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
31/05/2024 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
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

*Close Price adjusted for both dividends and splits