1. Share Prices

  2. Jpmorgan Emerging Europe, Middle East & Africa Securities PLC (JEMA)

202.00p+3.00 (+1.51%)20 Dec 2024, 15:51
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Jpmorgan Emerging Europe, Middle East & Africa Securities PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 20, 2024195.00p205.04p195.00p202.00p7,895
Dec 19, 2024193.10p207.74p193.10p199.00p26,926
Dec 18, 2024191.00p199.00p190.25p195.00p120,393
Dec 17, 2024190.00p196.44p189.73p190.50p29,757
Dec 16, 2024197.00p199.00p187.44p191.00p227,059
Dec 13, 2024199.19p199.19p192.03p190.50p21,594
Dec 12, 2024195.00p200.04p194.00p193.50p25,154
Dec 11, 2024193.59p198.40p193.59p193.00p38,258
Dec 10, 2024189.00p199.00p189.00p194.00p68,794
Dec 9, 2024194.96p198.90p194.42p194.00p35,879
Dec 6, 2024197.25p197.26p196.50p194.00p34,495
Dec 5, 2024200.00p200.00p192.00p196.00p158,772
Dec 4, 2024179.00p213.51p168.00p197.00p75,981
Dec 3, 2024156.40p174.90p156.40p171.50p13,199
Dec 2, 2024166.16p166.16p155.00p163.75p51,887
Nov 29, 2024157.28p167.78p157.28p165.25p14,465
Nov 28, 2024162.50p168.14p159.56p165.50p45,630
Nov 27, 2024168.98p169.94p163.78p164.25p70,610
Nov 26, 2024165.00p179.12p163.50p172.00p54,038
Nov 25, 2024170.00p176.84p166.00p173.25p25,532
Nov 22, 2024180.50p193.50p170.01p175.00p97,543
Nov 21, 2024205.73p205.73p184.00p190.50p35,121
Nov 20, 2024207.00p208.90p205.16p214.00p166,575
Nov 19, 2024235.00p235.00p208.00p213.00p186,714
Nov 18, 2024230.00p246.86p217.00p232.50p170,145
Nov 15, 2024232.00p250.00p203.36p244.00p325,926
Nov 14, 2024239.00p289.90p222.00p241.00p405,542
Nov 13, 2024205.00p237.00p203.02p229.50p277,230
Nov 12, 2024187.50p203.57p187.50p197.00p337,343
Nov 11, 2024186.00p198.00p172.00p193.50p309,976
Nov 8, 2024167.00p182.00p164.37p180.00p193,130
Nov 7, 2024141.00p163.00p141.00p162.50p162,196
Nov 6, 2024129.00p160.50p129.00p145.00p356,441
Nov 5, 2024126.50p127.00p121.74p122.00p33,796
Nov 4, 2024121.62p124.00p121.00p120.50p11,805
Nov 1, 2024124.00p124.00p114.00p122.00p19,536
Oct 31, 2024123.00p127.00p119.00p120.50p22,118
Oct 30, 2024117.50p128.00p114.55p121.50p50,421
Oct 29, 2024117.50p117.50p113.82p113.25p6,261
Oct 28, 2024113.00p116.01p113.00p113.25p14,317
Oct 25, 2024112.75p117.50p112.75p113.25p63,578
Oct 24, 2024113.25p113.25p113.25p113.25p20,458
Oct 23, 2024115.00p115.00p111.55p112.00p11,887
Oct 22, 2024112.85p113.00p111.55p112.25p25,499
Oct 21, 2024112.75p113.00p112.75p110.75p45,925
Oct 18, 2024113.00p114.00p111.00p110.50p176,860
Oct 17, 2024111.25p113.99p111.25p109.50p63,473
Oct 16, 2024110.25p112.42p111.08p108.75p110,864
Oct 15, 2024110.00p111.90p107.92p107.75p52,767
Oct 14, 2024106.13p110.00p106.13p106.75p40,237
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.