 |
| 03/03/2025 | 134.00p | 135.50p | 132.50p | 134.00p | 832270 |
| 28/02/2025 | 136.00p | 136.00p | 134.00p | 135.00p | 193333 |
| 27/02/2025 | 137.50p | 139.50p | 136.00p | 137.50p | 214172 |
| 26/02/2025 | 137.00p | 138.99p | 137.00p | 138.50p | 383162 |
| 25/02/2025 | 138.00p | 138.00p | 136.49p | 137.00p | 865051 |
| 24/02/2025 | 137.50p | 139.50p | 137.50p | 137.50p | 642838 |
| 21/02/2025 | 138.00p | 139.50p | 137.53p | 139.00p | 975862 |
| 20/02/2025 | 138.00p | 139.00p | 137.01p | 138.50p | 411360 |
| 19/02/2025 | 139.50p | 139.50p | 137.50p | 137.50p | 921316 |
| 18/02/2025 | 137.50p | 138.25p | 136.00p | 138.00p | 430295 |
| 17/02/2025 | 136.00p | 138.00p | 134.78p | 138.00p | 335475 |
| 14/02/2025 | 136.00p | 136.17p | 134.75p | 135.50p | 814570 |
| 13/02/2025 | 134.50p | 136.00p | 134.28p | 136.00p | 832811 |
| 12/02/2025 | 135.00p | 135.83p | 134.00p | 135.00p | 481155 |
| 11/02/2025 | 135.00p | 136.00p | 134.11p | 136.00p | 266077 |
| 10/02/2025 | 133.50p | 136.00p | 133.50p | 135.50p | 387670 |
| 07/02/2025 | 134.50p | 136.00p | 134.00p | 134.50p | 609766 |
| 06/02/2025 | 134.50p | 136.00p | 134.00p | 134.50p | 289330 |
| 05/02/2025 | 133.50p | 134.50p | 133.00p | 134.00p | 206265 |
| 04/02/2025 | 134.50p | 136.50p | 133.50p | 134.50p | 314766 |
| 03/02/2025 | 134.00p | 136.00p | 133.50p | 134.00p | 396622 |
| 31/01/2025 | 136.00p | 138.00p | 134.68p | 136.50p | 269858 |
| 30/01/2025 | 134.50p | 135.50p | 134.00p | 135.50p | 260416 |
| 29/01/2025 | 134.00p | 136.00p | 133.84p | 134.50p | 350349 |
| 28/01/2025 | 132.50p | 134.50p | 132.00p | 134.00p | 661305 |
| 27/01/2025 | 134.50p | 136.00p | 131.52p | 132.00p | 713208 |
| 24/01/2025 | 135.50p | 136.50p | 134.58p | 135.00p | 739547 |
| 23/01/2025 | 135.00p | 137.00p | 134.49p | 135.50p | 445732 |
| 22/01/2025 | 135.00p | 136.00p | 134.00p | 135.00p | 485605 |
| 21/01/2025 | 135.50p | 136.47p | 134.40p | 135.00p | 238759 |
| 20/01/2025 | 137.00p | 138.00p | 135.50p | 136.00p | 4243428 |
| 17/01/2025 | 138.00p | 138.00p | 135.80p | 136.00p | 341880 |
| 16/01/2025 | 138.00p | 138.00p | 136.01p | 136.50p | 162907 |
| 15/01/2025 | 135.50p | 137.00p | 134.08p | 137.00p | 575566 |
| 14/01/2025 | 134.00p | 135.50p | 133.54p | 135.50p | 569433 |
| 13/01/2025 | 133.00p | 135.50p | 132.50p | 134.50p | 356099 |
| 10/01/2025 | 134.50p | 135.50p | 132.50p | 134.50p | 288505 |
| 09/01/2025 | 135.00p | 137.00p | 134.00p | 137.00p | 320280 |
| 08/01/2025 | 134.00p | 135.20p | 133.20p | 134.50p | 502733 |
