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
08/08/2014 120.75p 120.75p 119.51p 120.50p 274415
07/08/2014 122.00p 122.25p 121.50p 122.00p 182034
06/08/2014 122.00p 123.50p 121.00p 121.00p 298074
05/08/2014 123.00p 123.50p 122.06p 123.50p 133236
04/08/2014 123.75p 123.75p 121.50p 122.75p 299194
01/08/2014 123.50p 123.50p 121.00p 121.50p 273928
31/07/2014 123.00p 124.50p 122.00p 122.00p 248608
30/07/2014 125.00p 125.00p 123.43p 124.50p 262903
29/07/2014 123.00p 124.49p 123.00p 123.25p 217889
28/07/2014 124.00p 124.75p 122.25p 123.50p 413162
25/07/2014 123.50p 123.50p 122.10p 122.25p 284924
24/07/2014 122.75p 123.50p 121.44p 123.00p 328894
23/07/2014 121.75p 122.75p 120.80p 122.50p 417183
22/07/2014 120.00p 121.75p 120.00p 121.75p 390744
21/07/2014 120.75p 121.50p 120.13p 121.50p 188673
18/07/2014 122.00p 122.00p 120.44p 121.00p 92462
17/07/2014 121.75p 122.25p 121.69p 122.00p 406537
16/07/2014 121.50p 122.25p 121.50p 122.25p 221884
15/07/2014 122.00p 122.42p 121.50p 121.50p 206871
14/07/2014 121.25p 121.89p 120.50p 121.50p 340399
11/07/2014 120.75p 121.50p 120.38p 120.50p 278303
10/07/2014 121.00p 121.75p 120.77p 121.50p 198185
09/07/2014 120.00p 121.80p 120.00p 121.00p 289133
08/07/2014 121.25p 121.77p 121.00p 121.00p 228767
07/07/2014 121.50p 122.00p 120.25p 120.25p 279854
04/07/2014 121.00p 121.00p 120.25p 120.25p 316932
03/07/2014 120.00p 121.00p 119.31p 121.00p 299653
02/07/2014 121.00p 121.00p 118.75p 120.00p 278772
01/07/2014 119.00p 120.25p 118.50p 118.75p 262082
30/06/2014 120.50p 120.50p 119.28p 120.00p 160730
27/06/2014 121.00p 121.00p 118.50p 118.50p 356472
26/06/2014 119.50p 120.75p 119.50p 119.75p 241652
25/06/2014 120.00p 120.10p 119.50p 119.62p 345625
24/06/2014 121.75p 121.75p 120.00p 120.00p 208339
23/06/2014 122.00p 122.00p 120.75p 121.75p 172119
20/06/2014 121.50p 121.50p 120.50p 121.00p 818046
19/06/2014 121.75p 121.75p 121.00p 121.00p 301129
18/06/2014 120.50p 121.25p 120.25p 121.00p 136215
17/06/2014 120.50p 121.49p 120.00p 120.75p 316635
16/06/2014 121.50p 121.75p 120.50p 121.00p 217839
13/06/2014 122.00p 122.25p 120.50p 121.25p 371385
12/06/2014 122.00p 123.00p 122.00p 122.25p 215921
11/06/2014 123.25p 123.25p 122.25p 123.00p 184488
10/06/2014 123.00p 123.25p 122.25p 123.25p 389360
09/06/2014 122.50p 123.50p 121.75p 122.25p 436904
06/06/2014 121.50p 122.00p 120.50p 122.00p 415399
05/06/2014 121.00p 121.00p 120.19p 120.75p 245863
04/06/2014 120.00p 121.00p 120.00p 120.25p 166174
03/06/2014 121.25p 121.25p 120.50p 121.00p 180302
02/06/2014 121.00p 121.50p 119.93p 121.00p 186239
30/05/2014 119.50p 121.45p 119.50p 121.25p 242723
29/05/2014 118.50p 120.99p 118.50p 120.75p 272592
28/05/2014 120.00p 120.50p 118.42p 120.50p 293157
27/05/2014 119.25p 119.25p 118.46p 118.75p 254762
23/05/2014 117.75p 119.18p 117.75p 118.00p 183569
22/05/2014 118.25p 119.25p 117.50p 119.00p 296192
21/05/2014 118.00p 118.07p 117.50p 117.75p 256368
20/05/2014 118.25p 118.25p 117.00p 117.50p 189784
19/05/2014 117.75p 118.19p 117.00p 117.00p 323570
16/05/2014 117.50p 118.00p 117.50p 117.75p 300259
15/05/2014 117.50p 118.50p 117.50p 117.50p 386754
14/05/2014 117.75p 118.25p 117.02p 117.50p 268466
13/05/2014 117.00p 117.75p 116.50p 117.00p 364899
12/05/2014 116.00p 116.90p 116.00p 116.50p 458923
09/05/2014 114.50p 116.25p 114.50p 116.00p 378885
08/05/2014 114.25p 116.25p 114.25p 116.25p 328819
