1. Share Prices

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

120.50p+0.00 (+0.00%)30 Aug 2024, 16:29
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
Aug 30, 2024116.88p121.20p116.88p120.50p3,996
Aug 29, 2024120.70p120.70p116.88p120.50p24,563
Aug 28, 2024117.50p122.25p117.50p120.50p19,445
Aug 27, 2024116.00p122.00p116.00p121.00p14,548
Aug 23, 2024117.00p118.04p116.44p118.50p33,329
Aug 22, 2024114.00p118.04p112.10p118.50p39,906
Aug 21, 2024121.00p126.00p114.00p115.50p146,124
Aug 20, 2024121.80p126.50p121.80p126.00p716
Aug 19, 2024126.95p126.95p122.27p126.50p125,560
Aug 16, 2024126.70p126.70p126.70p126.50p197
Aug 15, 2024127.00p127.22p121.00p126.50p11,801
Aug 14, 2024122.60p127.00p122.60p126.25p9,406
Aug 13, 2024123.00p127.50p121.00p126.00p7,143
Aug 12, 2024127.90p127.90p121.00p126.00p12,932
Aug 9, 2024121.00p128.00p121.00p126.50p18,520
Aug 8, 2024125.85p125.85p121.00p126.00p1,607
Aug 7, 2024130.00p130.00p121.00p126.00p7,749
Aug 6, 2024123.50p126.98p121.56p126.00p28,619
Aug 5, 2024143.00p144.10p121.50p126.75p218,954
Aug 2, 2024143.00p146.69p143.00p147.50p26,970
Aug 1, 2024143.00p147.10p142.00p147.50p51,497
Jul 31, 2024146.00p148.28p145.00p147.25p36,461
Jul 30, 2024150.50p151.07p146.20p148.75p61,087
Jul 29, 2024146.00p151.92p146.00p148.25p64,964
Jul 26, 2024151.00p155.00p148.00p150.50p53,451
Jul 25, 2024149.00p153.76p148.81p152.00p97,955
Jul 24, 2024150.00p151.55p149.65p146.50p28,721
Jul 23, 2024150.50p153.50p143.00p151.25p178,204
Jul 22, 2024145.00p150.50p145.00p150.25p124,248
Jul 19, 2024150.00p150.00p147.88p147.50p67,897
Jul 18, 2024140.50p150.00p140.50p145.75p389,108
Jul 17, 2024135.50p147.88p132.70p141.50p197,702
Jul 16, 2024130.00p135.61p130.00p134.00p78,637
Jul 15, 2024126.50p130.98p125.94p130.00p48,258
Jul 12, 2024121.00p125.74p119.97p124.50p102,233
Jul 11, 2024119.60p120.90p119.60p120.50p40,065
Jul 10, 2024120.00p120.00p119.50p119.75p30,941
Jul 9, 2024119.00p119.22p119.00p119.50p16,635
Jul 8, 2024118.00p120.10p118.00p119.50p59,242
Jul 5, 2024117.20p119.35p117.20p118.75p18,159
Jul 4, 2024118.75p119.42p117.00p115.50p14,534
Jul 3, 2024118.35p118.73p116.25p118.50p30,680
Jul 2, 2024114.50p118.91p114.50p116.75p30,333
Jul 1, 2024107.00p117.00p106.37p115.75p92,046
Jun 28, 2024112.00p112.00p109.00p107.75p20,739
Jun 27, 2024108.94p111.82p108.94p107.50p8,444
Jun 26, 2024108.75p110.59p108.75p107.50p7,935
Jun 25, 2024108.53p108.53p108.53p107.50p9,352
Jun 24, 2024111.82p111.82p103.00p107.50p35,459
Jun 21, 2024108.00p112.00p104.40p109.00p17,245
123456
Showing 1 to 50 of 253

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:
29 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hunting PLC448.003.58
Close Brothers Group PLC544.003.23
Rathbones Group PLC1,886.002.95
British Land Company PLC411.202.75
W.A.G Payment Solutions PLC68.002.72
Rhi Magnesita N.V.3,305.002.64

Fallers

CompanyPrice% Chg
Ferrexpo PLC45.90-3.97
Ssp Group PLC169.60-2.86
Diversified Energy Company PLC904.50-2.85
Senior PLC164.60-2.60
Allianz Technology Trust PLC346.50-2.39
Fresnillo PLC541.50-2.34
Risers/fallers data from previous trading day.