| 07/01/2025 | 133.50p | 134.20p | 132.89p | 134.00p | 774116 |
| 06/01/2025 | 132.00p | 135.00p | 132.00p | 135.00p | 626054 |
| 03/01/2025 | 133.00p | 135.00p | 132.00p | 132.50p | 221383 |
| 02/01/2025 | 132.50p | 135.00p | 132.26p | 134.00p | 205421 |
| 31/12/2024 | 134.50p | 135.00p | 132.50p | 132.50p | 121322 |
| 30/12/2024 | 132.50p | 135.00p | 132.00p | 132.50p | 173412 |
| 27/12/2024 | 132.50p | 135.00p | 132.33p | 133.50p | 213599 |
| 24/12/2024 | 132.50p | 134.22p | 129.50p | 133.00p | 282654 |
| 23/12/2024 | 132.00p | 133.00p | 130.79p | 133.00p | 207505 |
| 20/12/2024 | 131.50p | 132.00p | 129.94p | 132.00p | 403934 |
| 19/12/2024 | 131.00p | 131.53p | 130.25p | 131.50p | 397832 |
| 18/12/2024 | 131.00p | 133.50p | 131.00p | 131.50p | 299518 |
| 17/12/2024 | 132.00p | 133.18p | 131.00p | 131.50p | 203758 |
| 16/12/2024 | 132.50p | 134.00p | 132.00p | 134.00p | 383855 |
| 13/12/2024 | 133.00p | 133.82p | 132.69p | 133.50p | 197254 |
| 12/12/2024 | 132.00p | 133.11p | 131.39p | 133.00p | 1872821 |
| 11/12/2024 | 133.00p | 134.00p | 132.60p | 133.50p | 713838 |
| 10/12/2024 | 133.50p | 135.15p | 131.55p | 132.50p | 982582 |
| 09/12/2024 | 133.00p | 135.00p | 131.00p | 135.00p | 672383 |
| 06/12/2024 | 132.00p | 133.00p | 131.00p | 131.50p | 243783 |
| 05/12/2024 | 132.00p | 133.00p | 131.50p | 132.00p | 130267 |
| 04/12/2024 | 131.00p | 133.00p | 130.54p | 132.00p | 736834 |
| 03/12/2024 | 130.00p | 132.08p | 130.00p | 131.50p | 470999 |
| 02/12/2024 | 131.00p | 131.50p | 129.98p | 131.00p | 449754 |
| 29/11/2024 | 130.00p | 132.00p | 129.00p | 130.00p | 181695 |
| 28/11/2024 | 131.50p | 132.18p | 129.50p | 129.50p | 370288 |
| 27/11/2024 | 132.00p | 133.00p | 131.50p | 131.50p | 338304 |
| 26/11/2024 | 132.50p | 133.50p | 132.11p | 133.00p | 509405 |
| 25/11/2024 | 132.50p | 133.50p | 132.00p | 133.00p | 1559539 |
| 22/11/2024 | 133.00p | 135.00p | 132.25p | 133.00p | 693025 |
| 21/11/2024 | 133.00p | 134.00p | 132.00p | 134.00p | 620971 |
| 20/11/2024 | 133.50p | 133.50p | 132.50p | 133.00p | 355425 |
| 19/11/2024 | 134.50p | 134.50p | 132.50p | 133.00p | 296281 |
| 18/11/2024 | 132.50p | 135.00p | 132.50p | 133.50p | 822566 |
| 15/11/2024 | 132.50p | 134.50p | 132.50p | 132.50p | 267755 |
| 14/11/2024 | 133.50p | 135.00p | 132.00p | 134.00p | 344608 |
| 13/11/2024 | 134.00p | 134.50p | 133.00p | 133.00p | 399815 |
| 12/11/2024 | 134.50p | 134.52p | 133.00p | 133.00p | 305129 |
