Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
JPMorgan Emerging Europe, Middle East & Africa Securities (JEMA) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/12/2025 | 238.00p | 248.85p | 238.00p | 240.00p | 24659 |
| 25/12/2025 | 238.00p | 248.85p | 238.00p | 240.00p | 24659 |
| 24/12/2025 | 238.00p | 248.85p | 240.00p | 240.00p | 24659 |
| 23/12/2025 | 238.00p | 248.90p | 230.59p | 240.50p | 21433 |
| 22/12/2025 | 249.00p | 249.00p | 228.00p | 238.00p | 45103 |
| 19/12/2025 | 240.00p | 250.00p | 233.34p | 250.00p | 67342 |
| 18/12/2025 | 250.00p | 249.96p | 240.00p | 246.00p | 33622 |
| 17/12/2025 | 250.00p | 250.00p | 245.10p | 248.50p | 181155 |
| 16/12/2025 | 245.00p | 250.00p | 240.51p | 245.00p | 46881 |
| 15/12/2025 | 243.00p | 250.00p | 239.55p | 245.00p | 22486 |
| 12/12/2025 | 243.00p | 248.95p | 243.00p | 243.00p | 17280 |
| 11/12/2025 | 250.00p | 250.00p | 246.08p | 247.50p | 41401 |
| 10/12/2025 | 230.00p | 247.80p | 229.72p | 245.00p | 143615 |
| 09/12/2025 | 241.00p | 245.79p | 227.70p | 232.50p | 15847 |
| 08/12/2025 | 243.00p | 248.00p | 242.00p | 243.00p | 20327 |
| 05/12/2025 | 245.00p | 248.55p | 245.00p | 247.50p | 25866 |
| 04/12/2025 | 245.00p | 249.75p | 245.00p | 247.50p | 32618 |
| 03/12/2025 | 255.00p | 259.33p | 252.00p | 258.00p | 69119 |
| 02/12/2025 | 260.00p | 275.47p | 259.00p | 268.50p | 23894 |
| 01/12/2025 | 254.00p | 273.86p | 251.14p | 267.50p | 41542 |
| 28/11/2025 | 254.00p | 265.00p | 248.00p | 265.00p | 54825 |
| 27/11/2025 | 278.00p | 278.13p | 249.00p | 255.00p | 95344 |
| 26/11/2025 | 280.00p | 293.00p | 278.00p | 284.00p | 41543 |
| 25/11/2025 | 270.00p | 310.00p | 264.00p | 290.00p | 201376 |
| 24/11/2025 | 252.00p | 275.00p | 239.22p | 265.00p | 109064 |
| 21/11/2025 | 218.00p | 252.31p | 212.22p | 239.00p | 77776 |
| 20/11/2025 | 202.00p | 218.00p | 202.00p | 213.00p | 31478 |
| 19/11/2025 | 206.00p | 211.08p | 198.10p | 210.00p | 42232 |
| 18/11/2025 | 198.00p | 212.00p | 196.00p | 202.50p | 30854 |
| 17/11/2025 | 201.00p | 214.00p | 201.00p | 207.00p | 10495 |
| 14/11/2025 | 200.00p | 207.15p | 200.00p | 200.00p | 29631 |
| 13/11/2025 | 205.00p | 211.90p | 205.00p | 207.50p | 19587 |
| 12/11/2025 | 207.00p | 211.00p | 207.00p | 209.00p | 1776519 |
| 11/11/2025 | 207.00p | 219.00p | 207.00p | 213.50p | 6317 |
| 10/11/2025 | 210.00p | 225.81p | 208.00p | 214.50p | 18615 |
| 07/11/2025 | 210.00p | 222.93p | 206.86p | 219.50p | 59874 |
| 06/11/2025 | 205.00p | 220.00p | 203.80p | 214.00p | 90013 |
| 05/11/2025 | 200.00p | 205.00p | 198.86p | 202.50p | 5029 |
