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
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
01/02/2024 123.50p 126.92p 123.50p 124.00p 1476202
31/01/2024 124.50p 126.29p 124.00p 124.00p 296087
30/01/2024 124.00p 127.00p 124.00p 126.00p 460021
29/01/2024 125.50p 126.84p 124.75p 125.00p 308062
26/01/2024 124.00p 127.00p 122.77p 126.00p 377158
25/01/2024 125.50p 128.00p 124.50p 125.50p 260678
24/01/2024 125.00p 126.00p 122.00p 125.00p 526773
23/01/2024 123.00p 124.50p 121.50p 122.00p 567374
22/01/2024 121.00p 122.69p 120.00p 121.50p 546302
19/01/2024 122.50p 122.50p 120.76p 121.50p 673958
18/01/2024 120.00p 123.40p 120.00p 120.50p 1063302
17/01/2024 122.50p 123.00p 120.38p 120.50p 252937
16/01/2024 123.50p 126.00p 122.69p 123.00p 295076
15/01/2024 125.00p 126.50p 124.50p 125.50p 297181
12/01/2024 125.00p 125.99p 124.50p 124.50p 296423
11/01/2024 125.00p 126.66p 124.00p 124.50p 216574
10/01/2024 123.00p 123.90p 123.00p 123.50p 410890
09/01/2024 125.50p 128.50p 123.50p 123.50p 474012
08/01/2024 123.50p 129.50p 123.00p 124.50p 159418
05/01/2024 124.50p 129.50p 124.00p 125.00p 734081
04/01/2024 125.50p 130.50p 124.16p 125.00p 341693
03/01/2024 126.00p 129.00p 125.00p 125.50p 221021
02/01/2024 127.50p 132.50p 125.37p 126.50p 387383
29/12/2023 126.50p 127.94p 126.00p 126.50p 149052
28/12/2023 128.00p 129.50p 126.00p 126.50p 148280
27/12/2023 126.50p 128.50p 124.50p 124.50p 250284
22/12/2023 125.50p 127.50p 124.00p 124.50p 585076
21/12/2023 126.50p 127.00p 125.00p 126.50p 295315
20/12/2023 124.50p 126.50p 122.05p 125.50p 378661
19/12/2023 123.50p 125.50p 123.24p 125.00p 347735
18/12/2023 125.50p 126.00p 123.00p 125.00p 200858
15/12/2023 124.00p 125.04p 122.69p 124.50p 443662
14/12/2023 125.00p 125.50p 120.93p 121.50p 807116
13/12/2023 123.00p 125.00p 121.50p 121.50p 137466
12/12/2023 124.50p 125.46p 121.30p 122.00p 300516
11/12/2023 124.00p 125.50p 123.19p 124.00p 318442
08/12/2023 124.00p 126.50p 123.04p 124.00p 163616
07/12/2023 121.50p 123.76p 121.21p 122.50p 301686
06/12/2023 125.00p 125.00p 121.37p 122.50p 327846
05/12/2023 121.00p 124.00p 121.00p 122.50p 305382
04/12/2023 122.00p 127.00p 122.00p 123.25p 146941
01/12/2023 122.50p 127.00p 122.00p 122.50p 195688
30/11/2023 124.50p 124.55p 122.00p 122.00p 278536
29/11/2023 123.50p 126.50p 122.50p 123.00p 377160
28/11/2023 123.50p 126.50p 122.50p 123.00p 252272
27/11/2023 122.50p 125.50p 122.50p 123.00p 285044
24/11/2023 123.50p 127.00p 123.00p 123.50p 378461
23/11/2023 124.50p 125.74p 124.37p 125.50p 127820
22/11/2023 124.50p 127.00p 123.50p 125.00p 318019
21/11/2023 125.50p 125.76p 124.82p 125.50p 191450
20/11/2023 126.50p 127.00p 124.56p 126.50p 499699
17/11/2023 124.50p 126.00p 123.93p 124.00p 606199
16/11/2023 124.50p 125.50p 123.53p 124.50p 196106
15/11/2023 124.50p 126.00p 123.78p 125.00p 273975
14/11/2023 123.00p 124.00p 121.82p 123.00p 162539
13/11/2023 122.50p 123.00p 120.50p 123.00p 599288
10/11/2023 122.00p 122.50p 120.60p 122.50p 841346
09/11/2023 122.00p 123.00p 121.75p 123.00p 165129
08/11/2023 123.00p 123.24p 122.00p 122.50p 592345