| 11/11/2024 | 134.50p | 137.00p | 134.49p | 136.00p | 305999 |
| 08/11/2024 | 135.00p | 135.99p | 134.55p | 135.00p | 261478 |
| 07/11/2024 | 135.00p | 137.50p | 134.00p | 137.50p | 562832 |
| 06/11/2024 | 135.00p | 135.04p | 134.00p | 134.00p | 307869 |
| 05/11/2024 | 134.00p | 135.25p | 134.00p | 135.00p | 357257 |
| 04/11/2024 | 134.00p | 136.00p | 133.00p | 136.00p | 530561 |
| 01/11/2024 | 133.50p | 136.00p | 133.12p | 133.50p | 339386 |
| 31/10/2024 | 133.00p | 138.00p | 132.00p | 132.50p | 445846 |
| 30/10/2024 | 141.00p | 141.00p | 132.50p | 132.50p | 307866 |
| 29/10/2024 | 135.00p | 136.13p | 133.98p | 135.50p | 589297 |
| 28/10/2024 | 134.50p | 139.50p | 134.50p | 135.50p | 521822 |
| 25/10/2024 | 141.50p | 141.50p | 134.75p | 136.50p | 287485 |
| 24/10/2024 | 134.50p | 138.00p | 134.50p | 136.00p | 253153 |
| 23/10/2024 | 135.50p | 141.00p | 134.36p | 136.00p | 1099428 |
| 22/10/2024 | 135.50p | 136.50p | 134.50p | 134.50p | 750975 |
| 21/10/2024 | 134.50p | 141.50p | 134.50p | 135.00p | 916278 |
| 18/10/2024 | 134.50p | 140.00p | 134.50p | 135.00p | 203723 |
| 17/10/2024 | 134.00p | 140.00p | 134.00p | 134.00p | 184010 |
| 16/10/2024 | 137.50p | 137.50p | 133.50p | 136.50p | 318634 |
| 15/10/2024 | 134.50p | 138.50p | 134.00p | 135.00p | 223069 |
| 14/10/2024 | 135.00p | 138.50p | 134.50p | 137.50p | 852330 |
| 11/10/2024 | 136.00p | 140.00p | 136.00p | 136.50p | 305893 |
| 10/10/2024 | 134.50p | 137.00p | 134.50p | 137.00p | 537534 |
| 09/10/2024 | 136.00p | 137.60p | 134.50p | 136.00p | 976518 |
| 08/10/2024 | 136.50p | 138.95p | 135.00p | 137.50p | 384430 |
| 07/10/2024 | 138.50p | 140.00p | 136.56p | 140.00p | 670310 |
| 04/10/2024 | 136.00p | 139.00p | 136.00p | 137.00p | 992622 |
| 03/10/2024 | 136.00p | 138.50p | 136.00p | 136.50p | 283341 |
| 02/10/2024 | 136.50p | 138.50p | 136.00p | 136.50p | 309885 |
| 01/10/2024 | 135.00p | 135.00p | 133.48p | 134.00p | 392696 |
| 30/09/2024 | 135.00p | 136.50p | 134.00p | 134.00p | 743952 |
| 27/09/2024 | 134.00p | 135.16p | 133.84p | 134.50p | 372929 |
| 26/09/2024 | 134.00p | 135.50p | 133.00p | 134.00p | 617175 |
| 25/09/2024 | 131.50p | 134.00p | 131.50p | 133.50p | 1024491 |
| 24/09/2024 | 132.50p | 134.28p | 131.50p | 131.50p | 381426 |
| 23/09/2024 | 129.00p | 132.50p | 129.00p | 131.50p | 354685 |
| 20/09/2024 | 129.00p | 134.50p | 129.00p | 130.00p | 238585 |
| 19/09/2024 | 129.50p | 133.00p | 129.00p | 129.00p | 219160 |
| 18/09/2024 | 129.00p | 130.00p | 129.00p | 129.00p | 402706 |
