JPMorgan Emerging Europe, Middle East & Africa Securities (JEMA) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan Emerging Europe, Middle East & Africa Securities

Date Open High Low Close* Volume
14/11/2024 239.00p 289.90p 222.00p 241.00p 405542
13/11/2024 205.00p 237.00p 203.02p 229.50p 277230
12/11/2024 187.50p 203.57p 187.50p 197.00p 337343
11/11/2024 186.00p 197.00p 172.00p 193.50p 244976
08/11/2024 167.00p 182.00p 164.37p 180.00p 193130
07/11/2024 141.00p 163.00p 141.00p 162.50p 122196
06/11/2024 129.00p 160.50p 129.00p 145.00p 356441
05/11/2024 126.50p 127.00p 121.74p 122.00p 33796
04/11/2024 124.00p 124.00p 120.50p 120.50p 11805
01/11/2024 124.00p 124.00p 114.00p 122.00p 19536
31/10/2024 123.00p 127.00p 119.00p 120.50p 22118
30/10/2024 117.50p 128.00p 114.55p 121.50p 50421
29/10/2024 115.00p 117.50p 113.25p 113.25p 6261
28/10/2024 115.00p 116.01p 113.00p 113.25p 14317
25/10/2024 115.00p 117.50p 112.75p 113.25p 38578
24/10/2024 115.00p 117.50p 112.00p 112.00p 20458
23/10/2024 115.00p 115.00p 111.55p 112.00p 11887
22/10/2024 113.00p 113.00p 111.55p 112.25p 25499
21/10/2024 113.00p 112.85p 110.75p 110.75p 20925
18/10/2024 113.00p 114.00p 110.50p 110.50p 80901
17/10/2024 112.00p 113.99p 109.50p 109.50p 38473
16/10/2024 112.00p 112.43p 108.75p 108.75p 138864
15/10/2024 110.00p 111.90p 107.75p 107.75p 52767
14/10/2024 108.75p 110.00p 106.13p 106.75p 40237
11/10/2024 102.50p 108.75p 105.05p 108.75p 110152
10/10/2024 102.50p 108.50p 102.80p 106.75p 1915
09/10/2024 102.50p 108.20p 102.56p 106.75p 4346
08/10/2024 102.50p 108.20p 102.41p 106.50p 21890
07/10/2024 109.00p 109.00p 101.90p 104.75p 36196
04/10/2024 108.00p 108.00p 104.50p 106.50p 17042
03/10/2024 104.00p 107.50p 104.00p 106.50p 48537
02/10/2024 107.00p 107.50p 103.50p 105.00p 84249
01/10/2024 103.00p 106.25p 102.20p 106.25p 19865
30/09/2024 103.00p 106.00p 103.00p 106.00p 4041
27/09/2024 103.00p 106.84p 102.76p 106.00p 76247
26/09/2024 101.00p 105.76p 102.21p 105.75p 26861
25/09/2024 101.00p 108.05p 100.00p 105.25p 23376
24/09/2024 108.50p 108.11p 102.00p 106.25p 18662
23/09/2024 108.50p 109.90p 103.00p 104.50p 210515
20/09/2024 101.50p 109.00p 103.00p 107.25p 5933
19/09/2024 101.50p 107.00p 98.00p 103.75p 45446
18/09/2024 101.50p 103.75p 100.00p 103.75p 69116
17/09/2024 103.50p 103.50p 97.95p 102.25p 16716
16/09/2024 100.00p 102.00p 99.82p 101.75p 54328
13/09/2024 100.00p 101.75p 96.00p 101.75p 60995
12/09/2024 100.00p 102.00p 100.00p 101.75p 41256
11/09/2024 100.00p 102.10p 100.00p 101.75p 40489
10/09/2024 97.00p 102.41p 91.00p 100.75p 102495
09/09/2024 113.00p 117.39p 84.00p 95.00p 544884
06/09/2024 116.00p 120.50p 115.10p 120.50p 45615
05/09/2024 116.00p 120.50p 116.00p 120.50p 11732
04/09/2024 116.00p 121.00p 117.50p 121.00p 5525
03/09/2024 116.00p 120.64p 117.50p 120.50p 4855
02/09/2024 116.00p 122.27p 117.50p 121.50p 21079
30/08/2024 116.00p 121.20p 116.88p 120.50p 3996
28/08/2024 116.00p 122.25p 117.50p 120.50p 19445
27/08/2024 116.00p 122.00p 116.00p 121.00p 14548
23/08/2024 117.00p 118.50p 116.44p 118.50p 33329
22/08/2024 114.00p 118.50p 112.10p 118.50p 39906
21/08/2024 121.00p 126.00p 114.00p 115.50p 146124
20/08/2024 123.00p 126.50p 121.80p 126.00p 716
19/08/2024 123.00p 126.50p 126.50p 126.50p 0
16/08/2024 123.00p 126.70p 126.50p 126.50p 197
15/08/2024 123.00p 127.22p 121.00p 126.50p 11801
