Shares Magazine
127.50p+1.00 (+0.79%)22 Apr 2025, 16:35
Jpmorgan Global Emerging Markets Income Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 127.50p | 131.37p | 126.50p | 126.50p | 178,624 |
| Apr 16, 2025 | 127.00p | 127.50p | 124.10p | 127.50p | 201,557 |
| Apr 15, 2025 | 124.50p | 128.50p | 124.50p | 128.00p | 578,690 |
| Apr 14, 2025 | 125.50p | 127.00p | 124.50p | 127.00p | 403,492 |
| Apr 11, 2025 | 123.50p | 130.00p | 122.50p | 124.00p | 212,859 |
| Apr 10, 2025 | 122.00p | 127.42p | 122.00p | 124.00p | 598,639 |
| Apr 9, 2025 | 120.00p | 125.50p | 118.00p | 118.50p | 331,285 |
| Apr 8, 2025 | 122.00p | 127.00p | 120.50p | 123.50p | 697,835 |
| Apr 7, 2025 | 119.50p | 124.00p | 114.30p | 121.00p | 572,647 |
| Apr 4, 2025 | 127.00p | 129.50p | 123.30p | 126.00p | 2,142,952 |
| Apr 3, 2025 | 131.50p | 134.00p | 127.01p | 128.00p | 577,691 |
| Apr 2, 2025 | 133.50p | 133.50p | 132.00p | 133.00p | 503,507 |
| Apr 1, 2025 | 132.50p | 133.50p | 131.50p | 133.50p | 389,342 |
| Mar 31, 2025 | 127.00p | 133.00p | 127.00p | 132.50p | 469,435 |
| Mar 28, 2025 | 134.00p | 134.50p | 132.00p | 132.00p | 394,840 |
| Mar 27, 2025 | 134.50p | 135.83p | 134.00p | 134.50p | 455,218 |
| Mar 26, 2025 | 135.50p | 136.00p | 134.32p | 134.50p | 485,059 |
| Mar 25, 2025 | 135.00p | 135.50p | 134.10p | 135.00p | 297,577 |
| Mar 24, 2025 | 134.50p | 136.50p | 134.05p | 134.50p | 932,230 |
| Mar 21, 2025 | 134.00p | 135.50p | 133.50p | 134.00p | 1,643,111 |
| Mar 20, 2025 | 135.00p | 135.51p | 134.50p | 135.00p | 692,158 |
| Mar 19, 2025 | 134.50p | 136.98p | 134.50p | 135.00p | 530,533 |
| Mar 18, 2025 | 135.50p | 136.00p | 134.00p | 136.00p | 651,260 |
| Mar 17, 2025 | 134.00p | 136.00p | 131.50p | 136.00p | 687,120 |
| Mar 14, 2025 | 132.50p | 134.50p | 132.50p | 134.50p | 223,647 |
| Mar 13, 2025 | 131.00p | 132.50p | 130.10p | 132.50p | 431,557 |
| Mar 12, 2025 | 131.00p | 132.50p | 130.78p | 132.50p | 387,209 |
| Mar 11, 2025 | 130.50p | 133.00p | 130.50p | 131.50p | 373,323 |
| Mar 10, 2025 | 131.50p | 135.00p | 130.35p | 131.00p | 394,216 |
| Mar 7, 2025 | 131.50p | 133.50p | 131.50p | 133.00p | 254,427 |
| Mar 6, 2025 | 133.00p | 134.00p | 131.00p | 132.50p | 402,445 |
| Mar 5, 2025 | 132.00p | 134.50p | 131.48p | 133.50p | 556,595 |
| Mar 4, 2025 | 132.50p | 135.00p | 131.00p | 131.00p | 715,539 |
| Mar 3, 2025 | 134.00p | 135.50p | 132.50p | 134.00p | 832,270 |
| Feb 28, 2025 | 136.00p | 136.00p | 134.00p | 135.00p | 193,333 |
| Feb 27, 2025 | 137.50p | 139.50p | 136.00p | 137.50p | 214,172 |
| Feb 26, 2025 | 137.00p | 138.99p | 137.00p | 138.50p | 483,161 |
| Feb 25, 2025 | 138.00p | 138.00p | 136.50p | 137.00p | 865,051 |
| Feb 24, 2025 | 137.50p | 139.50p | 137.50p | 137.50p | 642,838 |
| Feb 21, 2025 | 138.00p | 139.50p | 137.53p | 139.00p | 975,862 |
| Feb 20, 2025 | 138.00p | 139.00p | 137.01p | 138.50p | 411,360 |
| Feb 19, 2025 | 139.50p | 139.50p | 137.50p | 137.50p | 1,021,316 |
| Feb 18, 2025 | 137.50p | 138.25p | 136.00p | 138.00p | 430,292 |
| Feb 17, 2025 | 136.00p | 138.00p | 134.78p | 138.00p | 335,475 |
| Feb 14, 2025 | 136.00p | 136.17p | 134.75p | 135.50p | 1,014,570 |
| Feb 13, 2025 | 134.50p | 136.00p | 134.28p | 136.00p | 832,811 |
| Feb 12, 2025 | 135.00p | 135.83p | 134.00p | 135.00p | 581,155 |
| Feb 11, 2025 | 135.00p | 136.00p | 134.11p | 136.00p | 266,077 |
| Feb 10, 2025 | 134.91p | 136.00p | 133.50p | 135.50p | 387,670 |
| Feb 7, 2025 | 134.50p | 136.00p | 134.00p | 134.50p | 609,766 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |