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
03/08/1999 11.55p 11.55p 11.55p 11.55p 1176960
02/08/1999 11.70p 11.70p 11.70p 11.70p 345620
30/07/1999 11.95p 11.95p 11.95p 11.95p 129740
29/07/1999 11.95p 11.95p 11.95p 11.95p 288980
28/07/1999 11.95p 11.95p 11.95p 11.95p 20640
27/07/1999 11.95p 11.95p 11.95p 11.95p 159230
26/07/1999 12.00p 12.00p 12.00p 12.00p 362560
23/07/1999 12.40p 12.40p 12.40p 12.40p 790420
22/07/1999 12.58p 12.58p 12.58p 12.58p 1357620
21/07/1999 12.60p 12.60p 12.60p 12.60p 145850
20/07/1999 12.70p 12.70p 12.70p 12.70p 157540
19/07/1999 12.77p 12.77p 12.77p 12.77p 71290
16/07/1999 12.80p 12.80p 12.80p 12.80p 50000
15/07/1999 12.93p 12.93p 12.93p 12.93p 189230
14/07/1999 12.95p 12.95p 12.95p 12.95p 764940
13/07/1999 13.03p 13.03p 13.03p 13.03p 2185340
12/07/1999 13.25p 13.25p 13.25p 13.25p 2570210
09/07/1999 13.15p 13.15p 13.15p 13.15p 1433110
08/07/1999 13.15p 13.15p 13.15p 13.15p 398550
07/07/1999 13.20p 13.20p 13.20p 13.20p 1956520
06/07/1999 13.30p 13.30p 13.30p 13.30p 2300000
05/07/1999 13.03p 13.03p 13.03p 13.03p 4484450
02/07/1999 12.77p 12.77p 12.77p 12.77p 16330
01/07/1999 12.53p 12.53p 12.53p 12.53p 919840
30/06/1999 12.28p 12.28p 12.28p 12.28p 1071590
29/06/1999 12.25p 12.25p 12.25p 12.25p 276060
28/06/1999 12.23p 12.23p 12.23p 12.23p 69240
25/06/1999 12.13p 12.13p 12.13p 12.13p 191520
24/06/1999 12.10p 12.10p 12.10p 12.10p 1536900
23/06/1999 12.13p 12.13p 12.13p 12.13p 3858860
22/06/1999 12.08p 12.08p 12.08p 12.08p 5221330
21/06/1999 12.10p 12.10p 12.10p 12.10p 10831360
18/06/1999 11.90p 11.90p 11.90p 11.90p 154640
17/06/1999 11.85p 11.85p 11.85p 11.85p 825880
16/06/1999 11.73p 11.73p 11.73p 11.73p 141830
15/06/1999 11.63p 11.63p 11.63p 11.63p 332650
14/06/1999 11.80p 11.80p 11.80p 11.80p 7558760
11/06/1999 11.75p 11.75p 11.75p 11.75p 1371170
10/06/1999 11.73p 11.73p 11.73p 11.73p 3581760
09/06/1999 11.40p 11.40p 11.40p 11.40p 2719300
08/06/1999 11.22p 11.22p 11.22p 11.22p 476150
07/06/1999 11.05p 11.05p 11.05p 11.05p 76390
04/06/1999 10.90p 10.90p 10.90p 10.90p 297460
03/06/1999 10.90p 10.90p 10.90p 10.90p 471760
02/06/1999 10.85p 10.85p 10.85p 10.85p 523260
01/06/1999 10.90p 10.90p 10.90p 10.90p 255220

*Close Price adjusted for both dividends and splits