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 Global Markets Emerging Income Trust (JEMI) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/12/2014 | 122.50p | 122.75p | 121.50p | 122.50p | 271566 |
| 01/12/2014 | 123.25p | 123.48p | 122.25p | 122.75p | 223809 |
| 28/11/2014 | 124.50p | 124.50p | 123.28p | 124.00p | 124532 |
| 27/11/2014 | 124.00p | 124.75p | 123.00p | 123.00p | 310714 |
| 26/11/2014 | 125.00p | 125.05p | 124.50p | 125.00p | 199401 |
| 25/11/2014 | 123.00p | 125.05p | 123.00p | 124.50p | 158606 |
| 24/11/2014 | 124.50p | 125.00p | 123.51p | 125.00p | 233200 |
| 21/11/2014 | 121.50p | 123.75p | 121.50p | 123.75p | 311198 |
| 20/11/2014 | 122.25p | 122.25p | 121.50p | 121.50p | 118806 |
| 19/11/2014 | 122.50p | 122.50p | 121.46p | 121.50p | 318243 |
| 18/11/2014 | 122.00p | 122.14p | 121.50p | 122.00p | 157141 |
| 17/11/2014 | 121.00p | 122.00p | 121.00p | 122.00p | 252369 |
| 14/11/2014 | 121.75p | 122.00p | 121.50p | 122.00p | 193054 |
| 13/11/2014 | 120.50p | 122.00p | 120.50p | 122.00p | 252825 |
| 12/11/2014 | 120.50p | 121.00p | 120.05p | 121.00p | 383285 |
| 11/11/2014 | 120.25p | 120.87p | 119.56p | 120.50p | 196646 |
| 10/11/2014 | 120.00p | 120.25p | 119.50p | 120.00p | 138406 |
| 07/11/2014 | 121.25p | 121.25p | 118.25p | 118.25p | 341486 |
| 06/11/2014 | 122.25p | 122.25p | 120.00p | 120.00p | 332721 |
| 05/11/2014 | 121.75p | 122.75p | 121.75p | 121.75p | 289003 |
| 04/11/2014 | 122.25p | 122.75p | 121.75p | 121.75p | 184083 |
| 03/11/2014 | 123.50p | 123.50p | 122.25p | 122.25p | 276357 |
| 31/10/2014 | 123.00p | 123.87p | 122.75p | 123.00p | 532531 |
| 30/10/2014 | 120.00p | 121.39p | 120.00p | 120.50p | 333631 |
| 29/10/2014 | 119.50p | 121.50p | 119.30p | 121.50p | 213598 |
| 28/10/2014 | 117.25p | 118.89p | 117.25p | 118.50p | 193738 |
| 27/10/2014 | 118.00p | 118.63p | 117.25p | 117.25p | 336097 |
| 24/10/2014 | 119.50p | 119.50p | 118.00p | 118.00p | 89296 |
| 23/10/2014 | 119.00p | 119.00p | 118.25p | 118.25p | 198177 |
| 22/10/2014 | 118.50p | 119.00p | 118.00p | 119.00p | 203511 |
| 21/10/2014 | 118.50p | 118.50p | 117.00p | 117.25p | 496557 |
| 20/10/2014 | 118.00p | 118.50p | 117.76p | 118.50p | 266329 |
| 17/10/2014 | 116.00p | 117.25p | 116.00p | 116.75p | 158802 |
| 16/10/2014 | 117.00p | 118.92p | 116.06p | 116.50p | 200486 |
| 15/10/2014 | 119.50p | 119.89p | 117.11p | 117.50p | 226190 |
| 14/10/2014 | 117.50p | 119.25p | 117.13p | 119.25p | 366571 |
| 13/10/2014 | 117.00p | 118.25p | 116.90p | 117.50p | 308062 |
| 10/10/2014 | 119.00p | 119.49p | 118.00p | 118.00p | 71103 |
| 09/10/2014 | 120.75p | 120.75p | 120.11p | 120.25p | 207935 |
| 08/10/2014 | 120.00p | 121.00p | 119.50p | 119.75p | 295367 |
