Shares Magazine
107.00p+2.20 (+2.10%)02 May 2025, 17:08
Jpmorgan Emerging Markets Investment Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 105.60p | 107.60p | 105.60p | 107.00p | 1,388,580 |
| May 1, 2025 | 104.00p | 105.74p | 104.00p | 104.80p | 1,292,681 |
| Apr 30, 2025 | 104.40p | 105.80p | 103.75p | 104.00p | 2,279,731 |
| Apr 29, 2025 | 103.60p | 104.40p | 102.60p | 104.40p | 1,712,271 |
| Apr 28, 2025 | 102.40p | 104.00p | 102.40p | 103.40p | 1,498,917 |
| Apr 25, 2025 | 102.20p | 103.20p | 102.00p | 103.20p | 1,331,230 |
| Apr 24, 2025 | 102.60p | 102.80p | 101.40p | 102.80p | 1,093,538 |
| Apr 23, 2025 | 100.20p | 103.20p | 100.20p | 102.40p | 1,476,123 |
| Apr 22, 2025 | 100.00p | 100.00p | 97.78p | 99.40p | 956,094 |
| Apr 17, 2025 | 98.90p | 99.70p | 97.60p | 98.70p | 1,255,106 |
| Apr 16, 2025 | 99.20p | 99.50p | 97.50p | 99.00p | 3,012,672 |
| Apr 15, 2025 | 98.90p | 99.90p | 98.00p | 99.70p | 1,137,838 |
| Apr 14, 2025 | 99.80p | 99.80p | 97.60p | 99.40p | 1,805,337 |
| Apr 11, 2025 | 97.20p | 99.20p | 96.67p | 97.60p | 1,208,745 |
| Apr 10, 2025 | 99.60p | 101.40p | 97.00p | 97.00p | 2,251,906 |
| Apr 9, 2025 | 94.50p | 95.50p | 93.20p | 95.10p | 1,621,135 |
| Apr 8, 2025 | 96.90p | 98.40p | 94.80p | 97.10p | 2,216,709 |
| Apr 7, 2025 | 94.00p | 98.10p | 89.90p | 95.30p | 3,414,477 |
| Apr 4, 2025 | 100.80p | 102.80p | 95.80p | 96.80p | 2,423,943 |
| Apr 3, 2025 | 102.60p | 103.00p | 99.80p | 101.40p | 3,683,265 |
| Apr 2, 2025 | 103.00p | 105.60p | 103.00p | 105.40p | 1,265,217 |
| Apr 1, 2025 | 104.40p | 105.80p | 104.40p | 105.80p | 1,933,291 |
| Mar 31, 2025 | 104.40p | 105.00p | 103.80p | 105.00p | 1,047,173 |
| Mar 28, 2025 | 106.00p | 107.40p | 105.00p | 105.40p | 1,562,705 |
| Mar 27, 2025 | 107.60p | 107.72p | 106.60p | 107.20p | 1,291,590 |
| Mar 26, 2025 | 108.80p | 108.80p | 106.80p | 107.20p | 1,266,679 |
| Mar 25, 2025 | 107.40p | 107.80p | 106.57p | 107.20p | 1,372,415 |
| Mar 24, 2025 | 106.00p | 108.20p | 106.00p | 107.60p | 2,231,510 |
| Mar 21, 2025 | 106.20p | 108.60p | 106.20p | 106.60p | 3,008,575 |
| Mar 20, 2025 | 108.60p | 108.60p | 106.80p | 107.20p | 2,371,959 |
| Mar 19, 2025 | 107.60p | 108.20p | 107.40p | 108.20p | 1,507,021 |
| Mar 18, 2025 | 108.80p | 108.80p | 106.00p | 107.80p | 1,072,112 |
| Mar 17, 2025 | 106.20p | 108.20p | 105.89p | 108.00p | 1,489,961 |
| Mar 14, 2025 | 105.80p | 107.00p | 105.60p | 107.00p | 900,586 |
| Mar 13, 2025 | 105.00p | 106.00p | 104.80p | 105.20p | 2,102,090 |
| Mar 12, 2025 | 105.40p | 107.80p | 105.40p | 106.80p | 822,118 |
| Mar 11, 2025 | 107.00p | 108.00p | 105.40p | 105.60p | 947,206 |
| Mar 10, 2025 | 108.00p | 109.20p | 105.80p | 106.00p | 1,751,556 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.