JPMorgan Emerging Markets Inv Trust (JMG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan Emerging Markets Inv Trust

Date Open High Low Close* Volume
28/03/2013 62.15p 62.30p 61.75p 62.15p 827950
27/03/2013 62.45p 62.45p 61.60p 61.75p 3747150
26/03/2013 62.00p 62.15p 61.50p 61.70p 3292040
25/03/2013 62.10p 62.10p 61.50p 61.70p 1136430
22/03/2013 62.10p 62.10p 61.46p 61.70p 834720
21/03/2013 62.00p 62.34p 61.55p 61.90p 988520
20/03/2013 62.65p 62.65p 61.80p 62.00p 1244650
19/03/2013 62.55p 62.60p 62.15p 62.40p 654400
18/03/2013 62.50p 62.50p 61.50p 62.40p 1306450
15/03/2013 63.30p 63.59p 62.30p 62.85p 2677750
14/03/2013 63.75p 63.75p 63.01p 63.35p 1092160
13/03/2013 64.20p 64.20p 63.25p 63.25p 965570
12/03/2013 64.40p 64.40p 63.75p 63.80p 4144240
11/03/2013 64.20p 64.46p 63.95p 64.10p 837660
08/03/2013 64.00p 64.15p 63.55p 64.00p 2118990
07/03/2013 63.50p 63.52p 63.10p 63.50p 1227290
06/03/2013 63.40p 63.40p 62.95p 63.10p 1070580
05/03/2013 62.65p 63.25p 62.50p 63.10p 1668580
04/03/2013 62.80p 63.05p 62.45p 62.75p 726190
01/03/2013 63.00p 63.09p 62.55p 63.00p 1469570
28/02/2013 63.10p 63.10p 62.70p 63.00p 624590
27/02/2013 62.30p 62.70p 61.95p 62.70p 771720
26/02/2013 62.70p 62.90p 61.60p 62.30p 1121930
25/02/2013 62.10p 62.90p 62.08p 62.90p 538710
22/02/2013 62.05p 62.40p 61.95p 62.00p 499630
21/02/2013 62.55p 62.60p 61.85p 62.20p 859060
20/02/2013 62.20p 62.80p 62.20p 62.60p 1774920
19/02/2013 62.50p 62.60p 62.00p 62.30p 1266930
18/02/2013 62.35p 62.62p 62.00p 62.60p 958040
15/02/2013 62.05p 62.43p 61.85p 62.20p 511730
14/02/2013 62.30p 62.64p 62.00p 62.00p 1101670
13/02/2013 62.35p 62.35p 61.67p 62.35p 391370
12/02/2013 61.50p 62.20p 61.50p 62.20p 389300
11/02/2013 62.05p 62.05p 61.50p 61.70p 775100
08/02/2013 61.50p 61.99p 61.45p 61.80p 114120
07/02/2013 62.05p 62.24p 61.45p 61.50p 715500
06/02/2013 62.20p 62.38p 61.86p 62.30p 368930
05/02/2013 61.80p 61.90p 61.60p 61.70p 524880
04/02/2013 62.55p 62.55p 61.80p 61.90p 879260
01/02/2013 61.45p 62.15p 61.20p 62.15p 1248000
31/01/2013 61.60p 62.00p 61.30p 61.50p 790150
30/01/2013 62.25p 62.25p 61.52p 62.00p 1428520
29/01/2013 62.40p 62.40p 61.90p 62.15p 1694710
28/01/2013 62.35p 62.48p 62.00p 62.15p 489130
25/01/2013 62.35p 62.45p 62.02p 62.35p 174460
24/01/2013 61.90p 62.48p 61.51p 62.45p 534100
23/01/2013 61.50p 61.85p 61.40p 61.65p 564100
22/01/2013 61.75p 61.85p 61.40p 61.70p 16526750
21/01/2013 61.65p 61.73p 61.22p 61.70p 612630
18/01/2013 61.10p 61.65p 60.55p 61.60p 886440
17/01/2013 60.35p 61.00p 60.07p 60.55p 369920
16/01/2013 60.25p 60.38p 59.95p 60.05p 838830
15/01/2013 60.50p 60.65p 60.25p 60.25p 567310
14/01/2013 61.00p 61.00p 60.35p 60.35p 590090
11/01/2013 60.95p 61.09p 60.50p 60.55p 586730
10/01/2013 61.00p 61.32p 60.80p 60.80p 353240
09/01/2013 60.50p 61.15p 60.50p 61.00p 712640
08/01/2013 60.60p 60.89p 60.50p 60.50p 460480
07/01/2013 60.60p 60.95p 60.50p 60.95p 617590
04/01/2013 60.85p 60.95p 60.50p 60.95p 341910
03/01/2013 60.15p 60.70p 60.10p 60.50p 1001110
02/01/2013 59.50p 60.45p 59.26p 60.10p 808290
31/12/2012 59.30p 59.35p 58.90p 59.35p 171050
28/12/2012 58.50p 59.25p 58.50p 59.10p 3023660
27/12/2012 58.35p 58.50p 57.85p 58.45p 712890
