JPMorgan Global Markets Emerging Income Trust (JEMI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan Global Markets Emerging Income Trust

Date Open High Low Close* Volume
14/11/2024 133.50p 135.00p 132.00p 134.00p 344608
13/11/2024 134.00p 134.50p 133.00p 133.00p 399815
12/11/2024 134.50p 134.52p 133.00p 133.00p 305129
11/11/2024 134.50p 137.00p 134.49p 136.00p 305999
08/11/2024 135.00p 135.99p 134.55p 135.00p 261478
07/11/2024 135.00p 137.50p 134.00p 137.50p 562832
06/11/2024 135.00p 135.04p 134.00p 134.00p 307869
05/11/2024 134.00p 135.25p 134.00p 135.00p 357257
04/11/2024 134.00p 136.00p 133.00p 136.00p 530561
01/11/2024 133.50p 136.00p 133.12p 133.50p 339386
31/10/2024 133.00p 138.00p 132.00p 132.50p 445846
30/10/2024 141.00p 141.00p 132.50p 132.50p 307866
29/10/2024 135.00p 136.13p 133.98p 135.50p 589297
28/10/2024 134.50p 139.50p 134.50p 135.50p 521822
25/10/2024 141.50p 141.50p 134.75p 136.50p 287485
24/10/2024 134.50p 138.00p 134.50p 136.00p 253153
23/10/2024 135.50p 141.00p 134.36p 136.00p 1099428
22/10/2024 135.50p 136.50p 134.50p 134.50p 750975
21/10/2024 134.50p 141.50p 134.50p 135.00p 916278
18/10/2024 134.50p 140.00p 134.50p 135.00p 203723
17/10/2024 134.00p 140.00p 134.00p 134.00p 184010
16/10/2024 137.50p 137.50p 133.50p 136.50p 318634
15/10/2024 134.50p 138.50p 134.00p 135.00p 223069
14/10/2024 135.00p 138.50p 134.50p 137.50p 852330
11/10/2024 136.00p 140.00p 136.00p 136.50p 305893
10/10/2024 134.50p 137.00p 134.50p 137.00p 537534
09/10/2024 136.00p 137.60p 134.50p 136.00p 976518
08/10/2024 136.50p 138.95p 135.00p 137.50p 384430
07/10/2024 138.50p 140.00p 136.56p 140.00p 670310
04/10/2024 136.00p 139.00p 136.00p 137.00p 992622
03/10/2024 136.00p 138.50p 136.00p 136.50p 283341
02/10/2024 136.50p 138.50p 136.00p 136.50p 309885
01/10/2024 135.00p 135.00p 133.48p 134.00p 392696
30/09/2024 135.00p 136.50p 134.00p 134.00p 743952
27/09/2024 134.00p 135.16p 133.84p 134.50p 372929
26/09/2024 134.00p 135.50p 133.00p 134.00p 617175
25/09/2024 131.50p 134.00p 131.50p 133.50p 1024491
24/09/2024 132.50p 134.28p 131.50p 131.50p 381426
23/09/2024 129.00p 132.50p 129.00p 131.50p 354685
20/09/2024 129.00p 134.50p 129.00p 130.00p 238585
19/09/2024 129.50p 133.00p 129.00p 129.00p 219160
18/09/2024 129.00p 130.00p 129.00p 129.00p 402706
17/09/2024 129.50p 134.00p 129.00p 129.00p 475443
16/09/2024 128.00p 132.50p 128.00p 129.50p 342908
13/09/2024 129.00p 130.50p 128.50p 128.50p 3557737
12/09/2024 128.50p 129.00p 127.00p 128.00p 336466
11/09/2024 129.00p 129.95p 128.00p 129.00p 231750
10/09/2024 129.50p 132.00p 128.78p 129.00p 912227
09/09/2024 130.50p 134.50p 130.00p 131.00p 707678
06/09/2024 131.00p 133.50p 129.50p 129.50p 194093
05/09/2024 131.50p 135.00p 130.75p 131.50p 369976
04/09/2024 131.50p 132.50p 130.50p 131.50p 686640
03/09/2024 134.50p 136.50p 131.76p 132.50p 1730904
02/09/2024 133.50p 135.00p 132.50p 134.00p 268991
30/08/2024 133.00p 135.69p 132.50p 133.50p 365616
29/08/2024 132.50p 134.00p 132.00p 133.75p 136623
28/08/2024 132.50p 134.50p 132.50p 132.50p 232532
27/08/2024 134.00p 138.00p 132.50p 134.00p 295380
23/08/2024 135.00p 135.61p 134.50p 134.50p 178795
22/08/2024 134.50p 135.90p 134.00p 134.00p 551672
21/08/2024 134.50p 135.34p 133.21p 134.50p 323428
20/08/2024 135.50p 136.23p 134.00p 135.00p 667473
19/08/2024 135.50p 137.00p 134.66p 135.00p 382240
16/08/2024 135.00p 135.62p 133.50p 135.00p 145815
15/08/2024 133.50p 135.00p 133.03p 134.50p 201756