14/08/2024 123.00p 127.00p 122.60p 126.25p 9406
13/08/2024 123.00p 127.50p 121.00p 126.00p 7143
12/08/2024 130.00p 127.90p 121.00p 126.00p 12932
09/08/2024 130.00p 128.00p 121.00p 126.50p 18520
08/08/2024 130.00p 126.00p 121.00p 126.00p 1607
07/08/2024 130.00p 130.00p 121.00p 126.00p 7749
06/08/2024 123.50p 126.99p 121.55p 126.00p 28619
05/08/2024 143.00p 144.10p 121.50p 126.75p 218954
02/08/2024 143.00p 147.50p 143.00p 147.50p 26970
01/08/2024 143.00p 147.50p 142.00p 147.50p 51497
31/07/2024 146.00p 148.28p 145.00p 147.25p 36461
30/07/2024 150.50p 151.08p 146.20p 148.75p 61087
29/07/2024 146.00p 151.92p 146.00p 148.25p 64964
26/07/2024 151.00p 155.00p 148.00p 150.50p 53451
25/07/2024 149.00p 153.76p 148.81p 152.00p 97955
24/07/2024 150.00p 151.55p 146.50p 146.50p 28721
23/07/2024 150.50p 153.50p 143.00p 151.25p 178204
22/07/2024 145.00p 150.50p 145.00p 150.25p 124248
19/07/2024 150.00p 150.00p 147.50p 147.50p 67897
18/07/2024 140.50p 150.00p 140.50p 145.75p 389108
17/07/2024 135.50p 147.88p 132.70p 141.50p 197702
16/07/2024 130.00p 135.61p 130.00p 134.00p 78637
15/07/2024 126.50p 130.98p 125.94p 130.00p 48258
12/07/2024 121.00p 125.74p 119.97p 124.50p 102233
11/07/2024 120.00p 120.90p 119.60p 120.50p 40065
10/07/2024 120.00p 120.00p 119.50p 119.75p 30941
09/07/2024 119.00p 119.50p 119.00p 119.50p 16635
08/07/2024 118.00p 120.10p 118.00p 119.50p 59242
05/07/2024 114.50p 119.35p 117.20p 118.75p 18159
04/07/2024 114.50p 119.42p 115.50p 115.50p 14534
03/07/2024 114.50p 118.73p 116.25p 118.50p 30680
02/07/2024 114.50p 118.91p 114.50p 116.75p 30333
01/07/2024 107.00p 117.00p 106.37p 115.75p 92046
28/06/2024 112.00p 112.00p 107.75p 107.75p 20739
27/06/2024 107.00p 111.82p 107.50p 107.50p 8444
26/06/2024 107.00p 110.59p 107.50p 107.50p 7935
25/06/2024 107.00p 108.53p 107.50p 107.50p 9352
24/06/2024 107.00p 111.82p 103.00p 107.50p 35459
21/06/2024 107.00p 112.00p 104.40p 109.00p 17245
20/06/2024 107.00p 111.10p 107.00p 108.50p 34565
19/06/2024 112.00p 112.00p 107.50p 107.50p 8984
18/06/2024 106.00p 108.00p 103.45p 108.00p 8823
17/06/2024 106.00p 111.30p 106.00p 107.00p 7587
14/06/2024 108.00p 110.40p 107.12p 108.00p 8064
13/06/2024 108.00p 108.00p 106.86p 108.00p 2452
12/06/2024 108.00p 110.00p 105.00p 107.50p 29645
11/06/2024 108.00p 108.00p 105.50p 106.00p 21921
10/06/2024 104.00p 105.50p 102.85p 105.50p 6426
07/06/2024 104.00p 104.79p 102.80p 104.50p 41408
06/06/2024 97.00p 104.00p 97.00p 100.00p 18180
05/06/2024 104.00p 104.00p 100.00p 100.00p 64797
04/06/2024 104.00p 104.00p 102.00p 104.00p 27629
03/06/2024 104.00p 104.11p 101.70p 103.50p 14087
31/05/2024 104.00p 104.00p 101.11p 103.25p 43511
30/05/2024 104.00p 104.00p 98.50p 98.50p 6537
29/05/2024 94.00p 103.00p 94.00p 99.50p 43477
28/05/2024 94.20p 103.50p 94.00p 98.75p 4152
24/05/2024 102.00p 102.43p 94.00p 98.00p 86470
23/05/2024 93.00p 100.00p 94.77p 97.50p 110657
22/05/2024 93.00p 100.60p 98.80p 100.60p 11487
21/05/2024 93.00p 100.00p 93.00p 98.00p 4281
20/05/2024 100.00p 100.42p 97.80p 100.40p 74697
17/05/2024 100.00p 100.12p 96.80p 97.50p 47347
16/05/2024 94.40p 102.82p 92.60p 98.00p 50065
15/05/2024 94.40p 102.60p 94.40p 99.75p 28546
14/05/2024 100.00p 103.00p 94.40p 98.70p 46647
13/05/2024 96.60p 104.00p 96.60p 103.00p 33053
10/05/2024 96.00p 103.00p 100.35p 101.50p 25682
09/05/2024 96.00p 103.27p 98.77p 101.00p 41636
