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
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
17/04/2023 113.00p 114.15p 109.20p 111.00p 182792
14/04/2023 110.00p 112.00p 107.00p 110.30p 92304
13/04/2023 109.80p 110.00p 106.51p 107.60p 24963
12/04/2023 107.00p 110.00p 105.56p 108.10p 27831
11/04/2023 106.00p 108.00p 104.57p 106.00p 81420
06/04/2023 106.60p 107.00p 103.60p 105.10p 92331
05/04/2023 103.40p 106.60p 103.40p 105.90p 84119
04/04/2023 103.60p 109.14p 103.60p 104.60p 30797
03/04/2023 103.60p 107.00p 103.60p 104.80p 26076
31/03/2023 103.50p 107.00p 103.50p 104.75p 31396
30/03/2023 104.00p 107.00p 104.00p 104.75p 18855
29/03/2023 103.50p 106.48p 103.50p 105.25p 200856
28/03/2023 105.00p 108.00p 103.50p 103.75p 44232
27/03/2023 106.00p 107.00p 105.00p 105.75p 162581
24/03/2023 108.50p 108.50p 106.00p 106.50p 230766
23/03/2023 109.00p 110.00p 106.00p 109.00p 77149
22/03/2023 108.00p 108.75p 106.60p 108.75p 116605
21/03/2023 108.00p 109.00p 105.50p 108.75p 48249
20/03/2023 108.50p 112.00p 106.00p 107.25p 203147
17/03/2023 112.00p 114.00p 108.00p 109.50p 51712
16/03/2023 109.00p 114.50p 109.00p 110.50p 108379
15/03/2023 111.00p 113.00p 108.00p 112.00p 145202
14/03/2023 110.50p 113.00p 109.03p 112.50p 185818
13/03/2023 114.50p 116.00p 111.63p 112.75p 141011
10/03/2023 113.00p 115.00p 109.00p 111.75p 103209
09/03/2023 131.00p 131.00p 103.50p 114.00p 947169
08/03/2023 125.00p 134.75p 122.09p 132.75p 300861
07/03/2023 118.00p 125.00p 115.00p 124.00p 135406
06/03/2023 114.00p 118.00p 113.00p 116.50p 183601
03/03/2023 113.00p 116.00p 110.00p 114.00p 59541
02/03/2023 110.50p 113.00p 110.00p 112.00p 65348
01/03/2023 107.00p 110.56p 107.00p 109.00p 29610
28/02/2023 109.00p 109.70p 106.50p 109.00p 70286
27/02/2023 107.00p 108.37p 103.75p 106.25p 58367
24/02/2023 104.00p 105.38p 103.00p 104.50p 77289
23/02/2023 103.00p 105.00p 103.00p 104.00p 101537
22/02/2023 100.50p 104.06p 100.50p 104.00p 41689
21/02/2023 100.50p 104.40p 100.50p 104.00p 10696
20/02/2023 106.50p 106.51p 101.05p 105.00p 366312
17/02/2023 102.50p 106.55p 101.50p 103.50p 247305
16/02/2023 103.00p 107.00p 102.00p 105.00p 108107
15/02/2023 102.00p 102.00p 100.00p 101.20p 62747
14/02/2023 99.60p 103.00p 99.40p 103.00p 45834
13/02/2023 96.60p 103.00p 96.60p 99.50p 178896
10/02/2023 97.00p 103.19p 96.00p 100.00p 131350
09/02/2023 97.40p 103.00p 98.72p 99.75p 2155
08/02/2023 97.40p 99.85p 97.50p 99.85p 13357
07/02/2023 97.40p 101.90p 98.58p 99.85p 37439
06/02/2023 97.40p 102.44p 97.40p 100.20p 126731
03/02/2023 96.80p 100.00p 96.80p 97.10p 40082
02/02/2023 94.60p 99.69p 96.50p 96.50p 36746
01/02/2023 94.60p 99.00p 95.90p 95.90p 149566
31/01/2023 94.60p 97.89p 94.60p 96.40p 7539
30/01/2023 99.00p 99.00p 96.50p 96.50p 25552
27/01/2023 94.00p 99.00p 94.00p 96.50p 157737
26/01/2023 95.00p 98.95p 94.00p 96.50p 227633
25/01/2023 93.20p 97.97p 96.16p 96.50p 125765
24/01/2023 93.20p 98.14p 95.48p 96.50p 75141
23/01/2023 93.20p 98.90p 92.00p 96.50p 224742
20/01/2023 95.00p 97.90p 94.00p 97.00p 139631
19/01/2023 95.00p 96.75p 94.00p 96.50p 94444
18/01/2023 95.00p 98.14p 95.00p 96.50p 223286
17/01/2023 97.00p 98.15p 94.05p 96.50p 106971
16/01/2023 97.00p 98.98p 96.10p 98.00p 194661
13/01/2023 96.40p 97.00p 90.00p 95.20p 472510
12/01/2023 91.00p 96.40p 91.00p 93.30p 181591
11/01/2023 94.00p 96.44p 88.00p 94.20p 147561
10/01/2023 92.00p 92.70p 88.00p 91.00p 9704
09/01/2023 92.00p 95.19p 88.00p 91.30p 272033
06/01/2023 94.00p 95.96p 88.00p 94.00p 342534
05/01/2023 92.00p 94.00p 86.00p 91.50p 110663
04/01/2023 90.00p 92.00p 85.00p 91.00p 271836
03/01/2023 84.20p 90.00p 83.00p 84.20p 55097
30/12/2022 90.00p 90.00p 85.20p 88.00p 80058
29/12/2022 89.00p 89.74p 85.00p 87.50p 89802
28/12/2022 88.00p 90.00p 84.00p 87.00p 173141
23/12/2022 85.00p 86.03p 84.50p 84.50p 53421
22/12/2022 85.00p 86.03p 84.00p 84.00p 7526
21/12/2022 85.00p 85.90p 83.90p 85.00p 67655
20/12/2022 85.00p 86.35p 84.00p 85.00p 37235
19/12/2022 83.00p 85.85p 83.00p 85.00p 13025
16/12/2022 83.00p 85.00p 84.00p 85.00p 4155
15/12/2022 83.00p 85.87p 83.00p 84.50p 69491
14/12/2022 83.00p 86.03p 82.00p 84.90p 24537
13/12/2022 83.00p 85.00p 82.00p 85.00p 49198
12/12/2022 82.00p 83.96p 81.00p 83.50p 97522
09/12/2022 79.80p 83.99p 79.76p 83.50p 87838
08/12/2022 79.80p 82.00p 79.77p 81.50p 77995
07/12/2022 79.80p 83.00p 79.75p 80.50p 56883
06/12/2022 83.80p 83.75p 80.55p 82.00p 299112
05/12/2022 83.80p 84.00p 80.55p 83.00p 216259
02/12/2022 82.80p 85.28p 82.53p 84.90p 132464
01/12/2022 80.00p 86.11p 80.00p 84.50p 130803
30/11/2022 86.80p 86.00p 81.00p 83.90p 14072
29/11/2022 86.80p 87.14p 82.30p 84.50p 27210
28/11/2022 82.00p 86.73p 80.00p 83.50p 19431
25/11/2022 82.00p 84.08p 82.02p 83.10p 24532

*Close Price adjusted for both dividends and splits