24/12/2012 57.85p 58.20p 57.70p 57.75p 356250
21/12/2012 58.40p 58.40p 57.70p 57.95p 1230730
20/12/2012 58.50p 58.50p 58.00p 58.45p 918650
19/12/2012 57.80p 58.50p 57.80p 58.50p 637140
18/12/2012 58.30p 58.30p 57.80p 58.15p 729990
17/12/2012 58.00p 58.32p 57.80p 57.80p 710810
14/12/2012 58.50p 58.50p 58.00p 58.15p 1818420
13/12/2012 58.30p 58.35p 57.90p 57.90p 776710
12/12/2012 57.85p 58.40p 57.80p 57.95p 254610
11/12/2012 58.00p 58.02p 57.70p 57.90p 749280
10/12/2012 57.75p 58.10p 57.48p 58.10p 1181520
07/12/2012 57.40p 57.65p 57.35p 57.65p 710210
06/12/2012 56.00p 57.30p 56.00p 57.30p 2722360
05/12/2012 56.00p 56.55p 56.00p 56.55p 542140
04/12/2012 55.95p 56.25p 55.95p 56.00p 831800
03/12/2012 56.25p 56.27p 55.95p 56.10p 291840
30/11/2012 55.80p 56.20p 55.63p 55.95p 1237160
29/11/2012 55.60p 55.80p 55.15p 55.60p 2985070
28/11/2012 55.25p 55.63p 54.90p 55.00p 1183190
27/11/2012 55.60p 55.67p 55.30p 55.35p 913690
26/11/2012 54.95p 55.35p 54.90p 54.90p 2608900
23/11/2012 55.30p 55.50p 54.90p 54.90p 745450
22/11/2012 54.95p 55.63p 54.90p 54.90p 556170
21/11/2012 55.00p 55.30p 54.88p 54.90p 661080
20/11/2012 55.10p 55.40p 54.90p 54.90p 2294450
19/11/2012 54.85p 55.35p 54.53p 55.05p 724020
16/11/2012 54.50p 54.82p 54.35p 54.75p 594850
15/11/2012 54.90p 54.90p 54.05p 54.85p 511590
14/11/2012 55.20p 55.45p 54.90p 54.90p 670540
13/11/2012 55.35p 55.55p 55.05p 55.25p 2202120
12/11/2012 55.35p 55.95p 55.20p 55.80p 1033120
09/11/2012 55.60p 55.62p 55.20p 55.30p 467310
08/11/2012 56.00p 56.00p 55.40p 55.60p 390600
07/11/2012 56.10p 56.10p 55.50p 55.70p 620440
06/11/2012 55.75p 56.05p 55.51p 55.95p 250750
05/11/2012 55.40p 55.85p 55.40p 55.85p 264560
02/11/2012 55.50p 55.80p 55.40p 55.60p 1217580
01/11/2012 55.40p 55.63p 55.20p 55.35p 1802610
31/10/2012 55.40p 55.40p 55.05p 55.30p 851650
30/10/2012 55.35p 55.40p 54.80p 55.40p 229950
29/10/2012 55.20p 55.20p 54.70p 55.20p 184720
26/10/2012 55.15p 55.20p 54.79p 55.20p 115150
25/10/2012 55.45p 55.45p 54.90p 55.20p 416990
24/10/2012 54.80p 55.30p 54.60p 54.90p 423620
23/10/2012 55.50p 55.80p 54.90p 54.90p 651430
22/10/2012 55.50p 55.84p 55.50p 55.65p 187110
19/10/2012 55.90p 55.90p 55.45p 55.50p 622200
18/10/2012 55.50p 55.90p 55.50p 55.70p 1196520
17/10/2012 55.50p 55.69p 55.30p 55.50p 525120
16/10/2012 55.50p 55.57p 55.17p 55.40p 2111780
15/10/2012 55.80p 55.80p 55.30p 55.40p 374400
12/10/2012 55.80p 55.80p 55.30p 55.50p 816720
11/10/2012 55.40p 55.75p 55.40p 55.40p 529020
10/10/2012 55.80p 55.80p 55.45p 55.60p 796780
09/10/2012 55.90p 55.90p 55.60p 55.60p 476750
08/10/2012 55.40p 55.95p 55.40p 55.95p 354100
05/10/2012 55.50p 55.95p 55.10p 55.95p 598720
04/10/2012 55.20p 55.40p 55.10p 55.30p 309520
03/10/2012 55.30p 55.55p 55.10p 55.10p 761590
02/10/2012 55.15p 55.55p 54.76p 55.10p 352780
01/10/2012 54.85p 55.40p 54.40p 55.40p 1112690
28/09/2012 53.90p 54.70p 53.90p 54.20p 672900
27/09/2012 53.70p 54.24p 53.70p 53.75p 411360
26/09/2012 53.90p 54.34p 53.60p 53.60p 1048260
25/09/2012 54.50p 54.64p 54.15p 54.15p 379880
24/09/2012 54.25p 54.70p 54.15p 54.15p 633740
21/09/2012 54.40p 54.85p 53.90p 53.90p 3539140
20/09/2012 54.60p 54.60p 53.90p 54.20p 1140120