14/08/2024 134.00p 134.50p 133.39p 134.50p 412556
13/08/2024 133.00p 133.65p 132.30p 133.50p 205990
12/08/2024 133.00p 134.00p 132.26p 134.00p 560530
09/08/2024 133.50p 133.50p 131.00p 132.00p 584952
08/08/2024 130.50p 132.00p 130.50p 131.50p 237072
07/08/2024 130.00p 131.50p 129.25p 130.50p 411187
06/08/2024 127.50p 128.23p 126.02p 127.50p 541615
05/08/2024 127.50p 127.50p 122.58p 126.50p 497681
02/08/2024 133.00p 133.89p 130.50p 131.00p 465520
01/08/2024 135.50p 136.00p 132.50p 134.00p 972269
31/07/2024 133.50p 135.50p 133.00p 135.50p 191245
30/07/2024 132.50p 133.50p 132.15p 132.50p 333301
29/07/2024 132.50p 134.50p 132.50p 133.00p 471133
26/07/2024 133.50p 134.50p 132.72p 133.00p 675095
25/07/2024 133.50p 134.50p 132.50p 132.50p 315140
24/07/2024 135.00p 135.00p 133.00p 133.00p 686228
23/07/2024 135.00p 135.50p 133.82p 134.00p 444835
22/07/2024 135.00p 136.00p 134.00p 134.00p 596839
19/07/2024 134.50p 138.00p 134.50p 134.50p 137548
18/07/2024 137.00p 137.50p 135.60p 136.00p 240372
17/07/2024 137.00p 138.00p 135.50p 136.00p 484457
16/07/2024 137.00p 138.00p 136.19p 138.00p 314485
15/07/2024 137.50p 138.00p 136.74p 138.00p 353716
12/07/2024 138.00p 139.00p 137.00p 138.50p 226373
11/07/2024 137.50p 138.50p 137.00p 138.50p 502238
10/07/2024 137.00p 137.00p 136.00p 137.00p 337643
09/07/2024 136.00p 139.00p 136.00p 136.50p 218563
08/07/2024 136.50p 138.00p 136.19p 136.50p 830694
05/07/2024 137.00p 138.00p 135.50p 136.00p 256694
04/07/2024 137.50p 138.00p 136.50p 138.00p 124942
03/07/2024 135.00p 137.50p 135.00p 137.50p 159419
02/07/2024 136.50p 138.00p 135.00p 136.50p 382438
01/07/2024 136.50p 138.00p 135.88p 136.50p 215849
28/06/2024 137.00p 138.00p 135.50p 135.50p 453516
27/06/2024 136.00p 137.00p 134.50p 135.50p 618044
26/06/2024 137.50p 137.50p 136.00p 137.50p 488896
25/06/2024 136.50p 137.50p 135.83p 137.50p 351342
24/06/2024 136.50p 138.00p 135.95p 137.50p 496498
21/06/2024 136.00p 138.00p 134.50p 138.00p 530568
20/06/2024 137.00p 138.00p 135.50p 137.50p 414083
19/06/2024 135.00p 137.00p 134.07p 137.00p 364175
18/06/2024 134.50p 135.00p 132.50p 134.50p 214728
17/06/2024 132.50p 135.00p 131.64p 134.50p 481825
14/06/2024 132.50p 134.50p 132.00p 133.00p 299400
13/06/2024 134.00p 134.00p 131.50p 131.50p 294339
12/06/2024 131.50p 133.00p 131.42p 132.00p 230067
11/06/2024 132.50p 133.56p 131.16p 131.50p 343909
10/06/2024 133.00p 134.50p 131.92p 134.00p 458195
07/06/2024 134.00p 134.61p 132.85p 133.00p 366294
06/06/2024 134.00p 134.00p 132.18p 134.00p 216286
05/06/2024 129.00p 133.50p 129.00p 133.50p 541063
04/06/2024 129.00p 133.50p 129.00p 131.00p 643182
03/06/2024 133.00p 134.00p 130.40p 132.00p 411462
31/05/2024 131.00p 132.00p 129.50p 129.50p 498433
30/05/2024 132.00p 134.00p 132.00p 132.00p 215969
29/05/2024 138.00p 138.00p 132.00p 134.50p 517800
28/05/2024 137.00p 138.50p 135.00p 135.00p 198324
24/05/2024 133.50p 137.00p 133.50p 136.00p 226899
23/05/2024 135.00p 137.77p 135.00p 137.00p 265914
22/05/2024 137.00p 139.00p 136.73p 137.50p 421592
21/05/2024 136.50p 140.00p 136.50p 137.00p 343270
20/05/2024 140.00p 142.50p 138.61p 139.50p 729893
17/05/2024 140.00p 141.50p 138.50p 140.00p 315009
16/05/2024 139.00p 140.00p 138.00p 140.00p 178237
15/05/2024 137.00p 139.00p 136.50p 139.00p 383608
14/05/2024 137.50p 139.50p 135.90p 137.00p 182829
13/05/2024 134.00p 138.00p 134.00p 137.00p 849440
10/05/2024 136.00p 139.50p 136.00p 137.00p 358461
