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
29/09/2021 130.00p 131.40p 129.50p 130.20p 921513
28/09/2021 131.80p 132.80p 129.00p 129.00p 1829166
27/09/2021 132.60p 133.17p 131.03p 131.80p 1206339
24/09/2021 132.20p 133.99p 131.40p 131.60p 2598313
23/09/2021 134.80p 134.80p 132.40p 133.40p 711740
22/09/2021 133.40p 134.40p 132.37p 132.80p 2629977
21/09/2021 131.80p 132.40p 130.70p 132.40p 1342289
20/09/2021 131.20p 131.63p 129.20p 129.60p 1331363
17/09/2021 134.20p 134.20p 132.10p 132.20p 2188140
16/09/2021 134.20p 134.20p 133.00p 133.40p 1542175
15/09/2021 134.00p 134.29p 132.80p 132.80p 1416239
14/09/2021 134.60p 135.24p 133.60p 134.00p 443824
13/09/2021 134.80p 136.20p 134.20p 134.60p 1162093
10/09/2021 136.20p 136.40p 135.00p 135.00p 1321294
09/09/2021 136.00p 136.60p 135.40p 135.60p 2928410
08/09/2021 138.80p 139.80p 137.40p 137.60p 1540458
07/09/2021 138.60p 140.30p 138.40p 139.00p 1253789
06/09/2021 137.20p 139.00p 137.20p 138.60p 1152557
03/09/2021 136.80p 138.60p 136.40p 137.60p 1098674
02/09/2021 138.00p 138.70p 137.00p 137.60p 1122289
01/09/2021 135.40p 138.20p 135.40p 138.20p 2097876
31/08/2021 134.60p 136.00p 133.41p 135.40p 2366471
30/08/2021 133.00p 134.40p 130.60p 134.40p 1807137
27/08/2021 133.00p 134.40p 130.60p 134.40p 1807137
26/08/2021 132.60p 134.00p 132.27p 133.40p 1856401
25/08/2021 131.40p 133.80p 131.00p 133.80p 1462857
24/08/2021 131.20p 132.28p 129.98p 132.20p 2325557
23/08/2021 131.40p 132.80p 129.60p 129.80p 2078686
20/08/2021 130.40p 130.40p 128.00p 130.40p 1979404
19/08/2021 130.00p 130.45p 127.99p 129.80p 1333555
18/08/2021 133.00p 133.00p 130.40p 131.00p 4200514
17/08/2021 130.00p 131.16p 130.00p 130.80p 4316510
16/08/2021 131.00p 132.28p 130.21p 130.60p 1335735
13/08/2021 131.60p 132.60p 131.15p 131.40p 1028442
12/08/2021 132.00p 133.00p 131.15p 131.60p 725876
11/08/2021 133.80p 133.80p 131.23p 132.60p 1576252
10/08/2021 131.20p 132.00p 130.85p 131.60p 1532216
09/08/2021 130.40p 131.30p 130.20p 130.20p 1830269
06/08/2021 131.00p 131.00p 130.00p 130.00p 731061
05/08/2021 127.80p 130.80p 127.80p 130.00p 1367383
04/08/2021 129.00p 129.80p 127.00p 129.60p 1564287
03/08/2021 127.60p 128.80p 126.80p 127.40p 1748307
02/08/2021 128.40p 129.20p 126.40p 127.40p 1430932
30/07/2021 127.60p 127.80p 125.00p 127.20p 2064100
29/07/2021 125.40p 128.80p 125.40p 127.40p 947613
28/07/2021 124.40p 127.00p 123.61p 127.00p 2828448
27/07/2021 129.40p 130.12p 124.00p 124.40p 2509534
26/07/2021 129.40p 131.60p 128.20p 130.20p 2027435
23/07/2021 134.80p 135.00p 131.80p 131.80p 1131679
22/07/2021 134.20p 134.20p 132.60p 132.60p 1418921