| 04/11/2025 | 204.00p | 224.00p | 201.20p | 202.50p | 31599 |
| 03/11/2025 | 224.00p | 224.00p | 218.84p | 224.00p | 10900 |
| 31/10/2025 | 216.00p | 223.92p | 216.00p | 216.00p | 47574 |
| 30/10/2025 | 215.00p | 220.00p | 209.00p | 219.00p | 150261 |
| 29/10/2025 | 205.00p | 215.00p | 200.74p | 215.00p | 68819 |
| 28/10/2025 | 205.00p | 216.00p | 201.00p | 205.00p | 57640 |
| 27/10/2025 | 225.00p | 228.00p | 213.71p | 220.00p | 19405 |
| 24/10/2025 | 208.00p | 228.00p | 208.00p | 224.00p | 5615 |
| 23/10/2025 | 216.00p | 232.00p | 212.00p | 220.00p | 33598 |
| 22/10/2025 | 232.00p | 232.00p | 219.10p | 226.00p | 33089 |
| 21/10/2025 | 236.00p | 245.79p | 218.00p | 227.50p | 18886 |
| 20/10/2025 | 236.00p | 246.00p | 225.00p | 236.50p | 44443 |
| 17/10/2025 | 212.00p | 238.00p | 212.00p | 238.00p | 106208 |
| 16/10/2025 | 218.00p | 220.00p | 207.00p | 214.00p | 22346 |
| 15/10/2025 | 204.00p | 213.05p | 204.00p | 212.00p | 16090 |
| 14/10/2025 | 207.00p | 215.96p | 200.00p | 207.00p | 23303 |
| 13/10/2025 | 207.00p | 217.00p | 201.00p | 207.00p | 53374 |
| 10/10/2025 | 212.00p | 217.00p | 204.00p | 206.00p | 33477 |
| 09/10/2025 | 219.00p | 219.00p | 204.75p | 213.00p | 32405 |
| 08/10/2025 | 204.00p | 218.00p | 204.00p | 218.00p | 40888 |
| 07/10/2025 | 200.00p | 208.00p | 196.84p | 202.50p | 66516 |
| 06/10/2025 | 200.00p | 205.26p | 194.15p | 205.00p | 48016 |
| 03/10/2025 | 189.50p | 209.47p | 186.74p | 208.50p | 104670 |
| 02/10/2025 | 200.00p | 202.67p | 181.66p | 196.00p | 323148 |
| 01/10/2025 | 208.00p | 212.00p | 200.00p | 203.00p | 113306 |
| 30/09/2025 | 210.00p | 219.75p | 205.00p | 212.00p | 34351 |
| 29/09/2025 | 210.00p | 223.38p | 208.00p | 215.00p | 59765 |
| 26/09/2025 | 220.00p | 220.00p | 208.00p | 214.00p | 94162 |
| 25/09/2025 | 217.00p | 228.00p | 217.00p | 228.00p | 520789 |
| 24/09/2025 | 225.00p | 232.00p | 221.10p | 226.00p | 99099 |
| 23/09/2025 | 225.00p | 236.00p | 217.00p | 236.00p | 136310 |
| 22/09/2025 | 223.00p | 236.00p | 223.00p | 236.00p | 91938 |
| 19/09/2025 | 230.00p | 243.00p | 223.93p | 225.00p | 68583 |
| 18/09/2025 | 235.00p | 243.90p | 230.00p | 238.00p | 13914 |
| 17/09/2025 | 235.00p | 239.00p | 235.00p | 235.00p | 16665 |
| 16/09/2025 | 228.00p | 228.00p | 228.00p | 245.00p | 35781 |
| 15/09/2025 | 228.00p | 229.48p | 216.97p | 228.00p | 61400 |
| 12/09/2025 | 235.00p | 247.00p | 210.01p | 230.00p | 80871 |
| 11/09/2025 | 240.00p | 240.50p | 240.00p | 246.00p | 145641 |
| 10/09/2025 | 240.00p | 245.00p | 227.00p | 240.50p | 13628 |
| 09/09/2025 | 240.00p | 251.00p | 237.84p | 246.50p | 72749 |
