JPMorgan Global Markets Emerging Income Trust (JEMI) Share Price

Financial Services Sector


Date Open High Low Close* Volume
03/12/2020 134.00p 138.84p 133.72p 138.00p 469252
02/12/2020 133.50p 136.50p 133.00p 134.00p 468020
01/12/2020 134.50p 136.00p 133.50p 135.50p 476933
30/11/2020 135.00p 135.50p 130.39p 131.50p 475665
27/11/2020 134.50p 136.00p 131.50p 136.00p 503090
26/11/2020 135.00p 135.00p 132.65p 134.00p 310466
25/11/2020 135.00p 135.00p 132.51p 133.00p 396225
24/11/2020 134.50p 134.50p 129.50p 134.00p 576867
23/11/2020 132.50p 134.00p 130.50p 131.25p 489626
20/11/2020 131.00p 133.14p 129.78p 132.50p 433330
19/11/2020 130.50p 130.80p 129.13p 130.00p 341010
18/11/2020 129.00p 132.75p 128.20p 129.50p 410259
17/11/2020 134.00p 134.46p 128.50p 129.50p 721410
16/11/2020 133.00p 133.76p 130.82p 131.50p 554725
13/11/2020 129.50p 130.50p 125.50p 130.00p 502438
12/11/2020 125.50p 128.35p 125.40p 128.00p 421551
10/11/2020 125.50p 128.49p 124.00p 125.50p 486285
09/11/2020 125.50p 128.79p 124.02p 127.25p 562461
06/11/2020 120.50p 122.62p 120.50p 121.50p 252499
05/11/2020 121.00p 122.00p 120.00p 121.00p 272091
04/11/2020 117.00p 121.00p 117.00p 121.00p 363849
03/11/2020 117.00p 118.78p 117.00p 117.75p 535810
02/11/2020 116.50p 117.82p 116.00p 116.00p 279236
30/10/2020 119.00p 119.00p 116.00p 117.25p 297190
29/10/2020 118.50p 118.80p 116.50p 117.50p 367592
28/10/2020 118.50p 119.96p 117.41p 118.00p 305376
27/10/2020 120.00p 121.18p 119.74p 120.00p 291264
26/10/2020 120.00p 121.49p 120.00p 120.75p 373722
23/10/2020 120.50p 121.66p 119.00p 121.00p 370141
22/10/2020 119.50p 120.50p 118.82p 120.25p 444059
21/10/2020 120.00p 120.62p 119.00p 120.50p 649566
20/10/2020 118.50p 120.65p 118.50p 120.00p 272030
19/10/2020 119.00p 120.50p 117.25p 119.00p 506013
16/10/2020 119.00p 119.00p 117.00p 118.25p 217514
15/10/2020 117.00p 117.50p 115.40p 116.50p 249743
14/10/2020 118.50p 118.60p 117.00p 117.50p 367832
13/10/2020 118.00p 118.00p 116.00p 117.75p 348729
12/10/2020 117.50p 118.14p 116.36p 117.00p 784002
09/10/2020 115.50p 117.33p 115.00p 116.50p 641538
08/10/2020 115.00p 116.81p 115.00p 115.75p 541711
07/10/2020 116.00p 116.83p 115.50p 116.00p 605509
06/10/2020 115.50p 115.50p 114.20p 115.50p 918898
05/10/2020 115.00p 116.00p 113.50p 114.25p 500427
02/10/2020 114.00p 115.00p 113.00p 114.00p 732413
01/10/2020 115.00p 116.76p 114.00p 114.50p 366454
30/09/2020 114.50p 115.00p 113.00p 114.75p 221640
29/09/2020 115.50p 115.50p 114.00p 115.50p 347529
28/09/2020 113.50p 115.10p 113.00p 113.50p 215741
25/09/2020 114.50p 115.92p 113.95p 114.00p 177807
24/09/2020 114.50p 116.74p 114.00p 114.00p 179806
23/09/2020 116.00p 117.00p 114.80p 116.25p 250790
22/09/2020 115.50p 115.84p 114.50p 114.50p 352692
21/09/2020 119.50p 119.50p 114.00p 114.50p 195178
18/09/2020 118.50p 119.50p 117.18p 119.00p 332750
17/09/2020 117.00p 119.50p 116.50p 116.50p 225260
16/09/2020 119.50p 120.60p 119.01p 120.25p 267940
15/09/2020 117.50p 120.50p 117.50p 119.00p 171529
14/09/2020 117.00p 118.50p 116.51p 118.00p 199109
11/09/2020 117.50p 118.50p 114.05p 117.50p 233287
10/09/2020 114.00p 115.27p 114.00p 115.00p 265650
09/09/2020 114.50p 115.50p 113.46p 115.50p 270500
08/09/2020 113.00p 114.38p 113.00p 113.50p 186421
07/09/2020 113.00p 114.43p 112.92p 113.50p 150172
04/09/2020 112.50p 114.50p 111.54p 113.00p 299481
03/09/2020 114.50p 115.43p 113.50p 113.50p 114867
