Shares Magazine
108.80p+0.20 (+0.18%)07 Mar 2025, 16:35
Jpmorgan Emerging Markets Investment Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 7, 2025 | 108.20p | 109.80p | 107.44p | 108.80p | 942,228 |
| Mar 6, 2025 | 107.20p | 109.60p | 106.60p | 108.60p | 1,645,261 |
| Mar 5, 2025 | 108.60p | 108.60p | 106.40p | 107.60p | 1,669,679 |
| Mar 4, 2025 | 107.00p | 108.00p | 106.20p | 106.20p | 1,921,054 |
| Mar 3, 2025 | 109.00p | 110.09p | 108.00p | 108.60p | 1,402,334 |
| Feb 28, 2025 | 107.80p | 110.00p | 107.74p | 108.60p | 1,818,966 |
| Feb 27, 2025 | 111.20p | 112.80p | 109.58p | 110.60p | 1,406,165 |
| Feb 26, 2025 | 110.80p | 111.80p | 110.73p | 111.80p | 1,775,872 |
| Feb 25, 2025 | 110.60p | 111.80p | 110.20p | 110.40p | 2,042,579 |
| Feb 24, 2025 | 113.00p | 113.69p | 110.54p | 111.00p | 2,008,615 |
| Feb 21, 2025 | 115.00p | 115.08p | 113.20p | 113.20p | 1,383,462 |
| Feb 20, 2025 | 113.40p | 113.80p | 112.40p | 113.20p | 1,736,097 |
| Feb 19, 2025 | 112.60p | 113.80p | 112.00p | 113.40p | 2,145,914 |
| Feb 18, 2025 | 112.80p | 113.20p | 112.15p | 112.60p | 3,503,193 |
| Feb 17, 2025 | 112.40p | 113.00p | 111.00p | 113.00p | 1,685,682 |
| Feb 14, 2025 | 111.40p | 112.60p | 111.40p | 111.80p | 2,645,289 |
| Feb 13, 2025 | 111.00p | 111.49p | 110.48p | 111.00p | 2,040,519 |
| Feb 12, 2025 | 111.60p | 112.80p | 110.55p | 111.20p | 2,510,910 |
| Feb 11, 2025 | 112.40p | 112.40p | 110.60p | 111.00p | 2,227,084 |
| Feb 10, 2025 | 111.98p | 113.00p | 111.68p | 112.00p | 2,412,732 |
| Feb 7, 2025 | 109.40p | 112.40p | 109.40p | 110.80p | 3,922,009 |
| Feb 6, 2025 | 111.20p | 112.13p | 110.20p | 111.80p | 2,787,191 |
| Feb 5, 2025 | 111.00p | 111.60p | 109.55p | 110.80p | 1,471,691 |
| Feb 4, 2025 | 111.40p | 111.40p | 110.34p | 110.80p | 2,498,953 |
| Feb 3, 2025 | 110.80p | 112.80p | 109.05p | 111.00p | 1,547,059 |
| Jan 31, 2025 | 112.80p | 113.40p | 112.00p | 113.00p | 1,397,517 |
| Jan 30, 2025 | 112.00p | 112.40p | 110.60p | 112.40p | 786,582 |
| Jan 29, 2025 | 109.60p | 112.00p | 109.60p | 110.60p | 1,247,501 |
| Jan 28, 2025 | 109.60p | 110.40p | 108.20p | 110.40p | 1,654,942 |
| Jan 27, 2025 | 111.80p | 111.80p | 108.00p | 108.40p | 1,696,440 |
| Jan 24, 2025 | 112.20p | 113.20p | 110.20p | 111.80p | 1,588,125 |
| Jan 23, 2025 | 110.60p | 112.08p | 110.20p | 110.80p | 1,323,423 |
| Jan 22, 2025 | 110.80p | 112.00p | 109.80p | 111.80p | 1,688,638 |
| Jan 21, 2025 | 112.60p | 113.40p | 110.80p | 111.20p | 1,850,531 |
| Jan 20, 2025 | 113.20p | 113.60p | 110.54p | 112.40p | 1,684,574 |
| Jan 17, 2025 | 112.20p | 113.00p | 112.00p | 113.00p | 2,776,662 |
| Jan 16, 2025 | 111.60p | 112.60p | 110.42p | 112.60p | 3,050,156 |
| Jan 15, 2025 | 109.80p | 111.40p | 108.80p | 111.40p | 1,732,863 |
| Jan 14, 2025 | 107.40p | 109.00p | 107.40p | 108.80p | 1,568,839 |
| Jan 13, 2025 | 106.80p | 109.80p | 106.80p | 107.80p | 2,269,294 |
| Jan 10, 2025 | 107.00p | 109.60p | 107.00p | 107.80p | 2,086,150 |
| Jan 9, 2025 | 107.20p | 108.80p | 107.20p | 108.20p | 2,957,453 |
| Jan 8, 2025 | 107.80p | 108.60p | 107.20p | 107.20p | 1,863,154 |
| Jan 7, 2025 | 108.20p | 109.80p | 107.70p | 108.20p | 1,591,501 |
| Jan 6, 2025 | 109.60p | 110.43p | 107.20p | 109.20p | 1,525,373 |
| Jan 3, 2025 | 109.80p | 110.60p | 108.66p | 109.40p | 1,100,410 |
| Jan 2, 2025 | 108.20p | 110.80p | 107.84p | 109.60p | 1,449,483 |
| Dec 31, 2024 | 108.00p | 108.60p | 107.00p | 108.40p | 317,887 |
| Dec 30, 2024 | 107.20p | 108.80p | 106.80p | 107.60p | 876,356 |
| Dec 27, 2024 | 109.60p | 110.80p | 108.20p | 108.60p | 408,696 |
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 |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.70 | 9.47 |
| Greggs PLC | 1,867.00 | 5.96 |
| Urban Logistics Reit PLC | 122.20 | 5.34 |
| Bt Group PLC | 160.25 | 5.15 |
| Metro Bank Holdings PLC | 88.90 | 5.08 |
| Goodwin PLC | 7,120.00 | 4.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 488.80 | -12.15 |
| Just Group PLC | 147.60 | -9.56 |
| Spire Healthcare Group PLC | 174.80 | -7.32 |
| Burberry Group PLC | 997.60 | -6.77 |
| Babcock International Group PLC | 711.00 | -5.26 |
| Carnival PLC | 1,450.00 | -5.14 |
Risers/fallers data from previous trading day.