08/05/2024 96.00p 99.30p 94.60p 99.30p 109386
07/05/2024 94.00p 98.95p 88.00p 93.50p 122288
03/05/2024 94.00p 94.00p 87.93p 92.00p 60516
02/05/2024 86.00p 91.38p 87.48p 89.00p 23812
01/05/2024 86.00p 93.25p 85.00p 89.50p 58902
30/04/2024 86.00p 92.50p 86.80p 89.50p 157418
29/04/2024 86.00p 93.00p 85.00p 89.50p 706173
26/04/2024 122.00p 127.74p 65.60p 93.00p 1333423
25/04/2024 123.50p 128.56p 123.38p 123.50p 49918
24/04/2024 123.00p 128.00p 123.00p 126.50p 58103
23/04/2024 123.00p 126.37p 123.00p 125.00p 12600
22/04/2024 123.00p 125.94p 120.84p 123.50p 25976
19/04/2024 125.00p 126.00p 122.82p 126.00p 22834
18/04/2024 125.00p 128.38p 123.45p 126.50p 43235
17/04/2024 123.00p 128.14p 123.00p 125.25p 20872
16/04/2024 123.00p 130.27p 122.53p 125.25p 91016
15/04/2024 123.00p 130.50p 121.81p 126.75p 48499
12/04/2024 124.00p 128.12p 122.50p 128.00p 159288
11/04/2024 121.50p 128.00p 121.50p 127.50p 31999
10/04/2024 124.00p 129.48p 120.50p 124.00p 39465
09/04/2024 124.00p 128.14p 120.50p 126.00p 99964
08/04/2024 124.00p 128.14p 121.00p 125.00p 71676
05/04/2024 120.00p 126.50p 120.00p 126.50p 28415
04/04/2024 121.50p 123.63p 120.83p 122.75p 31980
03/04/2024 122.00p 128.17p 124.10p 126.75p 8321
02/04/2024 122.00p 129.82p 122.00p 128.25p 65778
28/03/2024 122.40p 127.90p 123.93p 127.90p 53350
27/03/2024 122.40p 126.00p 122.00p 126.00p 113051
26/03/2024 122.00p 125.50p 122.71p 125.40p 127086
25/03/2024 122.00p 126.90p 122.00p 126.90p 87956
22/03/2024 131.80p 131.80p 121.55p 126.90p 27199
21/03/2024 125.00p 127.10p 122.10p 127.10p 15499
20/03/2024 125.00p 128.90p 125.00p 128.90p 80543
19/03/2024 125.00p 128.90p 124.00p 128.90p 151427
18/03/2024 133.00p 133.00p 125.97p 129.40p 15105
15/03/2024 125.00p 130.86p 125.00p 129.90p 18775
14/03/2024 125.00p 129.80p 125.00p 127.00p 35551
13/03/2024 125.00p 129.90p 123.59p 129.90p 12862
12/03/2024 125.00p 130.40p 125.00p 130.40p 41534
11/03/2024 125.00p 130.30p 123.02p 130.30p 28558
08/03/2024 124.00p 128.00p 124.00p 126.50p 105394
07/03/2024 125.00p 129.90p 125.00p 129.90p 39708
06/03/2024 126.00p 128.32p 124.00p 125.00p 134625
05/03/2024 128.00p 130.90p 127.00p 130.90p 42795
04/03/2024 130.20p 133.42p 128.00p 130.40p 65880
01/03/2024 130.20p 131.50p 127.10p 131.50p 13315
29/02/2024 132.20p 133.42p 130.23p 132.40p 24601
28/02/2024 132.20p 133.37p 130.00p 132.40p 87274
27/02/2024 132.40p 135.10p 132.26p 135.10p 36127
26/02/2024 132.20p 134.72p 132.20p 132.20p 7846
23/02/2024 132.60p 135.00p 133.00p 135.00p 10131
22/02/2024 132.60p 135.00p 132.50p 135.00p 4793
21/02/2024 132.60p 135.00p 133.00p 135.00p 31497
20/02/2024 132.60p 135.00p 132.20p 133.50p 221225
19/02/2024 132.20p 135.30p 132.65p 135.30p 31149
16/02/2024 132.20p 135.30p 132.20p 135.30p 22028
15/02/2024 132.20p 135.00p 132.20p 135.00p 38932
14/02/2024 133.00p 135.00p 133.04p 135.00p 139714
13/02/2024 133.00p 135.40p 133.00p 135.40p 191629
12/02/2024 133.00p 135.40p 133.00p 135.40p 122633
09/02/2024 132.00p 134.90p 131.62p 134.90p 35215
08/02/2024 131.00p 134.40p 131.61p 134.40p 17906
07/02/2024 131.00p 134.40p 130.56p 134.40p 20801
06/02/2024 130.00p 134.00p 129.29p 134.00p 72762
05/02/2024 130.00p 133.90p 130.00p 133.90p 22265
02/02/2024 127.00p 132.50p 129.43p 132.50p 12935
01/02/2024 127.00p 130.60p 127.00p 128.00p 20029

*Close Price adjusted for both dividends and splits