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
06/12/2005 30.55p 30.55p 30.30p 30.30p 2944450
05/12/2005 30.33p 30.55p 30.30p 30.43p 1724570
02/12/2005 30.30p 30.60p 30.15p 30.45p 872800
01/12/2005 29.98p 30.45p 29.98p 30.30p 2272880
30/11/2005 30.07p 30.37p 29.98p 30.20p 1368870
29/11/2005 30.50p 30.50p 29.80p 30.23p 2527600
28/11/2005 30.05p 30.50p 30.05p 30.25p 1046810
25/11/2005 29.88p 30.05p 29.88p 29.90p 507910
24/11/2005 29.70p 29.88p 29.63p 29.80p 1731620
23/11/2005 29.40p 29.70p 29.40p 29.63p 502710
22/11/2005 29.85p 29.85p 29.40p 29.43p 1270710
21/11/2005 29.80p 30.10p 29.50p 29.73p 5191810
18/11/2005 29.70p 29.80p 29.63p 29.63p 511700
17/11/2005 28.95p 29.70p 28.68p 29.53p 8784800
16/11/2005 28.75p 28.78p 28.68p 28.68p 270470
15/11/2005 28.63p 28.78p 28.60p 28.60p 1873200
14/11/2005 28.60p 28.63p 28.58p 28.63p 861260
11/11/2005 28.35p 28.60p 28.35p 28.60p 638540
10/11/2005 28.45p 28.90p 28.35p 28.45p 1551640
09/11/2005 28.40p 28.63p 28.40p 28.48p 2132310
08/11/2005 28.30p 28.63p 28.28p 28.63p 3382100
07/11/2005 28.20p 28.33p 28.20p 28.28p 1427850
04/11/2005 27.68p 28.20p 27.68p 28.13p 1862900
03/11/2005 26.90p 28.10p 26.90p 27.90p 1362220
02/11/2005 26.05p 27.05p 26.05p 27.05p 2047560
01/11/2005 25.25p 26.05p 25.25p 25.80p 1796290
31/10/2005 24.85p 25.25p 24.80p 25.25p 3782510
28/10/2005 24.65p 24.85p 24.50p 24.65p 425450
27/10/2005 24.88p 24.88p 24.65p 24.75p 339090
26/10/2005 24.97p 24.97p 24.88p 24.88p 1229860
25/10/2005 25.00p 25.00p 24.88p 24.93p 18640360
24/10/2005 24.85p 24.97p 24.85p 24.95p 1197210
21/10/2005 25.20p 25.20p 24.78p 24.78p 449930
20/10/2005 24.90p 25.20p 24.55p 24.95p 10498630
19/10/2005 25.65p 25.75p 24.45p 24.55p 8402680
18/10/2005 25.68p 25.78p 25.68p 25.75p 858530
17/10/2005 25.88p 25.90p 25.68p 25.78p 442580
14/10/2005 26.12p 26.12p 25.85p 25.85p 885460
13/10/2005 26.60p 26.80p 25.90p 25.95p 1719030
12/10/2005 26.85p 26.85p 26.68p 26.80p 401890
11/10/2005 26.90p 26.90p 26.85p 26.85p 3584170
10/10/2005 26.60p 27.00p 26.35p 26.95p 3828990
07/10/2005 26.60p 26.60p 26.30p 26.35p 981310
06/10/2005 27.80p 27.95p 26.60p 26.75p 1424920
05/10/2005 29.00p 29.00p 27.95p 28.05p 2256780
04/10/2005 28.70p 29.00p 28.50p 28.85p 5909960
03/10/2005 27.90p 28.50p 27.85p 28.50p 4637690
30/09/2005 27.85p 27.90p 27.75p 27.85p 1167230
29/09/2005 27.50p 27.83p 27.50p 27.75p 895340
28/09/2005 27.40p 27.57p 27.25p 27.57p 4433140
27/09/2005 27.03p 27.25p 27.03p 27.20p 906820
26/09/2005 26.95p 27.10p 26.70p 27.05p 4157320
23/09/2005 26.80p 26.80p 26.68p 26.68p 673060
22/09/2005 26.77p 26.80p 26.65p 26.65p 820830
21/09/2005 27.10p 27.10p 26.60p 26.68p 848520
20/09/2005 26.55p 27.10p 26.55p 26.95p 2314200
19/09/2005 26.40p 26.55p 26.40p 26.55p 637840
16/09/2005 25.53p 26.60p 25.45p 26.60p 7633870
15/09/2005 25.45p 25.68p 25.45p 25.68p 268180
14/09/2005 25.47p 25.65p 25.42p 25.53p 4129250
13/09/2005 25.40p 25.42p 25.30p 25.42p 1395100
12/09/2005 25.07p 25.30p 25.07p 25.30p 305080
09/09/2005 24.93p 25.20p 24.93p 25.20p 945670
08/09/2005 24.85p 25.10p 24.80p 24.93p 873080
07/09/2005 24.90p 25.00p 24.73p 24.90p 525360
06/09/2005 24.75p 24.83p 24.68p 24.73p 1359130