| 17/09/2024 | 129.50p | 134.00p | 129.00p | 129.00p | 475443 |
| 16/09/2024 | 128.00p | 132.50p | 128.00p | 129.50p | 342908 |
| 13/09/2024 | 129.00p | 130.50p | 128.50p | 128.50p | 3557737 |
| 12/09/2024 | 128.50p | 129.00p | 127.00p | 128.00p | 336466 |
| 11/09/2024 | 129.00p | 129.95p | 128.00p | 129.00p | 231750 |
| 10/09/2024 | 129.50p | 132.00p | 128.78p | 129.00p | 912227 |
| 09/09/2024 | 130.50p | 134.50p | 130.00p | 131.00p | 707678 |
| 06/09/2024 | 131.00p | 133.50p | 129.50p | 129.50p | 194093 |
| 05/09/2024 | 131.50p | 135.00p | 130.75p | 131.50p | 369976 |
| 04/09/2024 | 131.50p | 132.50p | 130.50p | 131.50p | 686640 |
| 03/09/2024 | 134.50p | 136.50p | 131.76p | 132.50p | 1730904 |
| 02/09/2024 | 133.50p | 135.00p | 132.50p | 134.00p | 268991 |
| 30/08/2024 | 133.00p | 135.69p | 132.50p | 133.50p | 365616 |
| 29/08/2024 | 132.50p | 134.00p | 132.00p | 133.75p | 136623 |
| 28/08/2024 | 132.50p | 134.50p | 132.50p | 132.50p | 232532 |
| 27/08/2024 | 134.00p | 138.00p | 132.50p | 134.00p | 295380 |
| 23/08/2024 | 135.00p | 135.61p | 134.50p | 134.50p | 178795 |
| 22/08/2024 | 134.50p | 135.90p | 134.00p | 134.00p | 551672 |
| 21/08/2024 | 134.50p | 135.34p | 133.21p | 134.50p | 323428 |
| 20/08/2024 | 135.50p | 136.23p | 134.00p | 135.00p | 667473 |
| 19/08/2024 | 135.50p | 137.00p | 134.66p | 135.00p | 382240 |
| 16/08/2024 | 135.00p | 135.62p | 133.50p | 135.00p | 145815 |
| 15/08/2024 | 133.50p | 135.00p | 133.03p | 134.50p | 201756 |
| 14/08/2024 | 134.00p | 134.50p | 133.39p | 134.50p | 412556 |
| 13/08/2024 | 133.00p | 133.65p | 132.30p | 133.50p | 205990 |
| 12/08/2024 | 133.00p | 134.00p | 132.26p | 134.00p | 560530 |
| 09/08/2024 | 133.50p | 133.50p | 131.00p | 132.00p | 584952 |
| 08/08/2024 | 130.50p | 132.00p | 130.50p | 131.50p | 237072 |
| 07/08/2024 | 130.00p | 131.50p | 129.25p | 130.50p | 411187 |
| 06/08/2024 | 127.50p | 128.23p | 126.02p | 127.50p | 541615 |
| 05/08/2024 | 127.50p | 127.50p | 122.58p | 126.50p | 497681 |
| 02/08/2024 | 133.00p | 133.89p | 130.50p | 131.00p | 465520 |
| 01/08/2024 | 135.50p | 136.00p | 132.50p | 134.00p | 972269 |
| 31/07/2024 | 133.50p | 135.50p | 133.00p | 135.50p | 191245 |
| 30/07/2024 | 132.50p | 133.50p | 132.15p | 132.50p | 333301 |
| 29/07/2024 | 132.50p | 134.50p | 132.50p | 133.00p | 471133 |
| 26/07/2024 | 133.50p | 134.50p | 132.72p | 133.00p | 675095 |
| 25/07/2024 | 133.50p | 134.50p | 132.50p | 132.50p | 315140 |
| 24/07/2024 | 135.00p | 135.00p | 133.00p | 133.00p | 686228 |