| 07/10/2014 | 122.00p | 122.00p | 120.50p | 120.50p | 181649 |
| 06/10/2014 | 120.25p | 122.75p | 120.15p | 120.25p | 383605 |
| 03/10/2014 | 117.50p | 120.00p | 117.50p | 119.00p | 287752 |
| 02/10/2014 | 116.75p | 117.87p | 116.69p | 117.62p | 268562 |
| 01/10/2014 | 118.75p | 118.75p | 117.26p | 118.00p | 189786 |
| 30/09/2014 | 118.50p | 118.75p | 117.60p | 118.50p | 316898 |
| 29/09/2014 | 120.00p | 120.00p | 117.14p | 118.50p | 387295 |
| 26/09/2014 | 120.25p | 121.42p | 119.25p | 120.00p | 231778 |
| 25/09/2014 | 121.75p | 121.75p | 120.00p | 120.00p | 289274 |
| 24/09/2014 | 121.00p | 121.67p | 121.00p | 121.00p | 276675 |
| 23/09/2014 | 122.00p | 122.00p | 119.50p | 120.50p | 492399 |
| 22/09/2014 | 124.00p | 124.00p | 120.50p | 120.50p | 431980 |
| 19/09/2014 | 124.00p | 124.25p | 122.00p | 122.00p | 470363 |
| 18/09/2014 | 124.00p | 125.25p | 122.25p | 122.50p | 433554 |
| 17/09/2014 | 124.00p | 125.00p | 124.00p | 124.25p | 148615 |
| 16/09/2014 | 126.00p | 126.00p | 123.50p | 123.50p | 260164 |
| 15/09/2014 | 125.00p | 126.50p | 125.00p | 125.00p | 272061 |
| 12/09/2014 | 126.00p | 126.50p | 125.25p | 125.25p | 124558 |
| 11/09/2014 | 127.50p | 128.00p | 125.50p | 126.00p | 346911 |
| 10/09/2014 | 129.75p | 129.75p | 127.50p | 127.50p | 330811 |
| 09/09/2014 | 128.25p | 129.75p | 128.25p | 129.00p | 205310 |
| 08/09/2014 | 128.00p | 130.00p | 127.56p | 129.00p | 250022 |
| 05/09/2014 | 127.00p | 128.00p | 126.65p | 127.00p | 410599 |
| 04/09/2014 | 127.00p | 127.00p | 125.69p | 126.00p | 217265 |
| 03/09/2014 | 126.25p | 127.00p | 125.25p | 126.75p | 230156 |
| 02/09/2014 | 125.00p | 125.81p | 124.75p | 124.75p | 210861 |
| 01/09/2014 | 125.75p | 125.75p | 124.00p | 124.00p | 150810 |
| 29/08/2014 | 126.00p | 126.00p | 124.00p | 124.00p | 118383 |
| 28/08/2014 | 126.00p | 126.00p | 124.34p | 125.00p | 124997 |
| 27/08/2014 | 125.75p | 125.90p | 124.63p | 125.50p | 321078 |
| 26/08/2014 | 125.00p | 125.00p | 124.00p | 124.00p | 215931 |
| 22/08/2014 | 125.00p | 125.00p | 123.50p | 123.50p | 149811 |
| 21/08/2014 | 124.75p | 125.00p | 123.75p | 123.75p | 124899 |
| 20/08/2014 | 125.00p | 125.00p | 124.00p | 124.75p | 166517 |
| 19/08/2014 | 125.50p | 126.30p | 124.00p | 125.25p | 388136 |
| 18/08/2014 | 124.00p | 125.25p | 123.50p | 124.25p | 486703 |
| 15/08/2014 | 124.50p | 124.50p | 123.26p | 124.00p | 107874 |
| 14/08/2014 | 124.00p | 124.37p | 123.01p | 124.25p | 275655 |
| 13/08/2014 | 121.75p | 124.00p | 120.94p | 123.75p | 310398 |
| 12/08/2014 | 122.00p | 122.00p | 121.19p | 121.50p | 142032 |
| 11/08/2014 | 120.75p | 121.86p | 120.39p | 121.75p | 369694 |
| 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 |
*Close Price adjusted for both dividends and splits