21/07/2021 133.60p 135.40p 132.00p 133.00p 2428418
20/07/2021 130.80p 133.20p 130.80p 132.00p 1815950
19/07/2021 132.20p 132.40p 130.20p 130.40p 2092538
16/07/2021 134.00p 136.00p 133.20p 133.20p 1169685
15/07/2021 134.20p 135.40p 133.80p 134.40p 1152036
14/07/2021 134.00p 135.00p 133.60p 134.40p 1569635
13/07/2021 134.20p 135.00p 133.78p 133.80p 1895328
12/07/2021 133.80p 134.05p 132.20p 132.20p 1178055
09/07/2021 132.00p 133.80p 131.96p 133.00p 1246395
08/07/2021 133.00p 133.79p 131.00p 131.20p 1358246
07/07/2021 134.60p 135.35p 133.80p 133.80p 1026304
06/07/2021 135.20p 135.33p 133.40p 133.40p 1340267
05/07/2021 135.00p 135.20p 133.22p 134.40p 1510051
02/07/2021 135.80p 135.80p 134.98p 135.00p 1227746
01/07/2021 135.00p 135.80p 134.60p 135.20p 1219385
30/06/2021 134.20p 135.20p 132.80p 133.80p 2145734
29/06/2021 135.00p 135.00p 131.00p 134.00p 1859206
28/06/2021 133.60p 135.20p 132.68p 135.00p 2264196
25/06/2021 132.60p 134.00p 132.00p 134.00p 1435798
24/06/2021 133.00p 133.40p 131.60p 132.00p 2130953
23/06/2021 133.00p 133.00p 130.20p 131.80p 1250860
22/06/2021 130.40p 131.48p 130.20p 130.80p 2045598
21/06/2021 128.80p 129.98p 127.40p 129.40p 2068321
18/06/2021 130.80p 131.40p 128.96p 129.00p 3861903
17/06/2021 129.60p 131.20p 129.00p 129.00p 3476928
16/06/2021 133.40p 134.00p 130.00p 130.00p 2984440
15/06/2021 133.00p 134.40p 132.20p 132.20p 1924484
14/06/2021 135.60p 135.60p 134.00p 134.00p 1141624
11/06/2021 135.00p 135.00p 133.60p 134.00p 1067450
10/06/2021 133.20p 134.49p 133.20p 133.80p 1014460
09/06/2021 133.20p 134.00p 132.80p 133.00p 1440962
08/06/2021 133.80p 134.40p 133.40p 133.40p 1603273
07/06/2021 135.00p 135.00p 133.40p 133.40p 1652868
04/06/2021 134.20p 135.00p 134.00p 135.00p 758463
03/06/2021 135.00p 135.53p 133.50p 134.20p 818427
02/06/2021 135.60p 135.60p 133.51p 135.60p 1121819
01/06/2021 134.20p 135.65p 133.53p 134.00p 1230991
31/05/2021 131.00p 134.40p 131.00p 133.20p 1633556
28/05/2021 131.00p 134.40p 131.00p 133.20p 1633556
27/05/2021 132.40p 134.00p 132.14p 133.00p 1899165
26/05/2021 133.00p 133.98p 131.81p 132.20p 1240324
25/05/2021 132.20p 133.40p 131.27p 131.40p 1382548
24/05/2021 132.60p 132.65p 130.60p 132.00p 1929801
21/05/2021 131.40p 131.86p 130.69p 130.80p 1126022
20/05/2021 132.40p 132.40p 130.00p 131.20p 2788210
19/05/2021 129.20p 130.60p 128.40p 130.20p 1230685
18/05/2021 131.00p 131.00p 129.45p 130.00p 1526911
17/05/2021 130.20p 130.61p 128.25p 128.60p 1200601
14/05/2021 130.40p 131.20p 128.80p 129.20p 2314138
13/05/2021 127.40p 128.86p 126.33p 128.80p 2195017