| 08/09/2025 | 231.00p | 247.48p | 231.00p | 244.50p | 18700 |
| 05/09/2025 | 251.00p | 251.00p | 234.20p | 242.50p | 7103 |
| 04/09/2025 | 247.00p | 255.00p | 235.00p | 244.00p | 64023 |
| 03/09/2025 | 260.00p | 270.00p | 255.00p | 259.50p | 15244 |
| 02/09/2025 | 274.00p | 274.00p | 259.00p | 267.50p | 8518 |
| 01/09/2025 | 278.00p | 278.00p | 258.03p | 270.00p | 25155 |
| 29/08/2025 | 274.00p | 282.00p | 268.00p | 266.50p | 43850 |
| 28/08/2025 | 280.00p | 283.00p | 274.92p | 277.00p | 61263 |
| 27/08/2025 | 281.00p | 288.00p | 275.00p | 279.50p | 9956 |
| 26/08/2025 | 281.00p | 300.00p | 281.00p | 285.50p | 66567 |
| 22/08/2025 | 303.00p | 303.00p | 280.00p | 292.50p | 32079 |
| 21/08/2025 | 306.00p | 302.39p | 284.60p | 291.50p | 9534 |
| 20/08/2025 | 306.00p | 310.00p | 290.00p | 291.50p | 47831 |
| 19/08/2025 | 306.00p | 306.00p | 296.34p | 300.00p | 87840 |
| 18/08/2025 | 300.00p | 301.00p | 289.68p | 301.00p | 62397 |
| 15/08/2025 | 300.00p | 300.00p | 275.00p | 280.00p | 87441 |
| 14/08/2025 | 272.00p | 296.47p | 272.00p | 294.50p | 121158 |
| 13/08/2025 | 283.00p | 288.04p | 279.50p | 282.50p | 65996 |
| 12/08/2025 | 278.00p | 288.03p | 278.00p | 285.00p | 62798 |
| 11/08/2025 | 278.00p | 296.42p | 270.41p | 274.00p | 150252 |
| 08/08/2025 | 270.00p | 294.08p | 270.00p | 287.50p | 204512 |
| 07/08/2025 | 230.00p | 275.00p | 230.00p | 271.50p | 278987 |
| 06/08/2025 | 220.00p | 230.00p | 220.00p | 224.00p | 23010 |
| 05/08/2025 | 218.00p | 221.03p | 216.11p | 221.00p | 6316 |
| 04/08/2025 | 218.00p | 220.31p | 217.10p | 218.50p | 17819 |
| 01/08/2025 | 213.00p | 224.91p | 216.68p | 224.00p | 8022 |
| 31/07/2025 | 213.00p | 221.76p | 212.00p | 219.50p | 72550 |
| 30/07/2025 | 213.00p | 222.00p | 212.80p | 220.00p | 18369 |
| 29/07/2025 | 213.00p | 226.00p | 212.50p | 220.00p | 73978 |
| 28/07/2025 | 220.00p | 223.04p | 214.00p | 220.00p | 120726 |
| 25/07/2025 | 214.00p | 228.00p | 214.00p | 221.00p | 20426 |
| 24/07/2025 | 216.00p | 220.00p | 214.00p | 217.50p | 25677 |
| 23/07/2025 | 214.00p | 227.77p | 214.00p | 221.00p | 52598 |
| 22/07/2025 | 221.00p | 220.29p | 211.65p | 219.50p | 8053 |
| 21/07/2025 | 221.00p | 223.23p | 210.00p | 219.50p | 11868 |
| 18/07/2025 | 221.00p | 218.00p | 210.11p | 218.00p | 36798 |
| 17/07/2025 | 221.00p | 223.80p | 213.60p | 221.00p | 83076 |
| 16/07/2025 | 221.00p | 225.79p | 216.10p | 224.50p | 57798 |
| 15/07/2025 | 225.00p | 226.50p | 212.00p | 225.00p | 81948 |
| 14/07/2025 | 225.00p | 228.75p | 221.00p | 222.50p | 50930 |
| 11/07/2025 | 223.00p | 228.25p | 222.00p | 225.50p | 54596 |