07/05/2014 115.00p 115.00p 114.25p 114.25p 164317
06/05/2014 115.00p 115.00p 114.00p 114.00p 260177
02/05/2014 114.50p 115.00p 114.00p 114.00p 186073
01/05/2014 114.00p 114.38p 113.75p 113.75p 235204
30/04/2014 114.50p 114.50p 113.46p 113.75p 143689
29/04/2014 114.00p 114.75p 113.50p 114.50p 263545
28/04/2014 113.50p 114.00p 113.25p 113.50p 335250
25/04/2014 114.00p 115.75p 113.00p 114.00p 376512
24/04/2014 116.00p 116.38p 114.50p 115.75p 351904
23/04/2014 113.75p 115.90p 113.75p 114.50p 601623
22/04/2014 114.75p 115.50p 113.75p 115.50p 486854
17/04/2014 113.25p 114.83p 113.25p 114.75p 472044
16/04/2014 113.00p 115.00p 113.00p 114.00p 279438
15/04/2014 113.00p 115.50p 113.00p 114.00p 634706
14/04/2014 112.25p 115.00p 112.25p 115.00p 263225
11/04/2014 113.50p 114.12p 113.00p 114.00p 553435
10/04/2014 114.75p 115.00p 113.50p 114.50p 382599
09/04/2014 113.00p 115.00p 112.75p 113.50p 220173
08/04/2014 112.75p 114.75p 112.75p 114.75p 331212
07/04/2014 113.00p 114.75p 112.66p 114.00p 561939
04/04/2014 114.00p 114.79p 113.66p 114.75p 307582
03/04/2014 114.00p 115.00p 113.75p 114.75p 367619
02/04/2014 114.50p 115.00p 114.31p 115.00p 609374
01/04/2014 113.00p 114.75p 113.00p 114.50p 656347
31/03/2014 112.75p 113.96p 112.75p 113.25p 627134
28/03/2014 112.00p 112.75p 111.00p 112.75p 568171
27/03/2014 111.50p 112.00p 110.00p 111.00p 296228
26/03/2014 109.00p 112.25p 108.75p 111.50p 696782
25/03/2014 107.50p 109.50p 107.50p 108.75p 535737
24/03/2014 107.50p 108.75p 107.50p 108.50p 312729
21/03/2014 108.00p 108.75p 108.00p 108.00p 576796
20/03/2014 107.50p 108.75p 106.76p 108.75p 435236
19/03/2014 108.00p 108.50p 107.50p 108.00p 431815
18/03/2014 107.50p 108.50p 107.00p 108.00p 592361
17/03/2014 107.75p 108.00p 105.50p 107.75p 583716
14/03/2014 106.00p 106.92p 105.00p 105.50p 588726
13/03/2014 107.00p 107.71p 106.50p 106.50p 366172
12/03/2014 108.00p 108.00p 106.25p 108.00p 477123
11/03/2014 108.75p 109.25p 108.00p 108.00p 385026
10/03/2014 108.25p 109.11p 108.00p 109.00p 415365
07/03/2014 108.50p 109.50p 107.50p 108.50p 616934
06/03/2014 108.00p 109.00p 107.79p 108.00p 415654
05/03/2014 107.75p 108.50p 106.50p 108.50p 421666
04/03/2014 107.00p 107.75p 106.00p 107.75p 396456
03/03/2014 107.25p 108.25p 105.75p 106.75p 297252
28/02/2014 107.50p 108.50p 107.00p 108.25p 383815
27/02/2014 108.00p 108.24p 107.08p 108.00p 657752
26/02/2014 107.75p 108.00p 107.50p 107.50p 203648
25/02/2014 108.00p 108.25p 107.50p 108.00p 224698
24/02/2014 107.00p 108.27p 106.75p 107.50p 240039
21/02/2014 108.00p 108.50p 107.00p 108.25p 375355
20/02/2014 108.00p 108.00p 106.43p 107.75p 389217
19/02/2014 107.75p 108.38p 106.80p 108.00p 296821
18/02/2014 109.00p 109.00p 107.00p 108.75p 223713
17/02/2014 108.00p 108.90p 107.00p 107.00p 686537
14/02/2014 107.50p 108.19p 107.27p 108.00p 382578
13/02/2014 109.50p 109.50p 106.56p 107.50p 200701
12/02/2014 108.50p 109.70p 108.50p 109.50p 344659
11/02/2014 109.00p 109.00p 108.09p 109.00p 648141
10/02/2014 108.25p 108.60p 107.54p 108.50p 1113869
07/02/2014 107.00p 108.31p 106.50p 107.25p 396660
06/02/2014 106.75p 107.10p 106.25p 106.50p 362143
05/02/2014 106.25p 106.75p 105.00p 106.75p 1432699
04/02/2014 106.00p 107.00p 105.27p 106.25p 300380
03/02/2014 105.00p 107.00p 105.00p 107.00p 679307
31/01/2014 106.25p 107.00p 104.80p 107.00p 489667
30/01/2014 106.50p 107.00p 106.00p 106.50p 312770
29/01/2014 107.25p 108.25p 106.50p 106.50p 458358