12/05/2021 130.20p 130.20p 126.80p 126.80p 1569469
11/05/2021 131.00p 132.00p 128.00p 129.00p 2962163
10/05/2021 135.00p 135.72p 130.24p 130.80p 1883610
07/05/2021 135.60p 135.60p 133.43p 134.80p 2131334
06/05/2021 135.00p 135.00p 133.17p 133.40p 1449777
05/05/2021 131.60p 134.30p 131.60p 133.20p 3140712
04/05/2021 136.80p 136.80p 132.00p 132.00p 2463532
03/05/2021 135.00p 136.20p 134.60p 135.60p 1517154
30/04/2021 135.00p 136.20p 134.60p 135.60p 1517154
29/04/2021 137.00p 137.00p 135.60p 136.20p 2493756
28/04/2021 136.40p 136.80p 135.12p 135.60p 1922201
27/04/2021 136.00p 136.78p 134.80p 135.20p 1573107
26/04/2021 137.00p 137.00p 133.00p 135.20p 1996519
23/04/2021 135.40p 135.73p 134.15p 135.00p 2522795
22/04/2021 134.00p 134.80p 133.12p 134.60p 4089680
21/04/2021 132.80p 133.80p 131.60p 132.40p 2433890
20/04/2021 134.60p 134.60p 132.00p 132.00p 2546751
19/04/2021 136.80p 136.80p 133.60p 134.20p 2521443
16/04/2021 135.80p 136.80p 135.44p 136.00p 2671975
15/04/2021 135.20p 135.60p 134.40p 135.00p 2297353
14/04/2021 134.00p 134.86p 133.40p 134.40p 2061094
13/04/2021 130.60p 133.20p 130.60p 133.20p 2369743
12/04/2021 132.00p 132.40p 130.80p 131.60p 3709641
09/04/2021 133.20p 133.80p 132.60p 133.00p 2383830
08/04/2021 133.40p 133.79p 132.98p 133.00p 4324316
07/04/2021 132.20p 134.00p 131.40p 132.00p 2884790
06/04/2021 131.60p 133.40p 131.20p 133.40p 2646197
02/04/2021 132.40p 132.40p 130.20p 131.00p 3658149
01/04/2021 132.40p 132.40p 130.20p 131.00p 3658149
31/03/2021 131.00p 131.67p 129.60p 129.80p 3076560
30/03/2021 131.80p 131.80p 130.60p 130.60p 2178670
29/03/2021 131.20p 131.60p 130.40p 130.40p 1899744
26/03/2021 131.00p 131.20p 129.90p 130.40p 2970946
25/03/2021 131.40p 131.40p 129.00p 129.40p 3393894
24/03/2021 132.20p 132.82p 130.60p 131.00p 2041605
23/03/2021 132.60p 133.60p 132.40p 133.40p 2694741
22/03/2021 133.00p 133.80p 131.20p 133.80p 2988446
19/03/2021 132.00p 132.52p 131.10p 132.00p 5034773
18/03/2021 134.00p 134.40p 131.60p 132.40p 2209871
17/03/2021 133.00p 134.99p 132.40p 132.40p 2849639
16/03/2021 135.00p 135.20p 133.37p 134.60p 2570448
15/03/2021 132.40p 133.80p 132.13p 133.00p 1841733
12/03/2021 136.80p 136.80p 133.20p 133.20p 1835830
11/03/2021 134.60p 135.97p 134.48p 135.40p 3924426
10/03/2021 131.40p 134.30p 131.40p 133.80p 3032401
09/03/2021 133.40p 133.60p 130.00p 133.60p 2516332
08/03/2021 132.00p 132.80p 130.00p 132.60p 4623554
05/03/2021 137.80p 137.80p 131.40p 132.20p 3516413
04/03/2021 139.00p 139.00p 135.61p 137.60p 1921132
03/03/2021 139.60p 140.00p 137.60p 138.60p 3371149
02/03/2021 139.80p 139.80p 136.80p 136.80p 3673633