05/09/2005 24.75p 24.75p 24.68p 24.68p 475460
02/09/2005 24.73p 24.78p 24.63p 24.68p 1032010
01/09/2005 24.63p 24.73p 24.55p 24.63p 15147280
31/08/2005 24.75p 24.75p 24.55p 24.55p 836470
30/08/2005 24.45p 24.75p 24.35p 24.70p 485670
29/08/2005 24.35p 24.35p 24.35p 24.35p 0
26/08/2005 24.50p 24.50p 24.23p 24.35p 201500
25/08/2005 24.53p 24.40p 24.35p 24.35p 384060
24/08/2005 24.50p 24.50p 24.35p 24.35p 281990
23/08/2005 24.70p 24.70p 24.45p 24.45p 512030
22/08/2005 24.40p 24.60p 24.40p 24.47p 549850
19/08/2005 24.40p 24.47p 24.32p 24.40p 356390
18/08/2005 24.50p 24.55p 24.40p 24.40p 482250
17/08/2005 24.60p 24.68p 24.55p 24.55p 561670
16/08/2005 24.73p 24.73p 24.30p 24.68p 784650
15/08/2005 24.93p 25.10p 24.30p 24.73p 1395620
12/08/2005 24.85p 25.00p 24.80p 24.80p 5204000
11/08/2005 24.97p 25.13p 24.90p 25.00p 713190
10/08/2005 24.90p 24.95p 24.75p 24.90p 2666550
09/08/2005 24.63p 24.95p 24.63p 24.75p 3057910
08/08/2005 24.68p 24.80p 24.65p 24.68p 1080160
05/08/2005 24.63p 24.80p 24.58p 24.80p 414720
04/08/2005 24.65p 24.85p 24.63p 24.78p 1375170
03/08/2005 24.60p 24.75p 24.60p 24.70p 4466560
02/08/2005 24.38p 24.60p 24.32p 24.60p 952590
01/08/2005 24.38p 24.45p 24.38p 24.38p 922930
29/07/2005 24.40p 24.50p 24.30p 24.43p 997200
28/07/2005 24.08p 24.30p 23.95p 24.30p 1561380
27/07/2005 23.80p 24.10p 23.80p 23.95p 2109960
26/07/2005 23.70p 23.80p 23.70p 23.80p 5289360
25/07/2005 23.65p 23.70p 23.60p 23.70p 5932170
22/07/2005 23.53p 23.60p 23.53p 23.60p 1189790
21/07/2005 23.50p 23.53p 23.45p 23.53p 3112030
20/07/2005 23.48p 23.58p 23.35p 23.45p 384480
19/07/2005 23.42p 23.50p 23.35p 23.35p 1328630
18/07/2005 23.55p 23.58p 23.40p 23.40p 705210
15/07/2005 23.65p 23.72p 23.48p 23.48p 2541000
14/07/2005 23.10p 23.65p 23.03p 23.63p 599280
13/07/2005 22.95p 23.03p 22.93p 23.03p 129190
12/07/2005 22.85p 23.05p 22.85p 22.93p 2241340
11/07/2005 22.20p 22.72p 22.18p 22.72p 394260
08/07/2005 21.93p 22.18p 21.88p 22.18p 240250
07/07/2005 22.10p 22.20p 21.88p 21.88p 689600
06/07/2005 22.03p 22.20p 21.98p 22.20p 402670
05/07/2005 21.98p 21.98p 21.93p 21.98p 511190
04/07/2005 21.93p 21.93p 21.82p 21.93p 307790
01/07/2005 21.68p 21.82p 21.60p 21.82p 1054440
30/06/2005 21.60p 21.60p 21.55p 21.60p 11453230
29/06/2005 21.52p 21.55p 21.52p 21.55p 12086870
28/06/2005 21.35p 21.42p 21.30p 21.42p 230220
27/06/2005 21.38p 21.45p 21.30p 21.30p 995580
24/06/2005 21.48p 21.52p 21.45p 21.45p 2542920
23/06/2005 21.55p 21.55p 21.45p 21.52p 9835410
22/06/2005 21.38p 21.45p 21.25p 21.45p 892320
21/06/2005 21.25p 21.25p 21.25p 21.25p 348860
20/06/2005 21.22p 21.25p 21.22p 21.25p 272590
17/06/2005 21.15p 21.22p 21.10p 21.22p 217550
16/06/2005 21.00p 21.10p 20.95p 21.10p 654620
15/06/2005 20.85p 20.95p 20.80p 20.95p 3130990
14/06/2005 20.75p 20.80p 20.73p 20.80p 329720
13/06/2005 20.65p 20.73p 20.63p 20.73p 568140
10/06/2005 20.57p 20.63p 20.50p 20.63p 9053420
09/06/2005 20.50p 20.50p 20.50p 20.50p 338380
08/06/2005 20.50p 20.50p 20.45p 20.50p 153420
07/06/2005 20.42p 20.45p 20.40p 20.45p 301000
06/06/2005 20.35p 20.40p 20.33p 20.40p 359920
03/06/2005 20.25p 20.33p 20.23p 20.33p 928830
02/06/2005 20.20p 20.23p 20.15p 20.23p 314280
