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 |
|---|---|---|---|---|---|
| 14/03/2025 | 282.00p | 297.00p | 272.00p | 290.00p | 393417 |
| 13/03/2025 | 267.00p | 280.00p | 267.00p | 272.00p | 265416 |
| 12/03/2025 | 268.00p | 276.00p | 266.00p | 272.50p | 98021 |
| 11/03/2025 | 271.00p | 278.02p | 264.25p | 273.50p | 81013 |
| 10/03/2025 | 262.00p | 283.00p | 262.00p | 277.50p | 77744 |
| 07/03/2025 | 254.00p | 273.43p | 253.41p | 271.00p | 114364 |
| 06/03/2025 | 253.00p | 265.00p | 244.94p | 250.00p | 110100 |
| 05/03/2025 | 240.00p | 256.00p | 237.00p | 242.00p | 202663 |
| 04/03/2025 | 250.00p | 260.00p | 237.00p | 246.50p | 247521 |
| 03/03/2025 | 260.00p | 279.09p | 250.00p | 252.00p | 149571 |
| 28/02/2025 | 265.00p | 266.00p | 256.00p | 262.00p | 11511 |
| 27/02/2025 | 265.00p | 269.00p | 258.19p | 269.00p | 17667 |
| 26/02/2025 | 250.00p | 262.00p | 250.00p | 259.50p | 224583 |
| 25/02/2025 | 232.00p | 255.00p | 230.59p | 255.00p | 208532 |
| 24/02/2025 | 245.00p | 257.58p | 233.63p | 242.50p | 91504 |
| 21/02/2025 | 250.00p | 254.80p | 245.00p | 250.00p | 109313 |
| 20/02/2025 | 269.00p | 275.00p | 250.00p | 255.00p | 94894 |
| 19/02/2025 | 274.00p | 281.00p | 271.28p | 277.00p | 163313 |
| 18/02/2025 | 275.00p | 284.00p | 269.85p | 277.00p | 337904 |
| 17/02/2025 | 245.00p | 274.00p | 245.00p | 270.00p | 611201 |
| 14/02/2025 | 252.00p | 264.00p | 245.00p | 250.00p | 261299 |
| 13/02/2025 | 214.00p | 260.00p | 210.38p | 249.50p | 411471 |
| 12/02/2025 | 202.00p | 210.50p | 204.81p | 210.50p | 28842 |
| 11/02/2025 | 202.00p | 207.00p | 200.00p | 207.00p | 20456 |
| 10/02/2025 | 202.00p | 207.81p | 199.23p | 206.00p | 64607 |
| 07/02/2025 | 203.00p | 210.00p | 203.00p | 206.50p | 111067 |
| 06/02/2025 | 211.00p | 211.00p | 203.00p | 207.00p | 90653 |
| 05/02/2025 | 208.00p | 208.00p | 198.00p | 204.00p | 33735 |
| 04/02/2025 | 210.00p | 210.11p | 200.00p | 204.00p | 28933 |
| 03/02/2025 | 201.00p | 210.00p | 201.00p | 209.00p | 120930 |
| 31/01/2025 | 204.00p | 210.00p | 203.00p | 209.50p | 24399 |
| 30/01/2025 | 204.00p | 211.03p | 204.75p | 209.50p | 33269 |
| 29/01/2025 | 204.00p | 212.73p | 203.00p | 209.00p | 48728 |
| 28/01/2025 | 200.00p | 211.70p | 200.00p | 207.50p | 13886 |
| 27/01/2025 | 200.00p | 213.00p | 200.00p | 207.50p | 38811 |
| 24/01/2025 | 198.00p | 212.00p | 198.00p | 202.00p | 14230 |
| 23/01/2025 | 185.00p | 204.00p | 190.20p | 199.00p | 986897 |
| 22/01/2025 | 185.00p | 199.00p | 185.00p | 197.00p | 54243 |
| 21/01/2025 | 176.00p | 194.00p | 176.00p | 190.50p | 92573 |
| 20/01/2025 | 183.00p | 194.00p | 175.33p | 180.75p | 60006 |
| 17/01/2025 | 189.00p | 191.50p | 183.10p | 191.50p | 33575 |
| 16/01/2025 | 189.00p | 191.50p | 183.00p | 191.50p | 6343 |