07/11/2023 123.50p 124.00p 123.00p 123.00p 922229
06/11/2023 123.50p 125.00p 123.50p 125.00p 1253041
03/11/2023 122.50p 123.00p 121.24p 123.00p 195220
02/11/2023 119.50p 122.00p 118.79p 120.50p 273311
01/11/2023 117.50p 119.50p 117.00p 118.75p 142526
31/10/2023 118.50p 118.60p 117.00p 117.00p 214227
30/10/2023 119.00p 119.50p 117.55p 118.75p 203726
27/10/2023 116.00p 119.50p 116.00p 117.50p 171793
26/10/2023 117.50p 118.33p 116.47p 118.00p 231874
25/10/2023 118.00p 119.25p 116.00p 119.00p 190537
24/10/2023 118.50p 119.50p 117.36p 119.25p 306999
23/10/2023 119.00p 119.00p 117.36p 118.00p 475926
20/10/2023 119.50p 121.00p 117.00p 117.00p 300691
19/10/2023 120.00p 120.36p 118.50p 119.00p 182043
18/10/2023 120.50p 121.78p 119.91p 120.00p 274021
17/10/2023 121.00p 121.34p 120.00p 121.00p 290949
16/10/2023 121.00p 121.50p 119.50p 121.50p 398650
13/10/2023 122.00p 122.50p 121.50p 121.50p 294081
12/10/2023 122.50p 123.45p 122.00p 122.50p 1181734
11/10/2023 120.50p 122.56p 120.50p 121.50p 1714263
10/10/2023 122.50p 122.50p 120.49p 122.00p 468118
09/10/2023 121.50p 123.00p 120.50p 120.50p 238768
06/10/2023 122.00p 124.50p 120.62p 121.50p 186642
05/10/2023 122.00p 123.25p 120.22p 121.00p 887628
04/10/2023 122.50p 122.62p 120.32p 120.50p 648616
03/10/2023 123.00p 123.50p 122.00p 122.50p 208512
02/10/2023 123.50p 125.00p 122.50p 123.00p 309339
29/09/2023 124.00p 124.50p 123.50p 123.50p 186225
28/09/2023 123.50p 124.00p 122.50p 123.00p 242415
27/09/2023 124.00p 125.00p 123.50p 123.50p 745514
26/09/2023 125.00p 125.25p 123.00p 124.00p 441016
25/09/2023 125.50p 127.00p 124.50p 124.50p 365016
22/09/2023 125.00p 127.50p 125.00p 126.00p 422162
21/09/2023 125.50p 126.50p 124.67p 125.00p 448137
20/09/2023 127.00p 127.00p 125.60p 127.00p 560058
19/09/2023 126.00p 127.00p 125.50p 126.00p 218040
18/09/2023 128.50p 128.50p 125.50p 125.50p 271321
15/09/2023 126.50p 128.00p 126.00p 128.00p 521649
14/09/2023 126.00p 126.50p 124.50p 126.50p 3606528
13/09/2023 127.00p 128.00p 126.67p 127.50p 288365
12/09/2023 127.00p 127.63p 126.23p 127.50p 389445
11/09/2023 126.50p 129.50p 126.10p 126.50p 521049
08/09/2023 126.00p 127.00p 125.00p 127.00p 478051
07/09/2023 126.00p 126.50p 125.77p 126.00p 354944
06/09/2023 125.50p 127.25p 125.50p 126.00p 214308
05/09/2023 127.00p 128.71p 125.00p 127.00p 249800
04/09/2023 128.00p 129.00p 127.00p 127.50p 160385
01/09/2023 126.50p 127.50p 126.16p 126.50p 239195
31/08/2023 126.00p 126.50p 125.00p 125.00p 252076
30/08/2023 126.00p 126.50p 125.50p 125.50p 542806
29/08/2023 126.00p 127.00p 125.24p 126.50p 264598
25/08/2023 124.50p 125.00p 124.23p 124.50p 209372
24/08/2023 124.00p 125.00p 123.50p 124.00p 114320
23/08/2023 123.00p 124.00p 121.96p 123.00p 1748557
22/08/2023 122.50p 123.50p 121.41p 122.50p 227830
21/08/2023 122.50p 123.00p 121.18p 122.00p 208063
18/08/2023 123.00p 124.34p 123.00p 123.00p 544873
17/08/2023 125.00p 126.50p 125.00p 125.00p 187597
16/08/2023 126.00p 126.44p 125.00p 125.50p 358695
15/08/2023 127.00p 127.00p 126.00p 126.00p 110145

*Close Price adjusted for both dividends and splits