01/06/2005 20.13p 20.15p 20.07p 20.15p 2131770
31/05/2005 19.95p 20.07p 19.92p 20.07p 315540
27/05/2005 19.90p 19.92p 19.85p 19.92p 1154620
26/05/2005 19.75p 19.85p 19.72p 19.85p 807670
25/05/2005 19.70p 19.72p 19.70p 19.72p 2636830
24/05/2005 19.68p 19.72p 19.65p 19.72p 363180
23/05/2005 19.63p 19.65p 19.60p 19.65p 486540
20/05/2005 19.60p 19.60p 19.60p 19.60p 606530
19/05/2005 19.55p 19.60p 19.43p 19.60p 291500
18/05/2005 19.30p 19.43p 19.25p 19.43p 514500
17/05/2005 19.28p 19.28p 19.25p 19.25p 1946580
16/05/2005 19.25p 19.25p 19.25p 19.25p 422110
13/05/2005 19.25p 19.25p 19.25p 19.25p 348360
12/05/2005 19.23p 19.25p 19.23p 19.25p 313350
11/05/2005 19.23p 19.23p 19.23p 19.23p 286810
10/05/2005 19.23p 19.23p 19.20p 19.23p 43030
09/05/2005 19.10p 19.20p 19.08p 19.20p 1389210
06/05/2005 18.98p 19.08p 18.93p 19.08p 2495810
05/05/2005 18.88p 18.93p 18.65p 18.93p 1338310
04/05/2005 18.63p 18.67p 18.55p 18.65p 2328600
03/05/2005 18.43p 18.55p 18.43p 18.55p 191610
29/04/2005 18.43p 18.53p 18.40p 18.43p 862850
28/04/2005 18.53p 18.53p 18.48p 18.53p 718750
27/04/2005 18.57p 18.60p 18.48p 18.48p 444030
26/04/2005 18.63p 18.65p 18.60p 18.60p 520770
25/04/2005 18.65p 18.67p 18.65p 18.65p 155960
22/04/2005 18.65p 18.67p 18.65p 18.67p 410780
21/04/2005 18.67p 18.75p 18.65p 18.65p 2236550
20/04/2005 18.78p 18.78p 18.75p 18.75p 262970
19/04/2005 18.75p 18.78p 18.70p 18.75p 563090
18/04/2005 18.65p 18.72p 18.60p 18.70p 950190
15/04/2005 19.10p 19.13p 19.10p 19.10p 5662750
14/04/2005 19.30p 19.37p 19.30p 19.30p 350670
13/04/2005 19.37p 19.37p 19.37p 19.37p 279970
12/04/2005 19.37p 19.37p 19.37p 19.37p 172550
11/04/2005 19.37p 19.37p 19.37p 19.37p 354500
08/04/2005 19.48p 19.48p 19.43p 19.48p 227040
07/04/2005 19.43p 19.45p 19.40p 19.43p 13843770
06/04/2005 19.33p 19.40p 19.25p 19.40p 348120
05/04/2005 19.25p 19.25p 19.15p 19.25p 546450
04/04/2005 19.00p 19.15p 18.98p 19.15p 2649140
01/04/2005 18.98p 18.98p 18.95p 18.98p 6335190
31/03/2005 18.93p 18.95p 18.93p 18.95p 167770
30/03/2005 18.98p 19.10p 18.93p 18.93p 568930
29/03/2005 19.20p 19.28p 19.10p 19.10p 349570
24/03/2005 19.30p 19.33p 19.28p 19.28p 937980
23/03/2005 19.35p 19.48p 19.33p 19.33p 207020
22/03/2005 19.75p 19.83p 19.60p 19.60p 1114160
21/03/2005 19.85p 19.88p 19.83p 19.83p 1973570
18/03/2005 19.92p 19.92p 19.88p 19.88p 1959570
17/03/2005 19.95p 19.97p 19.92p 19.92p 134530
16/03/2005 20.05p 20.10p 19.97p 19.97p 913310
15/03/2005 20.13p 20.20p 20.10p 20.10p 620760
14/03/2005 20.20p 20.20p 20.20p 20.20p 814030
11/03/2005 20.20p 20.20p 20.10p 20.20p 638280
10/03/2005 20.10p 20.10p 20.10p 20.10p 128260
09/03/2005 20.10p 20.10p 20.10p 20.10p 382160
08/03/2005 20.10p 20.10p 20.07p 20.10p 730470
07/03/2005 19.95p 20.07p 19.92p 20.07p 8787380
04/03/2005 19.88p 19.92p 19.85p 19.92p 2767150
03/03/2005 19.80p 19.85p 19.75p 19.85p 810250
02/03/2005 19.65p 19.75p 19.63p 19.75p 609540
01/03/2005 19.63p 19.63p 19.60p 19.63p 2206980
28/02/2005 19.58p 19.60p 19.53p 19.60p 1107420
25/02/2005 19.45p 19.53p 19.43p 19.53p 6575730
24/02/2005 19.43p 19.43p 19.40p 19.43p 3904050

*Close Price adjusted for both dividends and splits