02/09/2020 115.50p 115.50p 114.00p 114.25p 221797
01/09/2020 116.50p 117.00p 114.00p 114.00p 113050
31/08/2020 115.50p 116.00p 110.75p 114.25p 311575
28/08/2020 115.50p 116.00p 110.75p 114.25p 311575
27/08/2020 116.00p 116.00p 114.50p 114.50p 382143
26/08/2020 115.00p 117.00p 115.00p 115.00p 100392
25/08/2020 115.50p 116.52p 115.50p 115.50p 760222
24/08/2020 116.00p 116.89p 115.51p 116.00p 246137
21/08/2020 114.50p 115.10p 113.01p 114.50p 258316
20/08/2020 116.00p 116.64p 113.75p 114.00p 431231
19/08/2020 117.50p 118.02p 116.19p 116.25p 222296
18/08/2020 119.50p 119.50p 116.20p 117.00p 201715
17/08/2020 117.50p 118.00p 115.90p 117.25p 275958
14/08/2020 118.50p 117.67p 115.75p 116.50p 217219
13/08/2020 118.50p 118.50p 116.50p 117.50p 245517
12/08/2020 117.00p 118.10p 115.50p 117.75p 240731
11/08/2020 116.00p 118.00p 115.50p 118.00p 246042
10/08/2020 116.00p 117.11p 114.79p 116.00p 314010
07/08/2020 115.00p 116.00p 113.65p 116.00p 289311
06/08/2020 115.00p 116.66p 114.80p 115.00p 136241
05/08/2020 115.00p 116.23p 114.00p 116.00p 149100
04/08/2020 115.00p 117.09p 114.00p 115.00p 417588
03/08/2020 114.50p 116.98p 113.98p 116.00p 94858
31/07/2020 114.50p 116.50p 114.37p 115.50p 269292
30/07/2020 114.00p 115.76p 113.05p 113.50p 202598
29/07/2020 116.00p 116.78p 115.00p 115.00p 164356
28/07/2020 118.00p 118.00p 114.00p 115.00p 452939
27/07/2020 113.00p 116.56p 113.00p 115.00p 289669
24/07/2020 116.00p 116.37p 113.50p 114.00p 272047
23/07/2020 115.50p 117.74p 115.50p 116.00p 265652
22/07/2020 116.50p 117.54p 115.80p 116.00p 268082
21/07/2020 114.00p 116.59p 114.00p 116.50p 306119
20/07/2020 114.50p 116.50p 113.42p 114.50p 336935
17/07/2020 114.00p 114.32p 113.06p 113.75p 1780656
16/07/2020 114.00p 115.12p 113.00p 115.00p 369919
14/07/2020 114.00p 116.36p 113.62p 114.50p 250584
13/07/2020 115.00p 116.72p 113.51p 116.00p 202167
10/07/2020 112.00p 114.50p 111.26p 113.00p 219230
09/07/2020 118.00p 118.00p 112.00p 112.00p 182987
08/07/2020 116.50p 116.96p 114.00p 116.25p 243468
07/07/2020 116.50p 117.31p 114.71p 115.50p 348708
06/07/2020 116.50p 118.49p 114.50p 117.25p 241988
03/07/2020 112.50p 114.47p 111.50p 113.25p 202946
02/07/2020 112.50p 114.00p 111.00p 113.50p 281681
01/07/2020 111.00p 112.00p 110.00p 110.50p 500443
30/06/2020 110.00p 113.00p 110.51p 111.25p 242907
29/06/2020 110.00p 111.00p 109.00p 110.50p 808195
26/06/2020 112.00p 111.41p 109.75p 109.75p 173852
25/06/2020 112.00p 112.00p 109.50p 109.50p 126277
24/06/2020 110.50p 112.50p 109.46p 110.50p 300140
23/06/2020 110.00p 113.00p 110.00p 111.00p 259148
22/06/2020 112.00p 113.50p 110.50p 110.50p 505320
19/06/2020 109.00p 114.50p 108.00p 114.50p 550396
18/06/2020 110.50p 110.50p 108.50p 108.50p 405004
17/06/2020 107.50p 111.00p 107.50p 109.75p 223428
16/06/2020 108.50p 110.00p 107.00p 107.00p 318839
15/06/2020 106.00p 107.91p 105.06p 106.25p 192282
12/06/2020 108.50p 109.28p 106.39p 107.00p 340780
11/06/2020 107.50p 108.88p 106.48p 108.00p 774375
10/06/2020 110.00p 111.78p 109.20p 109.50p 242677
09/06/2020 110.50p 111.50p 108.00p 109.50p 457566
08/06/2020 110.50p 112.23p 110.00p 110.00p 232583
05/06/2020 110.50p 112.08p 109.00p 111.00p 942873
04/06/2020 111.50p 111.50p 108.50p 108.50p 339736
03/06/2020 110.00p 111.50p 106.00p 111.00p 635544
02/06/2020 107.00p 108.50p 105.00p 106.00p 1281652
29/05/2020 107.50p 107.50p 104.00p 104.50p 1049020