01/03/2021 139.20p 140.80p 138.20p 139.00p 6078975
26/02/2021 139.80p 139.80p 135.81p 136.00p 3159393
25/02/2021 141.00p 141.96p 140.20p 140.80p 3531263
24/02/2021 142.00p 142.00p 139.50p 141.00p 4942147
23/02/2021 146.90p 146.90p 140.60p 142.90p 2874996
22/02/2021 148.90p 148.90p 143.70p 143.70p 2795766
19/02/2021 149.90p 151.00p 149.09p 150.40p 3267561
18/02/2021 152.90p 152.90p 148.50p 149.90p 2449662
17/02/2021 152.00p 152.42p 150.33p 151.00p 2922773
16/02/2021 151.90p 152.57p 150.90p 151.80p 4157823
15/02/2021 150.00p 150.90p 149.41p 150.90p 4431116
12/02/2021 149.00p 149.99p 148.45p 149.20p 2799517
11/02/2021 149.00p 149.59p 148.00p 149.30p 3925442
10/02/2021 147.60p 149.30p 147.30p 148.20p 3489962
09/02/2021 146.70p 147.30p 146.40p 147.20p 3509081
08/02/2021 145.90p 146.10p 144.50p 146.10p 3111092
05/02/2021 143.90p 145.00p 142.46p 144.80p 3899125
04/02/2021 143.40p 145.00p 141.50p 142.10p 2762718
03/02/2021 142.00p 143.37p 141.80p 141.80p 3030983
02/02/2021 139.00p 141.60p 138.28p 141.50p 3385015
01/02/2021 137.90p 137.90p 135.00p 137.50p 5638300
29/01/2021 137.60p 137.60p 134.50p 135.00p 2713540
28/01/2021 138.60p 138.69p 135.80p 137.00p 5268223
27/01/2021 143.70p 143.70p 139.10p 139.10p 2657195
26/01/2021 144.80p 144.80p 142.10p 142.10p 2746136
25/01/2021 143.10p 145.50p 143.00p 143.20p 2826346
22/01/2021 144.00p 144.00p 141.50p 141.50p 2567752
21/01/2021 144.40p 144.40p 142.79p 143.00p 2788013
20/01/2021 140.50p 143.44p 140.50p 143.30p 4682155
19/01/2021 141.20p 141.50p 140.00p 140.30p 2781564
18/01/2021 139.00p 139.90p 138.00p 139.20p 2023469
15/01/2021 138.00p 138.15p 136.59p 137.70p 2413313
14/01/2021 138.10p 138.19p 137.00p 137.70p 4523365
13/01/2021 138.10p 138.10p 136.25p 136.50p 2800147
12/01/2021 138.20p 138.20p 136.65p 136.80p 2774533
11/01/2021 137.90p 138.30p 136.85p 137.30p 3004466
08/01/2021 135.90p 136.30p 135.20p 136.10p 5540748
07/01/2021 135.70p 135.70p 133.30p 134.40p 3939862
06/01/2021 133.80p 134.01p 132.50p 133.70p 3157967
05/01/2021 131.60p 133.50p 130.58p 133.50p 4077059
04/01/2021 132.00p 133.00p 130.91p 132.40p 4246396
31/12/2020 130.00p 131.50p 130.00p 131.00p 1080856
30/12/2020 130.80p 131.69p 130.24p 130.40p 2564586
29/12/2020 131.00p 131.00p 129.50p 130.00p 3988623
24/12/2020 131.40p 131.40p 128.47p 129.30p 816033
23/12/2020 130.70p 130.70p 128.29p 129.00p 1961105
22/12/2020 129.60p 129.60p 128.00p 128.70p 2114774
21/12/2020 129.20p 130.90p 127.50p 128.00p 2048087
18/12/2020 130.80p 130.80p 128.80p 129.20p 3306353

*Close Price adjusted for both dividends and splits