28/01/2014 106.00p 107.25p 105.50p 106.62p 382369
27/01/2014 108.75p 110.00p 105.56p 105.75p 751026
24/01/2014 111.25p 111.25p 109.00p 111.00p 430003
23/01/2014 112.25p 113.75p 109.00p 109.00p 586448
22/01/2014 113.75p 113.75p 112.50p 112.50p 181462
21/01/2014 112.75p 114.05p 112.50p 112.50p 569916
20/01/2014 114.25p 114.25p 112.46p 113.00p 435702
17/01/2014 114.25p 114.25p 112.50p 112.50p 293840
16/01/2014 114.00p 114.11p 113.00p 113.00p 458424
15/01/2014 112.50p 113.75p 111.75p 113.00p 254358
14/01/2014 112.75p 112.75p 111.75p 111.75p 224536
13/01/2014 112.75p 112.75p 111.55p 111.75p 1235136
10/01/2014 111.50p 112.75p 110.92p 112.75p 472474
09/01/2014 111.50p 112.37p 111.01p 111.75p 488718
08/01/2014 112.50p 113.37p 111.55p 112.37p 295965
07/01/2014 112.75p 113.24p 112.01p 112.63p 493137
06/01/2014 113.00p 113.00p 111.51p 112.00p 348754
03/01/2014 112.50p 113.74p 111.40p 112.25p 486039
02/01/2014 114.00p 115.24p 113.00p 113.00p 269889
31/12/2013 114.50p 115.36p 114.25p 114.75p 104367
30/12/2013 113.50p 115.24p 113.50p 114.25p 251118
27/12/2013 115.00p 115.08p 113.94p 115.00p 691687
24/12/2013 114.50p 115.09p 114.00p 115.00p 380663
23/12/2013 114.00p 114.50p 112.25p 114.00p 549454
20/12/2013 113.75p 115.35p 112.25p 112.25p 422880
19/12/2013 116.50p 117.25p 115.00p 115.00p 479832
18/12/2013 115.50p 116.50p 115.05p 116.50p 631037
17/12/2013 116.00p 116.75p 115.50p 115.50p 224460
16/12/2013 114.25p 116.75p 114.01p 116.75p 524199
13/12/2013 115.00p 116.00p 115.00p 116.00p 204586
12/12/2013 116.50p 117.00p 115.50p 116.00p 226932
11/12/2013 116.50p 117.53p 116.00p 116.50p 197507
10/12/2013 118.50p 118.50p 116.00p 116.00p 374559
09/12/2013 117.00p 117.62p 116.25p 116.50p 748242
06/12/2013 116.50p 118.00p 116.25p 117.00p 528599
05/12/2013 116.75p 117.60p 116.10p 116.25p 440820
04/12/2013 117.00p 117.75p 115.50p 115.50p 295874
03/12/2013 117.50p 119.00p 117.27p 117.50p 477346
02/12/2013 120.00p 120.00p 117.50p 117.50p 264416
29/11/2013 119.50p 119.50p 118.00p 119.25p 268725
28/11/2013 118.00p 119.25p 117.25p 118.00p 122007
27/11/2013 119.50p 119.50p 117.00p 117.25p 589057
26/11/2013 118.50p 119.79p 118.50p 118.50p 242628
25/11/2013 120.00p 120.34p 118.50p 119.00p 328247
22/11/2013 118.50p 120.00p 118.08p 119.00p 138712
21/11/2013 120.50p 121.85p 118.75p 118.75p 538153
20/11/2013 122.00p 122.00p 120.50p 120.50p 209535
19/11/2013 120.50p 122.00p 120.00p 121.12p 315878
18/11/2013 121.00p 121.14p 118.50p 120.00p 283475
15/11/2013 121.00p 121.50p 118.25p 118.50p 493051
14/11/2013 120.88p 120.88p 118.75p 120.12p 309635
13/11/2013 121.75p 122.66p 118.50p 118.75p 360774
12/11/2013 122.25p 122.75p 121.78p 122.25p 157646
11/11/2013 122.00p 122.75p 121.50p 122.00p 388849
08/11/2013 122.25p 123.62p 121.50p 121.50p 251592
07/11/2013 123.75p 124.70p 122.00p 122.00p 274286
06/11/2013 124.25p 125.00p 124.00p 124.63p 190203
05/11/2013 124.50p 125.00p 124.00p 124.00p 263722
04/11/2013 124.00p 124.84p 124.00p 124.75p 237743
01/11/2013 125.25p 125.25p 124.00p 124.00p 248814
31/10/2013 125.00p 125.13p 124.00p 125.00p 222630
30/10/2013 125.25p 125.37p 124.11p 125.13p 337049
29/10/2013 124.00p 125.05p 124.00p 125.00p 270186
28/10/2013 124.25p 125.25p 124.08p 125.25p 333230
25/10/2013 124.25p 125.49p 124.01p 124.25p 218407
24/10/2013 125.25p 125.25p 124.25p 124.25p 347726

*Close Price adjusted for both dividends and splits