28/05/2020 109.00p 109.00p 105.50p 105.50p 407888
27/05/2020 107.00p 108.13p 105.00p 105.00p 592782
26/05/2020 107.50p 109.92p 106.78p 107.00p 411808
25/05/2020 105.00p 107.00p 104.00p 107.00p 837618
22/05/2020 105.00p 107.00p 104.00p 107.00p 837618
21/05/2020 105.50p 106.85p 104.50p 104.50p 210620
20/05/2020 105.00p 106.50p 104.50p 106.00p 558963
19/05/2020 104.50p 106.00p 104.00p 105.00p 296372
18/05/2020 103.00p 106.00p 102.50p 104.50p 445297
15/05/2020 103.00p 104.66p 102.19p 104.50p 607379
14/05/2020 102.00p 103.61p 100.82p 101.00p 554106
13/05/2020 108.50p 108.50p 103.00p 103.00p 446558
12/05/2020 107.50p 107.69p 104.50p 106.75p 313043
11/05/2020 105.50p 107.50p 103.50p 105.50p 551312
08/05/2020 105.00p 106.55p 105.00p 105.50p 410470
07/05/2020 105.00p 106.55p 105.00p 105.50p 410470
06/05/2020 107.50p 107.50p 104.00p 106.00p 246487
05/05/2020 103.50p 106.50p 103.38p 105.00p 287881
04/05/2020 101.50p 105.00p 101.40p 102.00p 384171
01/05/2020 105.00p 107.59p 103.00p 104.00p 878065
30/04/2020 107.50p 110.02p 105.50p 106.00p 392676
29/04/2020 103.00p 108.00p 102.50p 108.00p 501312
28/04/2020 103.00p 105.00p 102.00p 105.00p 676698
27/04/2020 102.00p 103.00p 100.78p 103.00p 453276
24/04/2020 100.50p 101.98p 99.20p 101.00p 417356
23/04/2020 101.00p 104.00p 99.60p 102.00p 494110
22/04/2020 99.60p 102.34p 99.60p 101.00p 228957
21/04/2020 102.00p 102.47p 99.40p 99.40p 306084
20/04/2020 105.00p 105.00p 101.50p 104.00p 403100
17/04/2020 100.50p 103.76p 100.50p 103.00p 370020
16/04/2020 98.00p 101.50p 98.00p 100.10p 468852
15/04/2020 98.60p 99.78p 97.60p 99.00p 636194
14/04/2020 102.50p 102.50p 98.00p 99.00p 711809
09/04/2020 100.50p 103.04p 99.40p 100.60p 404246
08/04/2020 99.20p 99.78p 97.51p 99.60p 370820
07/04/2020 100.50p 102.29p 97.92p 101.50p 780049
06/04/2020 96.00p 98.20p 94.56p 97.00p 807711
03/04/2020 96.20p 98.80p 92.40p 94.00p 903739
02/04/2020 98.80p 98.80p 95.50p 98.60p 482761
01/04/2020 92.60p 99.00p 92.40p 99.00p 615883
31/03/2020 98.60p 99.00p 95.00p 98.80p 598937
30/03/2020 97.00p 97.40p 93.50p 96.40p 445950
27/03/2020 96.80p 99.09p 93.38p 95.00p 600613
26/03/2020 94.80p 99.40p 91.40p 99.40p 812966
25/03/2020 89.80p 95.00p 88.85p 95.00p 745006
24/03/2020 86.40p 90.80p 86.00p 86.60p 559202
23/03/2020 86.00p 89.87p 82.00p 84.40p 543744
20/03/2020 93.80p 93.80p 88.40p 91.00p 398484
19/03/2020 92.00p 92.00p 87.50p 87.80p 405108
18/03/2020 97.60p 97.60p 90.00p 90.00p 802736
17/03/2020 104.00p 104.00p 94.60p 96.60p 971332
16/03/2020 106.50p 107.96p 96.60p 102.50p 712133
13/03/2020 107.00p 114.77p 106.00p 108.50p 635376
12/03/2020 111.00p 112.50p 100.00p 103.50p 523255
11/03/2020 112.50p 115.20p 111.63p 113.50p 287856
10/03/2020 115.00p 116.28p 112.00p 112.50p 252756
09/03/2020 118.00p 118.00p 109.00p 109.50p 443273
06/03/2020 122.00p 124.22p 116.50p 119.00p 681475
05/03/2020 126.00p 128.23p 123.94p 126.00p 218892
04/03/2020 125.50p 127.50p 124.65p 127.50p 157156
03/03/2020 125.00p 128.00p 123.50p 123.50p 442657
02/03/2020 123.00p 124.98p 119.50p 124.00p 371049
28/02/2020 124.00p 124.00p 114.66p 120.50p 668894
27/02/2020 127.00p 127.64p 123.93p 127.00p 321232
26/02/2020 128.50p 130.96p 122.00p 128.50p 523011
25/02/2020 128.00p 129.54p 127.00p 128.50p 251943
24/02/2020 131.50p 132.41p 126.95p 129.00p 484563
21/02/2020 135.00p 135.45p 132.50p 134.50p 160694

*Close Price adjusted for both dividends and splits