19/09/2012 55.00p 55.00p 54.60p 54.80p 2324190
18/09/2012 55.00p 55.18p 54.60p 54.60p 959490
17/09/2012 55.60p 55.71p 55.00p 55.00p 1487170
14/09/2012 55.10p 56.00p 54.86p 55.80p 1053850
13/09/2012 54.00p 54.34p 53.70p 54.15p 690500
12/09/2012 53.75p 54.50p 53.75p 54.00p 354140
11/09/2012 54.30p 54.46p 53.75p 53.75p 883670
10/09/2012 54.30p 54.46p 54.00p 54.20p 422730
07/09/2012 53.90p 54.40p 53.90p 54.35p 503640
06/09/2012 53.00p 53.55p 52.80p 53.40p 999470
05/09/2012 52.80p 52.84p 52.30p 52.50p 1078810
04/09/2012 52.90p 53.24p 52.75p 53.00p 351280
03/09/2012 53.10p 53.60p 52.90p 53.10p 388790
31/08/2012 52.80p 53.20p 52.80p 53.10p 217190
30/08/2012 53.20p 53.40p 52.85p 53.15p 828310
29/08/2012 53.50p 53.80p 53.20p 53.20p 566280
28/08/2012 54.00p 54.00p 53.50p 53.70p 366040
24/08/2012 54.00p 54.38p 53.55p 54.20p 605670
23/08/2012 54.15p 54.37p 54.00p 54.00p 2366660
22/08/2012 54.30p 54.30p 53.75p 54.10p 808030
21/08/2012 54.60p 54.60p 54.25p 54.35p 999160
20/08/2012 54.65p 54.83p 54.15p 54.15p 601830
17/08/2012 54.95p 54.95p 54.40p 54.40p 787090
16/08/2012 55.15p 55.15p 54.45p 54.45p 353560
15/08/2012 54.95p 55.07p 54.45p 54.45p 537580
14/08/2012 55.20p 55.30p 54.80p 55.20p 699230
13/08/2012 55.55p 55.55p 54.50p 54.80p 939880
10/08/2012 55.35p 55.35p 54.95p 54.95p 1163130
09/08/2012 55.20p 55.50p 55.10p 55.20p 534990
08/08/2012 55.15p 55.40p 55.05p 55.40p 913770
07/08/2012 55.35p 55.60p 55.18p 55.40p 647660
06/08/2012 54.95p 55.35p 54.64p 55.35p 1930680
03/08/2012 54.10p 54.60p 53.74p 54.60p 1667560
02/08/2012 53.80p 54.20p 53.25p 53.60p 950540
01/08/2012 53.60p 54.15p 53.45p 53.85p 952860
31/07/2012 53.40p 54.10p 53.40p 53.80p 2349400
30/07/2012 53.35p 53.40p 52.97p 53.40p 380160
27/07/2012 52.35p 53.05p 52.08p 53.05p 1529380
26/07/2012 51.40p 51.90p 51.15p 51.85p 1299720
25/07/2012 51.00p 51.50p 50.63p 51.15p 1040780
24/07/2012 51.35p 51.60p 51.20p 51.20p 526150
23/07/2012 51.95p 52.40p 51.45p 51.50p 462800
20/07/2012 52.80p 52.80p 52.30p 52.60p 490720
19/07/2012 52.30p 52.60p 52.01p 52.55p 747620
18/07/2012 52.25p 52.45p 51.92p 52.20p 863990
17/07/2012 52.30p 52.30p 52.00p 52.10p 1106120
16/07/2012 52.90p 52.95p 52.05p 52.10p 1532590
13/07/2012 52.60p 52.80p 52.40p 52.40p 1682650
12/07/2012 52.70p 52.85p 52.15p 52.40p 438500
11/07/2012 53.20p 53.40p 52.75p 53.15p 1310140
10/07/2012 52.80p 53.40p 52.21p 53.15p 960620
09/07/2012 53.15p 53.30p 52.65p 52.75p 488440
06/07/2012 54.05p 54.10p 53.10p 53.30p 560850
05/07/2012 54.00p 54.10p 53.25p 53.85p 793210
04/07/2012 54.00p 54.39p 53.40p 53.40p 232450
03/07/2012 54.10p 54.30p 53.61p 54.25p 1167720
02/07/2012 53.35p 54.10p 53.31p 53.50p 743080
29/06/2012 52.45p 53.47p 52.40p 53.15p 733700
28/06/2012 51.85p 52.32p 51.70p 51.70p 278290
27/06/2012 52.00p 52.45p 51.71p 52.40p 199770
26/06/2012 51.40p 51.72p 51.16p 51.25p 940980
25/06/2012 51.85p 52.07p 51.10p 51.10p 963880
22/06/2012 51.75p 52.15p 51.70p 51.70p 635450
21/06/2012 52.80p 52.99p 52.15p 52.15p 815320
20/06/2012 52.55p 52.95p 52.50p 52.55p 1475590
19/06/2012 51.90p 52.75p 51.90p 52.60p 1190830
18/06/2012 51.95p 52.55p 51.65p 51.65p 769210

*Close Price adjusted for both dividends and splits