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
31/01/2024 136.00p 133.40p 129.27p 133.40p 7592
30/01/2024 136.00p 132.40p 127.39p 131.40p 307316
29/01/2024 136.00p 137.70p 130.00p 133.90p 36434
26/01/2024 129.00p 134.00p 128.10p 134.00p 43095
25/01/2024 129.00p 135.00p 129.00p 132.40p 77849
24/01/2024 131.60p 131.60p 129.95p 130.00p 118878
23/01/2024 128.00p 133.00p 129.83p 130.30p 32653
22/01/2024 128.00p 131.77p 128.00p 130.20p 119017
19/01/2024 130.00p 131.32p 130.00p 130.00p 83312
18/01/2024 130.00p 132.90p 130.00p 132.90p 395037
17/01/2024 134.80p 131.70p 130.00p 131.70p 17088
16/01/2024 134.80p 134.80p 127.00p 132.90p 114097
15/01/2024 128.00p 133.49p 127.00p 132.90p 141914
12/01/2024 129.60p 133.78p 128.82p 132.90p 55910
11/01/2024 129.60p 132.90p 128.12p 132.90p 56498
10/01/2024 127.40p 132.90p 127.97p 132.90p 36369
09/01/2024 127.40p 131.40p 125.20p 131.40p 109166
08/01/2024 126.00p 132.40p 126.00p 132.40p 20641
05/01/2024 126.00p 131.40p 126.00p 131.40p 21542
04/01/2024 126.00p 131.90p 126.00p 131.90p 182713
03/01/2024 125.00p 131.40p 125.00p 131.40p 53128
02/01/2024 130.20p 137.73p 125.00p 132.40p 208208
29/12/2023 133.00p 136.40p 133.00p 136.40p 13427
28/12/2023 130.20p 135.80p 130.00p 135.80p 98174
27/12/2023 129.00p 134.10p 129.00p 134.10p 79442
22/12/2023 135.00p 135.98p 130.50p 132.00p 75992
21/12/2023 134.80p 135.00p 129.27p 133.90p 140301
20/12/2023 128.00p 131.90p 127.60p 131.90p 122979
19/12/2023 128.00p 130.00p 123.92p 128.00p 50148
18/12/2023 124.20p 130.50p 121.25p 128.90p 341378
15/12/2023 127.00p 135.80p 125.00p 133.60p 213032
14/12/2023 127.20p 132.62p 127.00p 132.40p 56445
13/12/2023 128.00p 131.80p 128.00p 131.80p 145074
12/12/2023 125.40p 131.80p 125.40p 131.80p 65593
11/12/2023 135.00p 133.93p 128.08p 131.80p 132777
08/12/2023 135.00p 135.62p 129.98p 132.80p 45608
07/12/2023 126.00p 132.40p 128.44p 132.40p 7822
06/12/2023 126.00p 133.32p 126.70p 129.90p 12760
05/12/2023 126.00p 130.30p 123.96p 130.30p 43242
04/12/2023 132.20p 135.22p 123.00p 125.30p 48781
01/12/2023 136.00p 136.00p 132.00p 133.50p 16003
30/11/2023 137.00p 143.50p 136.00p 136.00p 45558
29/11/2023 139.00p 143.20p 138.00p 141.90p 321013
28/11/2023 140.20p 144.40p 139.00p 144.40p 82586
27/11/2023 140.20p 146.20p 140.20p 146.20p 52686
24/11/2023 147.80p 148.00p 142.31p 145.60p 9519
23/11/2023 143.80p 145.00p 142.59p 143.80p 19216
22/11/2023 144.80p 147.40p 139.00p 147.40p 27818
21/11/2023 137.00p 141.00p 137.00p 141.00p 69523
20/11/2023 138.20p 143.17p 138.00p 141.00p 38103
17/11/2023 141.40p 144.80p 138.26p 141.00p 78398
16/11/2023 140.00p 146.54p 140.00p 145.00p 25881
15/11/2023 140.20p 149.40p 140.20p 145.10p 66181
14/11/2023 140.20p 144.91p 140.20p 144.90p 32232
13/11/2023 140.00p 143.07p 137.20p 141.90p 166881
10/11/2023 140.00p 140.00p 138.08p 138.50p 68983
09/11/2023 135.00p 146.90p 135.00p 144.50p 113248
08/11/2023 123.20p 134.75p 123.20p 131.10p 69832
07/11/2023 126.00p 128.27p 125.51p 126.60p 29015
06/11/2023 121.00p 125.00p 113.20p 124.00p 69272
03/11/2023 122.80p 122.80p 115.00p 120.90p 37815
02/11/2023 117.00p 121.71p 118.60p 120.70p 10650
01/11/2023 117.00p 121.29p 117.00p 120.30p 29686
31/10/2023 118.00p 120.95p 118.00p 119.90p 7866
30/10/2023 118.00p 119.00p 116.55p 118.90p 74892
27/10/2023 116.00p 117.90p 116.00p 117.90p 15048