09/05/2024 135.00p 137.50p 135.00p 136.50p 413234
08/05/2024 135.00p 137.50p 135.00p 135.50p 452767
07/05/2024 136.50p 138.50p 135.50p 137.00p 615866
03/05/2024 138.50p 138.50p 134.00p 135.50p 394723
02/05/2024 135.00p 135.00p 131.02p 133.50p 699194
01/05/2024 133.50p 134.50p 131.50p 132.50p 354798
30/04/2024 138.00p 138.00p 132.00p 132.00p 370971
29/04/2024 132.50p 135.55p 131.00p 134.00p 532834
26/04/2024 130.50p 133.00p 130.50p 132.00p 196855
25/04/2024 129.50p 132.00p 129.50p 130.00p 382351
24/04/2024 131.50p 136.00p 131.00p 132.00p 750944
23/04/2024 130.00p 131.75p 130.00p 130.00p 316377
22/04/2024 130.00p 130.98p 129.31p 129.50p 902109
19/04/2024 129.00p 131.00p 129.00p 129.00p 204111
18/04/2024 130.00p 132.00p 128.58p 132.00p 345695
17/04/2024 130.50p 136.00p 129.00p 130.00p 399556
16/04/2024 130.50p 132.55p 130.00p 130.00p 495927
15/04/2024 133.50p 137.00p 132.00p 133.00p 388932
12/04/2024 134.00p 135.00p 132.15p 133.00p 453955
11/04/2024 132.50p 136.50p 132.50p 134.00p 320197
10/04/2024 133.00p 135.67p 132.50p 132.50p 793456
09/04/2024 133.00p 135.00p 132.27p 135.00p 519422
08/04/2024 131.50p 136.00p 131.00p 134.50p 573366
05/04/2024 131.00p 134.90p 131.00p 133.00p 225825
04/04/2024 131.50p 132.75p 131.00p 132.50p 541537
03/04/2024 131.00p 136.50p 130.50p 131.50p 409749
02/04/2024 131.50p 136.00p 130.50p 131.50p 428075
28/03/2024 131.00p 133.00p 130.50p 130.50p 371776
27/03/2024 130.00p 134.50p 130.00p 130.50p 428362
26/03/2024 131.00p 133.72p 130.25p 131.50p 287566
25/03/2024 131.00p 137.00p 130.50p 130.50p 309404
22/03/2024 132.00p 133.42p 130.88p 132.00p 525171
21/03/2024 128.50p 133.11p 128.50p 132.00p 626394
20/03/2024 131.00p 131.00p 131.00p 132.00p 1424728
19/03/2024 131.00p 134.37p 130.00p 131.00p 268169
18/03/2024 132.50p 137.81p 131.00p 132.00p 579456
15/03/2024 131.50p 133.15p 131.50p 131.50p 507084
14/03/2024 132.50p 133.52p 131.42p 132.50p 697687
13/03/2024 133.50p 134.50p 131.00p 131.00p 505776
12/03/2024 133.00p 136.00p 131.77p 133.00p 920758
11/03/2024 131.50p 132.50p 130.50p 131.00p 776082
08/03/2024 132.00p 132.50p 130.23p 131.50p 287044
07/03/2024 131.50p 131.50p 129.25p 130.00p 373776
06/03/2024 130.50p 133.12p 130.50p 131.50p 480846
05/03/2024 131.50p 132.98p 129.50p 130.00p 271315
04/03/2024 130.50p 131.50p 130.39p 131.50p 367322
01/03/2024 131.00p 132.00p 130.00p 131.00p 354025
29/02/2024 129.50p 133.83p 128.50p 130.00p 776971
28/02/2024 129.00p 130.50p 128.50p 129.00p 2030778
27/02/2024 130.50p 131.00p 128.83p 129.50p 531259
26/02/2024 130.00p 130.50p 129.00p 129.50p 383803
23/02/2024 127.50p 130.50p 127.50p 130.50p 722689
22/02/2024 132.00p 132.50p 128.50p 128.50p 505672
21/02/2024 129.50p 134.50p 129.00p 129.00p 231440
20/02/2024 129.00p 130.11p 128.50p 130.00p 420013
19/02/2024 129.50p 131.00p 129.31p 130.25p 194868
16/02/2024 129.50p 131.00p 126.50p 131.00p 154283
15/02/2024 129.00p 130.30p 127.70p 129.00p 487630
14/02/2024 129.00p 130.50p 127.75p 129.50p 413845
13/02/2024 130.50p 130.50p 127.00p 127.00p 922946
12/02/2024 131.50p 131.50p 126.53p 130.00p 415812
09/02/2024 127.50p 130.50p 127.00p 128.00p 327965
08/02/2024 128.00p 128.50p 127.00p 127.00p 335065
07/02/2024 128.50p 129.50p 127.50p 127.50p 167289
06/02/2024 128.50p 129.50p 127.50p 128.00p 517465
05/02/2024 126.00p 128.50p 124.54p 125.50p 679602
02/02/2024 125.00p 128.91p 124.25p 126.00p 298302

*Close Price adjusted for both dividends and splits