132.50p-1.50 (-1.12%)03 Jan 2025, 16:35
Jpmorgan Global Emerging Markets Income Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jan 3, 2025 | 133.00p | 135.00p | 132.00p | 132.50p | 221,383 |
Jan 2, 2025 | 132.50p | 135.00p | 132.26p | 134.00p | 405,421 |
Dec 31, 2024 | 134.50p | 135.00p | 132.50p | 132.50p | 121,322 |
Dec 30, 2024 | 132.50p | 135.00p | 132.00p | 132.50p | 298,412 |
Dec 27, 2024 | 132.50p | 135.00p | 132.33p | 133.50p | 213,599 |
Dec 24, 2024 | 132.50p | 134.22p | 129.50p | 133.00p | 382,653 |
Dec 23, 2024 | 132.00p | 133.00p | 130.79p | 133.00p | 276,005 |
Dec 20, 2024 | 131.50p | 132.00p | 129.94p | 132.00p | 503,934 |
Dec 19, 2024 | 131.00p | 131.53p | 130.25p | 131.50p | 397,832 |
Dec 18, 2024 | 131.00p | 133.50p | 131.00p | 131.50p | 299,518 |
Dec 17, 2024 | 132.00p | 133.18p | 131.00p | 131.50p | 203,758 |
Dec 16, 2024 | 132.50p | 134.00p | 132.00p | 134.00p | 383,855 |
Dec 13, 2024 | 133.00p | 133.82p | 132.69p | 133.50p | 197,254 |
Dec 12, 2024 | 132.00p | 133.10p | 131.39p | 133.00p | 1,872,821 |
Dec 11, 2024 | 133.00p | 134.00p | 132.59p | 133.50p | 713,838 |
Dec 10, 2024 | 133.50p | 135.15p | 131.55p | 132.50p | 982,582 |
Dec 9, 2024 | 133.00p | 135.00p | 131.00p | 135.00p | 797,383 |
Dec 6, 2024 | 132.00p | 133.00p | 131.00p | 131.50p | 243,783 |
Dec 5, 2024 | 132.00p | 133.00p | 131.50p | 132.00p | 130,267 |
Dec 4, 2024 | 131.00p | 133.00p | 130.54p | 132.00p | 947,834 |
Dec 3, 2024 | 130.00p | 132.08p | 130.00p | 131.50p | 595,999 |
Dec 2, 2024 | 131.00p | 131.50p | 129.98p | 131.00p | 449,754 |
Nov 29, 2024 | 130.00p | 132.00p | 129.00p | 130.00p | 181,695 |
Nov 28, 2024 | 131.50p | 132.18p | 129.50p | 129.50p | 370,288 |
Nov 27, 2024 | 132.00p | 133.00p | 131.50p | 131.50p | 338,304 |
Nov 26, 2024 | 132.50p | 133.50p | 132.11p | 133.00p | 509,404 |
Nov 25, 2024 | 132.50p | 133.50p | 132.00p | 133.00p | 1,559,539 |
Nov 22, 2024 | 133.00p | 135.00p | 132.25p | 133.00p | 923,684 |
Nov 21, 2024 | 133.00p | 134.00p | 132.00p | 134.00p | 745,971 |
Nov 20, 2024 | 133.50p | 133.50p | 132.50p | 133.00p | 413,425 |
Nov 19, 2024 | 134.50p | 134.50p | 132.50p | 133.00p | 296,281 |
Nov 18, 2024 | 132.50p | 135.00p | 132.50p | 133.50p | 1,035,151 |
Nov 15, 2024 | 132.50p | 134.50p | 132.50p | 132.50p | 267,755 |
Nov 14, 2024 | 133.50p | 135.00p | 132.00p | 134.00p | 469,608 |
Nov 13, 2024 | 134.00p | 134.50p | 133.00p | 133.00p | 399,815 |
Nov 12, 2024 | 134.50p | 134.52p | 133.00p | 133.00p | 305,129 |
Nov 11, 2024 | 134.50p | 137.00p | 134.50p | 136.00p | 430,999 |
Nov 8, 2024 | 135.00p | 135.99p | 134.55p | 135.00p | 261,478 |
Nov 7, 2024 | 135.00p | 137.50p | 134.00p | 137.50p | 662,832 |
Nov 6, 2024 | 135.00p | 135.04p | 134.00p | 134.00p | 307,869 |
Nov 5, 2024 | 134.00p | 135.25p | 134.00p | 135.00p | 357,257 |
Nov 4, 2024 | 134.00p | 136.00p | 133.00p | 136.00p | 630,561 |
Nov 1, 2024 | 133.50p | 136.00p | 133.12p | 133.50p | 477,611 |
Oct 31, 2024 | 133.00p | 138.00p | 132.00p | 132.50p | 445,846 |
Oct 30, 2024 | 141.00p | 141.00p | 132.50p | 132.50p | 307,866 |
Oct 29, 2024 | 135.00p | 136.13p | 133.98p | 135.50p | 689,297 |
Oct 28, 2024 | 134.50p | 139.50p | 134.50p | 135.50p | 821,821 |
Oct 25, 2024 | 141.50p | 141.50p | 134.75p | 136.50p | 287,485 |
Oct 24, 2024 | 134.50p | 135.00p | 134.50p | 135.00p | 415,339 |
Oct 23, 2024 | 135.50p | 141.00p | 134.36p | 136.00p | 1,199,428 |
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 |
---|---|---|
Ithaca Energy PLC | 122.20 | 3.56 |
Metro Bank Holdings PLC | 99.70 | 3.53 |
Harbour Energy PLC | 268.00 | 2.80 |
Ocado Group PLC | 323.60 | 2.67 |
Foresight Environmental Infrastructure Limited | 75.80 | 2.43 |
Oxford Nanopore Technologies PLC | 131.00 | 2.02 |
Fallers
Company | Price | % Chg |
---|---|---|
Diageo PLC | 2,448.50 | -3.89 |
Wood Group (John) PLC | 64.70 | -3.86 |
Carnival PLC | 1,765.50 | -3.81 |
Persimmon PLC | 1,139.50 | -3.76 |
Ferrexpo PLC | 105.00 | -3.49 |
Barratt Redrow PLC | 420.50 | -3.24 |
Risers/fallers data from previous trading day.