26/10/2023 116.00p 119.40p 115.97p 118.20p 18181
25/10/2023 116.00p 119.40p 116.00p 119.40p 4700
24/10/2023 116.00p 120.42p 116.14p 119.40p 12098
23/10/2023 116.00p 120.42p 116.00p 118.10p 12697
20/10/2023 117.00p 117.00p 116.00p 117.00p 7393
19/10/2023 117.00p 119.82p 115.00p 119.60p 31273
18/10/2023 117.00p 119.60p 115.00p 119.60p 103822
17/10/2023 117.00p 119.90p 116.60p 119.90p 64763
16/10/2023 121.20p 122.01p 116.60p 118.00p 163682
13/10/2023 122.00p 123.90p 122.01p 123.90p 145
12/10/2023 122.00p 125.20p 122.00p 125.20p 19216
11/10/2023 125.00p 125.00p 122.00p 122.90p 190954
10/10/2023 129.80p 130.03p 124.20p 126.90p 198526
09/10/2023 132.00p 132.60p 129.00p 131.10p 131079
06/10/2023 133.00p 137.20p 133.00p 137.20p 24775
05/10/2023 134.00p 137.20p 133.00p 137.20p 14355
04/10/2023 133.00p 137.20p 132.61p 137.20p 121705
03/10/2023 135.80p 138.71p 133.00p 137.00p 38122
02/10/2023 138.80p 141.36p 136.80p 137.00p 41018
29/09/2023 138.60p 143.00p 138.60p 143.00p 19175
28/09/2023 138.80p 142.50p 138.80p 139.80p 19951
27/09/2023 138.80p 143.75p 138.80p 143.10p 43131
26/09/2023 139.00p 144.50p 138.00p 139.00p 83877
25/09/2023 144.20p 146.41p 139.20p 143.30p 54655
22/09/2023 139.00p 146.00p 139.00p 142.80p 33115
21/09/2023 139.80p 144.60p 139.80p 144.60p 38832
20/09/2023 147.20p 146.00p 141.80p 144.70p 106140
19/09/2023 147.20p 145.10p 139.20p 143.40p 19890
18/09/2023 147.20p 147.20p 140.13p 145.00p 86820
15/09/2023 139.20p 145.30p 139.00p 143.30p 54423
14/09/2023 142.60p 145.36p 139.00p 142.90p 120880
13/09/2023 140.00p 144.50p 135.20p 141.90p 155671
12/09/2023 136.00p 137.08p 134.00p 135.30p 131267
11/09/2023 136.60p 136.60p 128.20p 135.30p 20076
08/09/2023 133.00p 135.77p 132.10p 132.10p 4615
07/09/2023 133.00p 134.92p 132.20p 134.60p 37282
06/09/2023 133.00p 135.00p 131.60p 131.60p 102313
05/09/2023 133.40p 135.07p 130.20p 133.40p 106560
04/09/2023 128.60p 135.00p 127.80p 130.70p 110389
01/09/2023 124.20p 128.60p 121.20p 124.60p 218522
31/08/2023 124.00p 128.60p 124.00p 127.70p 43807
30/08/2023 123.60p 127.60p 126.13p 127.60p 25071
29/08/2023 123.60p 127.78p 122.60p 125.10p 117999
25/08/2023 121.00p 122.62p 121.00p 122.50p 31616
24/08/2023 121.80p 121.90p 117.20p 121.00p 15982
23/08/2023 120.00p 121.90p 120.19p 120.90p 33088
22/08/2023 120.00p 121.70p 119.55p 120.90p 32766
21/08/2023 117.20p 119.77p 117.20p 118.40p 7200
18/08/2023 117.00p 119.99p 118.40p 118.40p 31528
17/08/2023 117.00p 119.97p 116.83p 117.90p 37883
16/08/2023 117.00p 119.77p 117.00p 118.40p 21055
15/08/2023 118.20p 119.91p 117.00p 118.80p 34831
14/08/2023 117.20p 119.90p 118.50p 118.50p 8294
11/08/2023 117.20p 119.90p 117.20p 118.60p 27172
10/08/2023 120.00p 120.00p 118.10p 118.10p 13010
09/08/2023 119.00p 120.00p 116.00p 118.00p 14979
08/08/2023 119.00p 119.20p 115.20p 117.10p 25863
07/08/2023 119.00p 119.00p 116.00p 117.10p 23784
04/08/2023 119.00p 119.00p 115.60p 117.30p 16449
03/08/2023 118.80p 119.99p 117.10p 117.10p 32397
02/08/2023 118.80p 118.80p 117.10p 117.10p 15967
01/08/2023 118.80p 118.80p 115.00p 116.90p 70487
31/07/2023 114.20p 119.00p 114.20p 116.00p 38536
28/07/2023 113.20p 118.80p 113.20p 116.10p 18676
27/07/2023 118.40p 118.40p 116.30p 116.30p 132116
26/07/2023 117.00p 118.80p 116.95p 117.00p 5364
25/07/2023 117.00p 118.40p 112.20p 116.00p 50583
