120.50p+0.00 (+0.00%)30 Aug 2024, 16:29
Jpmorgan Emerging Europe, Middle East & Africa Securities PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 30, 2024 | 116.88p | 121.20p | 116.88p | 120.50p | 3,996 |
Aug 29, 2024 | 120.70p | 120.70p | 116.88p | 120.50p | 24,563 |
Aug 28, 2024 | 117.50p | 122.25p | 117.50p | 120.50p | 19,445 |
Aug 27, 2024 | 116.00p | 122.00p | 116.00p | 121.00p | 14,548 |
Aug 23, 2024 | 117.00p | 118.04p | 116.44p | 118.50p | 33,329 |
Aug 22, 2024 | 114.00p | 118.04p | 112.10p | 118.50p | 39,906 |
Aug 21, 2024 | 121.00p | 126.00p | 114.00p | 115.50p | 146,124 |
Aug 20, 2024 | 121.80p | 126.50p | 121.80p | 126.00p | 716 |
Aug 19, 2024 | 126.95p | 126.95p | 122.27p | 126.50p | 125,560 |
Aug 16, 2024 | 126.70p | 126.70p | 126.70p | 126.50p | 197 |
Aug 15, 2024 | 127.00p | 127.22p | 121.00p | 126.50p | 11,801 |
Aug 14, 2024 | 122.60p | 127.00p | 122.60p | 126.25p | 9,406 |
Aug 13, 2024 | 123.00p | 127.50p | 121.00p | 126.00p | 7,143 |
Aug 12, 2024 | 127.90p | 127.90p | 121.00p | 126.00p | 12,932 |
Aug 9, 2024 | 121.00p | 128.00p | 121.00p | 126.50p | 18,520 |
Aug 8, 2024 | 125.85p | 125.85p | 121.00p | 126.00p | 1,607 |
Aug 7, 2024 | 130.00p | 130.00p | 121.00p | 126.00p | 7,749 |
Aug 6, 2024 | 123.50p | 126.98p | 121.56p | 126.00p | 28,619 |
Aug 5, 2024 | 143.00p | 144.10p | 121.50p | 126.75p | 218,954 |
Aug 2, 2024 | 143.00p | 146.69p | 143.00p | 147.50p | 26,970 |
Aug 1, 2024 | 143.00p | 147.10p | 142.00p | 147.50p | 51,497 |
Jul 31, 2024 | 146.00p | 148.28p | 145.00p | 147.25p | 36,461 |
Jul 30, 2024 | 150.50p | 151.07p | 146.20p | 148.75p | 61,087 |
Jul 29, 2024 | 146.00p | 151.92p | 146.00p | 148.25p | 64,964 |
Jul 26, 2024 | 151.00p | 155.00p | 148.00p | 150.50p | 53,451 |
Jul 25, 2024 | 149.00p | 153.76p | 148.81p | 152.00p | 97,955 |
Jul 24, 2024 | 150.00p | 151.55p | 149.65p | 146.50p | 28,721 |
Jul 23, 2024 | 150.50p | 153.50p | 143.00p | 151.25p | 178,204 |
Jul 22, 2024 | 145.00p | 150.50p | 145.00p | 150.25p | 124,248 |
Jul 19, 2024 | 150.00p | 150.00p | 147.88p | 147.50p | 67,897 |
Jul 18, 2024 | 140.50p | 150.00p | 140.50p | 145.75p | 389,108 |
Jul 17, 2024 | 135.50p | 147.88p | 132.70p | 141.50p | 197,702 |
Jul 16, 2024 | 130.00p | 135.61p | 130.00p | 134.00p | 78,637 |
Jul 15, 2024 | 126.50p | 130.98p | 125.94p | 130.00p | 48,258 |
Jul 12, 2024 | 121.00p | 125.74p | 119.97p | 124.50p | 102,233 |
Jul 11, 2024 | 119.60p | 120.90p | 119.60p | 120.50p | 40,065 |
Jul 10, 2024 | 120.00p | 120.00p | 119.50p | 119.75p | 30,941 |
Jul 9, 2024 | 119.00p | 119.22p | 119.00p | 119.50p | 16,635 |
Jul 8, 2024 | 118.00p | 120.10p | 118.00p | 119.50p | 59,242 |
Jul 5, 2024 | 117.20p | 119.35p | 117.20p | 118.75p | 18,159 |
Jul 4, 2024 | 118.75p | 119.42p | 117.00p | 115.50p | 14,534 |
Jul 3, 2024 | 118.35p | 118.73p | 116.25p | 118.50p | 30,680 |
Jul 2, 2024 | 114.50p | 118.91p | 114.50p | 116.75p | 30,333 |
Jul 1, 2024 | 107.00p | 117.00p | 106.37p | 115.75p | 92,046 |
Jun 28, 2024 | 112.00p | 112.00p | 109.00p | 107.75p | 20,739 |
Jun 27, 2024 | 108.94p | 111.82p | 108.94p | 107.50p | 8,444 |
Jun 26, 2024 | 108.75p | 110.59p | 108.75p | 107.50p | 7,935 |
Jun 25, 2024 | 108.53p | 108.53p | 108.53p | 107.50p | 9,352 |
Jun 24, 2024 | 111.82p | 111.82p | 103.00p | 107.50p | 35,459 |
Jun 21, 2024 | 108.00p | 112.00p | 104.40p | 109.00p | 17,245 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hunting PLC | 448.00 | 3.58 |
Close Brothers Group PLC | 544.00 | 3.23 |
Rathbones Group PLC | 1,886.00 | 2.95 |
British Land Company PLC | 411.20 | 2.75 |
W.A.G Payment Solutions PLC | 68.00 | 2.72 |
Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 45.90 | -3.97 |
Ssp Group PLC | 169.60 | -2.86 |
Diversified Energy Company PLC | 904.50 | -2.85 |
Senior PLC | 164.60 | -2.60 |
Allianz Technology Trust PLC | 346.50 | -2.39 |
Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.