| 15/01/2025 | 189.00p | 191.57p | 183.00p | 191.50p | 5546 |
| 14/01/2025 | 189.00p | 193.00p | 183.00p | 191.50p | 9757 |
| 13/01/2025 | 189.00p | 197.40p | 183.00p | 191.50p | 36305 |
| 10/01/2025 | 192.00p | 201.50p | 188.00p | 197.50p | 23151 |
| 09/01/2025 | 192.00p | 199.30p | 192.93p | 196.00p | 8431 |
| 08/01/2025 | 192.00p | 199.50p | 192.00p | 196.00p | 5106 |
| 07/01/2025 | 192.00p | 203.36p | 192.95p | 196.00p | 3624 |
| 06/01/2025 | 192.00p | 203.40p | 193.51p | 197.00p | 5590 |
| 03/01/2025 | 192.00p | 203.40p | 192.95p | 201.50p | 8902 |
| 02/01/2025 | 192.00p | 203.59p | 193.20p | 201.50p | 20282 |
| 31/12/2024 | 192.00p | 204.00p | 193.00p | 201.50p | 8390 |
| 30/12/2024 | 192.00p | 204.16p | 192.00p | 201.50p | 19180 |
| 27/12/2024 | 192.00p | 199.60p | 192.00p | 196.00p | 58447 |
| 24/12/2024 | 192.00p | 207.58p | 192.00p | 201.50p | 65990 |
| 23/12/2024 | 192.00p | 207.93p | 192.00p | 201.50p | 15204 |
| 20/12/2024 | 195.00p | 205.04p | 195.00p | 202.00p | 7895 |
| 19/12/2024 | 191.00p | 207.73p | 193.10p | 199.00p | 26926 |
| 18/12/2024 | 191.00p | 199.00p | 190.25p | 195.00p | 80393 |
| 17/12/2024 | 197.00p | 196.44p | 189.73p | 190.50p | 29757 |
| 16/12/2024 | 197.00p | 199.00p | 187.44p | 191.00p | 202059 |
| 13/12/2024 | 195.00p | 199.19p | 190.50p | 190.50p | 21594 |
| 12/12/2024 | 195.00p | 200.04p | 193.50p | 193.50p | 25154 |
| 11/12/2024 | 189.00p | 198.40p | 193.00p | 193.00p | 38258 |
| 10/12/2024 | 189.00p | 198.75p | 189.00p | 194.00p | 43794 |
| 09/12/2024 | 200.00p | 198.90p | 194.00p | 194.00p | 35879 |
| 06/12/2024 | 200.00p | 197.26p | 194.00p | 194.00p | 34495 |
| 05/12/2024 | 200.00p | 200.00p | 192.00p | 196.00p | 108772 |
| 04/12/2024 | 179.00p | 213.51p | 168.00p | 197.00p | 75981 |
| 03/12/2024 | 162.50p | 174.90p | 156.40p | 171.50p | 13199 |
| 02/12/2024 | 162.50p | 166.16p | 155.00p | 163.75p | 51887 |
| 29/11/2024 | 162.50p | 167.78p | 157.28p | 165.25p | 14465 |
| 28/11/2024 | 162.50p | 168.14p | 159.56p | 165.50p | 45630 |
| 27/11/2024 | 165.00p | 169.94p | 163.78p | 164.25p | 70610 |
| 26/11/2024 | 165.00p | 179.12p | 163.50p | 172.00p | 54038 |
| 25/11/2024 | 170.00p | 176.84p | 166.00p | 173.25p | 25532 |
| 22/11/2024 | 180.50p | 193.50p | 170.01p | 175.00p | 97543 |
| 21/11/2024 | 207.00p | 205.73p | 184.00p | 190.50p | 35121 |
| 20/11/2024 | 207.00p | 214.00p | 205.16p | 214.00p | 166575 |
| 19/11/2024 | 235.00p | 235.00p | 208.00p | 213.00p | 186714 |
| 18/11/2024 | 230.00p | 246.86p | 217.00p | 232.50p | 170145 |
| 15/11/2024 | 232.00p | 250.00p | 203.36p | 244.00p | 312942 |
| 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 |
*Close Price adjusted for both dividends and splits