| 10/07/2025 | 222.00p | 226.60p | 221.00p | 221.00p | 9265 |
| 09/07/2025 | 222.00p | 229.00p | 221.50p | 225.50p | 6518 |
| 08/07/2025 | 221.00p | 229.00p | 220.00p | 221.00p | 3481 |
| 07/07/2025 | 229.00p | 229.00p | 219.72p | 229.00p | 5081 |
| 04/07/2025 | 221.00p | 228.00p | 220.50p | 223.00p | 10195 |
| 03/07/2025 | 222.00p | 228.00p | 218.71p | 226.00p | 7496 |
| 02/07/2025 | 224.00p | 229.00p | 214.00p | 225.00p | 181544 |
| 01/07/2025 | 222.00p | 230.00p | 222.00p | 230.00p | 15084 |
| 30/06/2025 | 226.00p | 231.24p | 226.00p | 228.00p | 9233 |
| 27/06/2025 | 218.00p | 232.00p | 218.00p | 228.00p | 33524 |
| 26/06/2025 | 216.00p | 230.92p | 222.19p | 227.00p | 7029 |
| 25/06/2025 | 216.00p | 230.00p | 222.00p | 225.50p | 40347 |
| 24/06/2025 | 216.00p | 231.00p | 216.00p | 231.00p | 17098 |
| 23/06/2025 | 229.00p | 229.28p | 220.76p | 224.00p | 7388 |
| 20/06/2025 | 229.00p | 229.00p | 219.80p | 229.00p | 29134 |
| 19/06/2025 | 218.00p | 224.60p | 218.75p | 224.00p | 111965 |
| 18/06/2025 | 218.00p | 223.84p | 218.00p | 221.50p | 129469 |
| 17/06/2025 | 225.00p | 225.30p | 219.60p | 225.00p | 117022 |
| 16/06/2025 | 225.00p | 225.00p | 219.50p | 225.00p | 59450 |
| 13/06/2025 | 225.00p | 234.00p | 219.00p | 220.00p | 40569 |
| 12/06/2025 | 234.00p | 232.40p | 226.58p | 232.00p | 22184 |
| 11/06/2025 | 234.00p | 234.59p | 231.78p | 234.50p | 3336 |
| 10/06/2025 | 234.00p | 238.00p | 231.00p | 233.50p | 76141 |
| 09/06/2025 | 229.00p | 240.00p | 229.00p | 235.50p | 8647 |
| 06/06/2025 | 236.00p | 238.00p | 230.57p | 236.00p | 9558 |
| 05/06/2025 | 234.00p | 240.00p | 230.10p | 240.00p | 47883 |
| 04/06/2025 | 240.00p | 238.50p | 231.95p | 238.50p | 8851 |
| 03/06/2025 | 240.00p | 240.00p | 226.13p | 232.00p | 143282 |
| 02/06/2025 | 236.00p | 238.29p | 230.00p | 235.00p | 171710 |
| 30/05/2025 | 229.00p | 233.00p | 228.91p | 233.00p | 68275 |
| 29/05/2025 | 232.00p | 236.00p | 231.00p | 233.00p | 31223 |
| 28/05/2025 | 227.00p | 231.13p | 218.00p | 225.00p | 92466 |
| 27/05/2025 | 238.00p | 242.00p | 231.00p | 242.00p | 316499 |
| 23/05/2025 | 240.00p | 250.00p | 238.00p | 245.00p | 76853 |
| 22/05/2025 | 238.00p | 245.00p | 237.00p | 244.00p | 74851 |
| 21/05/2025 | 244.00p | 250.69p | 240.00p | 241.00p | 27982 |
| 20/05/2025 | 252.00p | 252.00p | 242.38p | 248.00p | 200282 |
| 19/05/2025 | 241.00p | 250.00p | 239.00p | 239.50p | 28751 |
| 16/05/2025 | 249.00p | 265.00p | 243.00p | 244.00p | 71707 |
| 15/05/2025 | 248.00p | 268.00p | 248.00p | 249.50p | 119038 |
