Shares Magazine
240.00p-3.00 (-1.23%)02 Apr 2025, 16:34
Jpmorgan Emerging Europe, Middle East & Africa Securities PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 2, 2025 | 231.00p | 240.10p | 230.00p | 240.00p | 22,536 |
| Apr 1, 2025 | 236.00p | 242.10p | 233.69p | 243.00p | 85,701 |
| Mar 31, 2025 | 271.00p | 274.22p | 233.00p | 243.00p | 141,067 |
| Mar 28, 2025 | 275.00p | 296.12p | 274.00p | 275.50p | 57,592 |
| Mar 27, 2025 | 300.00p | 300.00p | 278.00p | 286.50p | 114,432 |
| Mar 26, 2025 | 291.00p | 297.00p | 276.92p | 295.00p | 374,391 |
| Mar 25, 2025 | 300.00p | 300.00p | 287.00p | 285.00p | 128,351 |
| Mar 24, 2025 | 290.00p | 300.00p | 285.57p | 295.00p | 203,442 |
| Mar 21, 2025 | 287.00p | 300.00p | 258.69p | 295.00p | 644,718 |
| Mar 20, 2025 | 300.00p | 300.00p | 288.00p | 293.00p | 139,942 |
| Mar 19, 2025 | 298.00p | 300.00p | 290.41p | 300.00p | 75,248 |
| Mar 18, 2025 | 290.00p | 299.00p | 282.65p | 299.00p | 202,326 |
| Mar 17, 2025 | 280.00p | 297.00p | 279.00p | 283.00p | 232,718 |
| Mar 14, 2025 | 282.00p | 297.00p | 272.00p | 290.00p | 393,417 |
| Mar 13, 2025 | 267.00p | 280.00p | 267.00p | 272.00p | 265,416 |
| Mar 12, 2025 | 268.00p | 276.00p | 266.00p | 272.50p | 98,021 |
| Mar 11, 2025 | 271.00p | 278.02p | 264.25p | 273.50p | 81,013 |
| Mar 10, 2025 | 262.00p | 283.00p | 262.00p | 277.50p | 77,744 |
| Mar 7, 2025 | 254.00p | 273.44p | 253.41p | 271.00p | 114,364 |
| Mar 6, 2025 | 253.00p | 265.00p | 244.94p | 250.00p | 110,100 |
| Mar 5, 2025 | 240.00p | 256.00p | 237.00p | 242.00p | 202,663 |
| Mar 4, 2025 | 250.00p | 260.00p | 237.00p | 246.50p | 247,521 |
| Mar 3, 2025 | 260.00p | 279.09p | 250.00p | 252.00p | 149,571 |
| Feb 28, 2025 | 257.33p | 266.00p | 256.00p | 262.00p | 11,511 |
| Feb 27, 2025 | 265.00p | 269.00p | 258.19p | 269.00p | 17,667 |
| Feb 26, 2025 | 250.00p | 262.00p | 250.00p | 259.50p | 260,083 |
| Feb 25, 2025 | 232.00p | 250.76p | 230.59p | 255.00p | 208,532 |
| Feb 24, 2025 | 245.00p | 257.58p | 233.63p | 242.50p | 91,504 |
| Feb 21, 2025 | 250.00p | 254.80p | 245.00p | 250.00p | 109,313 |
| Feb 20, 2025 | 269.00p | 275.00p | 250.00p | 255.00p | 94,894 |
| Feb 19, 2025 | 274.00p | 281.00p | 271.28p | 277.00p | 173,313 |
| Feb 18, 2025 | 275.00p | 284.00p | 269.85p | 277.00p | 376,914 |
| Feb 17, 2025 | 245.00p | 274.00p | 245.00p | 270.00p | 611,201 |
| Feb 14, 2025 | 252.00p | 264.00p | 245.00p | 250.00p | 261,299 |
| Feb 13, 2025 | 214.00p | 260.00p | 210.38p | 249.50p | 411,471 |
| Feb 12, 2025 | 204.82p | 209.32p | 204.81p | 210.50p | 28,842 |
| Feb 11, 2025 | 201.49p | 205.63p | 200.00p | 207.00p | 20,456 |
| Feb 10, 2025 | 202.00p | 207.81p | 199.23p | 206.00p | 64,607 |
| Feb 7, 2025 | 203.00p | 210.00p | 203.00p | 206.50p | 111,067 |
| Feb 6, 2025 | 211.00p | 211.00p | 203.00p | 207.00p | 106,034 |
| Feb 5, 2025 | 208.00p | 208.00p | 198.00p | 204.00p | 33,735 |
| Feb 4, 2025 | 210.00p | 210.11p | 200.00p | 204.00p | 28,933 |
| Feb 3, 2025 | 201.00p | 210.00p | 201.00p | 209.00p | 120,930 |
| Jan 31, 2025 | 205.64p | 210.00p | 203.00p | 209.50p | 24,399 |
| Jan 30, 2025 | 210.40p | 211.03p | 204.75p | 209.50p | 33,269 |
| Jan 29, 2025 | 204.00p | 212.73p | 203.00p | 209.00p | 48,728 |
| Jan 28, 2025 | 200.00p | 211.70p | 200.00p | 207.50p | 13,886 |
| Jan 27, 2025 | 200.00p | 213.00p | 200.00p | 207.50p | 38,811 |
| Jan 24, 2025 | 198.00p | 212.00p | 198.00p | 202.00p | 14,230 |
| Jan 23, 2025 | 190.20p | 204.00p | 190.20p | 199.00p | 986,897 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| W.A.G Payment Solutions PLC | 68.20 | 12.91 |
| Bakkavor Group PLC | 191.80 | 7.87 |
| Ocado Group PLC | 295.10 | 5.54 |
| Molten Ventures PLC | 268.20 | 4.85 |
| Deliveroo PLC | 129.30 | 4.78 |
| Dr. Martens PLC | 53.00 | 3.92 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Trustpilot Group PLC | 216.00 | -3.49 |
| Victrex PLC | 852.00 | -3.29 |
| Vesuvius PLC | 384.80 | -3.07 |
| Rolls-Royce Holdings PLC | 755.80 | -3.03 |
| Alpha Group International PLC | 2,500.00 | -2.91 |
| Ninety One PLC | 143.20 | -2.85 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.