| 23/07/2024 | 135.00p | 135.50p | 133.82p | 134.00p | 444835 |
| 22/07/2024 | 135.00p | 136.00p | 134.00p | 134.00p | 596839 |
| 19/07/2024 | 134.50p | 138.00p | 134.50p | 134.50p | 137548 |
| 18/07/2024 | 137.00p | 137.50p | 135.60p | 136.00p | 240372 |
| 17/07/2024 | 137.00p | 138.00p | 135.50p | 136.00p | 484457 |
| 16/07/2024 | 137.00p | 138.00p | 136.19p | 138.00p | 314485 |
| 15/07/2024 | 137.50p | 138.00p | 136.74p | 138.00p | 353716 |
| 12/07/2024 | 138.00p | 139.00p | 137.00p | 138.50p | 226373 |
| 11/07/2024 | 137.50p | 138.50p | 137.00p | 138.50p | 502238 |
| 10/07/2024 | 137.00p | 137.00p | 136.00p | 137.00p | 337643 |
| 09/07/2024 | 136.00p | 139.00p | 136.00p | 136.50p | 218563 |
| 08/07/2024 | 136.50p | 138.00p | 136.19p | 136.50p | 830694 |
| 05/07/2024 | 137.00p | 138.00p | 135.50p | 136.00p | 256694 |
| 04/07/2024 | 137.50p | 138.00p | 136.50p | 138.00p | 124942 |
| 03/07/2024 | 135.00p | 137.50p | 135.00p | 137.50p | 159419 |
| 02/07/2024 | 136.50p | 138.00p | 135.00p | 136.50p | 382438 |
| 01/07/2024 | 136.50p | 138.00p | 135.88p | 136.50p | 215849 |
| 28/06/2024 | 137.00p | 138.00p | 135.50p | 135.50p | 453516 |
| 27/06/2024 | 136.00p | 137.00p | 134.50p | 135.50p | 618044 |
| 26/06/2024 | 137.50p | 137.50p | 136.00p | 137.50p | 488896 |
| 25/06/2024 | 136.50p | 137.50p | 135.83p | 137.50p | 351342 |
| 24/06/2024 | 136.50p | 138.00p | 135.95p | 137.50p | 496498 |
| 21/06/2024 | 136.00p | 138.00p | 134.50p | 138.00p | 530568 |
| 20/06/2024 | 137.00p | 138.00p | 135.50p | 137.50p | 414083 |
| 19/06/2024 | 135.00p | 137.00p | 134.07p | 137.00p | 364175 |
| 18/06/2024 | 134.50p | 135.00p | 132.50p | 134.50p | 214728 |
| 17/06/2024 | 132.50p | 135.00p | 131.64p | 134.50p | 481825 |
| 14/06/2024 | 132.50p | 134.50p | 132.00p | 133.00p | 299400 |
| 13/06/2024 | 134.00p | 134.00p | 131.50p | 131.50p | 294339 |
| 12/06/2024 | 131.50p | 133.00p | 131.42p | 132.00p | 230067 |
| 11/06/2024 | 132.50p | 133.56p | 131.16p | 131.50p | 343909 |
| 10/06/2024 | 133.00p | 134.50p | 131.92p | 134.00p | 458195 |
| 07/06/2024 | 134.00p | 134.61p | 132.85p | 133.00p | 366294 |
| 06/06/2024 | 134.00p | 134.00p | 132.18p | 134.00p | 216286 |
| 05/06/2024 | 129.00p | 133.50p | 129.00p | 133.50p | 541063 |
| 04/06/2024 | 129.00p | 133.50p | 129.00p | 131.00p | 643182 |
| 03/06/2024 | 133.00p | 134.00p | 130.40p | 132.00p | 411462 |
| 31/05/2024 | 131.00p | 132.00p | 129.50p | 129.50p | 498433 |
*Close Price adjusted for both dividends and splits