Shares Magazine
147.50p+2.50 (+1.72%)02 Jul 2025, 16:37
Jpmorgan Global Emerging Markets Income Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 2, 2025 | 145.00p | 147.50p | 144.50p | 147.50p | 246,218 |
| Jul 1, 2025 | 145.00p | 145.57p | 144.25p | 145.00p | 215,328 |
| Jun 30, 2025 | 144.50p | 145.50p | 144.00p | 144.00p | 137,255 |
| Jun 27, 2025 | 144.50p | 145.50p | 143.50p | 144.50p | 189,261 |
| Jun 26, 2025 | 144.50p | 145.25p | 143.00p | 144.00p | 172,899 |
| Jun 25, 2025 | 145.50p | 146.25p | 144.39p | 145.00p | 558,281 |
| Jun 24, 2025 | 144.50p | 148.00p | 144.36p | 144.50p | 255,204 |
| Jun 23, 2025 | 144.00p | 145.00p | 142.50p | 142.50p | 212,937 |
| Jun 20, 2025 | 144.00p | 145.50p | 143.04p | 144.00p | 505,616 |
| Jun 19, 2025 | 144.00p | 146.00p | 143.00p | 143.00p | 767,581 |
| Jun 18, 2025 | 144.00p | 145.50p | 143.44p | 145.00p | 442,883 |
| Jun 17, 2025 | 145.50p | 148.00p | 143.92p | 144.00p | 317,911 |
| Jun 16, 2025 | 144.50p | 145.00p | 142.50p | 144.50p | 530,589 |
| Jun 13, 2025 | 143.00p | 147.50p | 142.50p | 144.50p | 396,515 |
| Jun 12, 2025 | 143.00p | 148.00p | 143.00p | 144.50p | 150,257 |
| Jun 11, 2025 | 146.50p | 147.28p | 145.50p | 146.50p | 2,214,980 |
| Jun 10, 2025 | 145.50p | 146.50p | 141.00p | 145.50p | 260,116 |
| Jun 9, 2025 | 144.50p | 145.32p | 141.00p | 144.50p | 271,208 |
| Jun 6, 2025 | 143.00p | 143.50p | 142.22p | 143.00p | 403,079 |
| Jun 5, 2025 | 141.00p | 142.63p | 140.80p | 142.50p | 487,933 |
| Jun 4, 2025 | 141.00p | 142.50p | 140.50p | 142.00p | 154,065 |
| Jun 3, 2025 | 139.50p | 140.00p | 138.50p | 139.50p | 795,968 |
| Jun 2, 2025 | 141.50p | 146.00p | 139.50p | 139.50p | 200,173 |
| May 30, 2025 | 141.00p | 143.00p | 139.00p | 141.00p | 324,879 |
| May 29, 2025 | 142.50p | 143.33p | 141.28p | 142.00p | 334,427 |
| May 28, 2025 | 140.50p | 141.00p | 139.00p | 141.00p | 546,271 |
| May 27, 2025 | 142.50p | 143.00p | 139.50p | 141.00p | 822,311 |
| May 23, 2025 | 140.00p | 142.00p | 138.37p | 139.50p | 282,975 |
| May 22, 2025 | 140.50p | 141.00p | 137.85p | 140.50p | 287,818 |
| May 21, 2025 | 139.50p | 142.49p | 137.50p | 142.00p | 904,058 |
| May 20, 2025 | 139.50p | 141.50p | 138.00p | 141.50p | 576,914 |
| May 19, 2025 | 139.50p | 141.00p | 138.31p | 141.00p | 718,725 |
| May 16, 2025 | 141.00p | 142.50p | 140.50p | 140.50p | 870,514 |
| May 15, 2025 | 140.50p | 142.00p | 139.50p | 142.00p | 773,015 |
| May 14, 2025 | 139.00p | 141.50p | 138.32p | 141.50p | 503,889 |
| May 13, 2025 | 138.50p | 140.11p | 137.00p | 140.00p | 498,097 |
| May 12, 2025 | 137.00p | 142.00p | 136.00p | 139.00p | 263,579 |
| May 9, 2025 | 136.00p | 137.00p | 134.75p | 135.50p | 464,452 |
| May 8, 2025 | 135.50p | 137.00p | 134.70p | 135.50p | 387,987 |
| May 7, 2025 | 136.50p | 136.80p | 134.61p | 135.00p | 312,057 |
| May 6, 2025 | 136.00p | 137.00p | 134.25p | 136.00p | 460,526 |
| May 2, 2025 | 134.50p | 137.00p | 133.50p | 136.50p | 638,702 |
| May 1, 2025 | 133.50p | 133.50p | 132.00p | 133.00p | 179,058 |
| Apr 30, 2025 | 132.50p | 133.00p | 131.00p | 133.00p | 340,248 |
| Apr 29, 2025 | 132.00p | 132.28p | 130.40p | 132.00p | 291,637 |
| Apr 28, 2025 | 131.50p | 132.00p | 130.00p | 131.50p | 327,148 |
| Apr 25, 2025 | 131.00p | 131.00p | 129.50p | 131.00p | 173,491 |
| Apr 24, 2025 | 130.00p | 131.50p | 129.00p | 130.50p | 182,250 |
| Apr 23, 2025 | 129.00p | 131.50p | 124.50p | 131.50p | 236,883 |
| Apr 22, 2025 | 128.00p | 128.97p | 126.00p | 127.50p | 432,390 |
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 |
|---|---|---|
| Ssp Group PLC | 186.00 | 7.02 |
| Glencore PLC | 306.00 | 5.06 |
| Antofagasta PLC | 1,916.00 | 4.59 |
| Spirax Group PLC | 6,175.00 | 4.40 |
| Anglo American PLC | 2,263.50 | 4.16 |
| Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bytes Technology Group PLC | 341.60 | -32.82 |
| Greggs PLC | 1,675.00 | -15.19 |
| Bellway PLC | 2,612.00 | -7.96 |
| Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
| Computacenter PLC | 2,270.00 | -7.50 |
| Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.