| 14/05/2025 | 255.00p | 270.00p | 246.22p | 249.50p | 202008 |
| 13/05/2025 | 246.00p | 250.37p | 246.00p | 250.00p | 102287 |
| 12/05/2025 | 250.00p | 261.00p | 245.40p | 249.00p | 105968 |
| 09/05/2025 | 246.00p | 259.00p | 240.00p | 250.00p | 45160 |
| 08/05/2025 | 260.00p | 260.00p | 240.33p | 250.00p | 37393 |
| 07/05/2025 | 245.00p | 259.00p | 240.00p | 250.00p | 19942 |
| 06/05/2025 | 240.00p | 250.00p | 228.00p | 250.00p | 103578 |
| 02/05/2025 | 245.00p | 261.72p | 245.00p | 245.00p | 21542 |
| 01/05/2025 | 278.00p | 278.00p | 254.11p | 260.00p | 64737 |
| 30/04/2025 | 260.00p | 279.05p | 260.00p | 273.00p | 28028 |
| 29/04/2025 | 270.00p | 276.36p | 258.00p | 270.00p | 98308 |
| 28/04/2025 | 255.00p | 270.00p | 252.50p | 267.00p | 13069 |
| 25/04/2025 | 254.00p | 261.00p | 239.00p | 260.00p | 98932 |
| 24/04/2025 | 240.00p | 258.00p | 240.00p | 247.00p | 13558 |
| 23/04/2025 | 246.00p | 260.00p | 245.45p | 260.00p | 76396 |
| 22/04/2025 | 233.00p | 243.02p | 225.94p | 233.00p | 27943 |
| 17/04/2025 | 240.00p | 250.00p | 232.35p | 250.00p | 38939 |
| 16/04/2025 | 236.00p | 244.00p | 235.11p | 244.00p | 12549 |
| 15/04/2025 | 242.00p | 242.00p | 230.24p | 242.00p | 19364 |
| 14/04/2025 | 250.00p | 250.00p | 231.98p | 248.00p | 19047 |
| 11/04/2025 | 247.00p | 252.00p | 232.00p | 247.00p | 29719 |
| 10/04/2025 | 225.00p | 250.00p | 212.42p | 250.00p | 181380 |
| 09/04/2025 | 235.00p | 235.00p | 204.96p | 210.00p | 107720 |
| 08/04/2025 | 205.00p | 240.00p | 204.08p | 240.00p | 130041 |
| 07/04/2025 | 195.00p | 213.00p | 176.10p | 213.00p | 204760 |
| 04/04/2025 | 219.00p | 239.00p | 196.50p | 209.00p | 175206 |
| 03/04/2025 | 240.00p | 240.00p | 229.00p | 233.00p | 23184 |
| 02/04/2025 | 236.00p | 240.10p | 230.00p | 240.00p | 22536 |
| 01/04/2025 | 236.00p | 243.00p | 233.70p | 243.00p | 85701 |
| 31/03/2025 | 271.00p | 274.22p | 233.00p | 243.00p | 141067 |
| 28/03/2025 | 275.00p | 296.12p | 274.00p | 275.50p | 57592 |
| 27/03/2025 | 300.00p | 300.00p | 278.00p | 286.50p | 114437 |
| 26/03/2025 | 291.00p | 297.00p | 276.92p | 295.00p | 326016 |
| 25/03/2025 | 300.00p | 300.00p | 285.00p | 285.00p | 128351 |
| 24/03/2025 | 290.00p | 300.00p | 285.57p | 295.00p | 203442 |
| 21/03/2025 | 287.00p | 300.00p | 258.69p | 295.00p | 627718 |
| 20/03/2025 | 300.00p | 300.00p | 288.00p | 293.00p | 139942 |
| 19/03/2025 | 298.00p | 300.00p | 290.41p | 300.00p | 75248 |
| 18/03/2025 | 290.00p | 299.00p | 282.65p | 299.00p | 202326 |
| 17/03/2025 | 280.00p | 297.00p | 279.00p | 283.00p | 198240 |
*Close Price adjusted for both dividends and splits