24/07/2023 116.20p 116.99p 114.30p 114.30p 51715
21/07/2023 112.00p 115.88p 109.31p 115.20p 121335
20/07/2023 109.00p 111.90p 107.80p 109.40p 29813
19/07/2023 109.00p 111.00p 106.55p 109.60p 54598
18/07/2023 105.20p 107.00p 105.00p 106.80p 156696
17/07/2023 107.00p 107.00p 105.56p 105.60p 23010
14/07/2023 102.00p 107.00p 102.00p 104.60p 35548
13/07/2023 102.00p 106.00p 96.82p 104.80p 125353
12/07/2023 100.00p 100.00p 95.93p 98.55p 47270
11/07/2023 93.00p 99.49p 93.00p 97.30p 51920
10/07/2023 95.60p 99.00p 94.12p 98.50p 78313
07/07/2023 99.00p 99.00p 94.01p 97.05p 23398
06/07/2023 95.10p 99.00p 92.10p 98.50p 180125
05/07/2023 96.00p 98.00p 93.34p 95.55p 214551
04/07/2023 95.90p 96.00p 93.10p 95.00p 155014
03/07/2023 92.10p 97.40p 91.57p 95.70p 103630
30/06/2023 94.00p 97.00p 95.00p 95.55p 96471
29/06/2023 94.00p 95.45p 92.13p 95.45p 96364
28/06/2023 96.90p 96.88p 92.00p 94.55p 33688
27/06/2023 96.90p 96.00p 91.10p 95.45p 9029
26/06/2023 96.90p 96.90p 92.20p 94.00p 9919
23/06/2023 93.10p 95.61p 92.20p 94.60p 45033
22/06/2023 94.10p 96.00p 92.82p 95.45p 223690
21/06/2023 96.00p 96.00p 91.90p 95.80p 584852
20/06/2023 98.10p 100.52p 95.00p 98.55p 143863
19/06/2023 99.10p 101.17p 98.80p 100.95p 35843
16/06/2023 102.00p 103.06p 99.60p 100.90p 376262
15/06/2023 100.20p 102.59p 101.00p 102.50p 114134
14/06/2023 100.20p 102.60p 100.20p 102.60p 55142
13/06/2023 105.20p 105.20p 100.00p 102.70p 22005
12/06/2023 100.00p 104.00p 101.22p 103.00p 5740
09/06/2023 100.00p 104.00p 100.20p 103.00p 4595
08/06/2023 100.00p 105.80p 100.00p 103.50p 57189
07/06/2023 108.60p 110.18p 100.98p 102.60p 238257
06/06/2023 108.60p 111.70p 108.60p 110.60p 60340
05/06/2023 112.80p 111.70p 108.40p 110.60p 15311
02/06/2023 112.80p 112.03p 108.60p 110.60p 129195
01/06/2023 112.80p 111.90p 109.10p 110.50p 81471
31/05/2023 112.80p 111.97p 110.00p 110.50p 53296
30/05/2023 112.80p 112.49p 111.00p 111.90p 82375
26/05/2023 112.80p 112.70p 110.00p 111.50p 130288
25/05/2023 112.80p 112.80p 110.70p 110.70p 18244
24/05/2023 111.00p 112.00p 108.60p 112.00p 263127
23/05/2023 112.00p 112.49p 108.60p 110.70p 17603
22/05/2023 112.00p 112.67p 108.60p 112.00p 77206
19/05/2023 111.00p 112.67p 108.60p 110.70p 26239
18/05/2023 113.40p 112.50p 110.70p 110.70p 60612
17/05/2023 113.40p 112.60p 110.50p 110.50p 71093
16/05/2023 113.40p 112.34p 110.60p 110.60p 303020
15/05/2023 113.40p 113.50p 109.60p 111.50p 105611
12/05/2023 113.60p 113.80p 109.00p 111.40p 24429
11/05/2023 109.00p 113.55p 109.00p 110.90p 131976
10/05/2023 113.60p 113.71p 111.10p 111.10p 115023
09/05/2023 113.60p 113.60p 111.40p 111.40p 108662
05/05/2023 109.20p 113.60p 111.95p 113.40p 41608
04/05/2023 109.20p 113.59p 109.20p 111.40p 12440
03/05/2023 113.40p 113.70p 109.20p 111.40p 36258
02/05/2023 113.60p 113.60p 112.00p 113.60p 68018
28/04/2023 109.20p 112.81p 111.10p 111.10p 10946
27/04/2023 109.20p 112.26p 109.20p 111.00p 27623
26/04/2023 113.80p 112.14p 111.50p 111.50p 12273
25/04/2023 113.80p 113.70p 109.20p 111.50p 14817
24/04/2023 113.80p 112.78p 109.20p 111.40p 6120
21/04/2023 113.80p 114.00p 110.05p 111.40p 90608
20/04/2023 109.20p 112.87p 109.20p 111.30p 24756
19/04/2023 113.20p 113.00p 110.95p 111.10p 24875
18/04/2023 113.20p 113.20p 110.85p 113.20p 120951

*Close Price adjusted for both dividends and splits