1. Share Prices

  2. Jpmorgan Emerging Markets Investment Trust PLC (JMG)

109.40p-0.20 (-0.18%)03 Jan 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Jpmorgan Emerging Markets Investment Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 31, 2024108.00p108.60p107.00p108.40p317,887
Dec 30, 2024107.20p108.80p106.80p107.60p876,356
Dec 27, 2024109.60p110.80p108.20p108.60p408,696
Dec 24, 2024109.80p110.20p108.00p110.00p204,629
Dec 23, 2024107.00p109.60p106.80p109.60p1,265,966
Dec 20, 2024108.60p109.20p107.80p109.20p2,225,765
Dec 19, 2024108.60p109.20p108.00p108.60p4,818,280
Dec 18, 2024109.80p110.40p109.45p109.60p1,263,316
Dec 17, 2024109.60p109.88p109.14p109.20p1,820,039
Dec 16, 2024110.60p110.80p110.00p110.80p1,214,099
Dec 13, 2024109.40p111.40p109.40p110.80p1,659,553
Dec 12, 2024110.80p111.00p109.40p110.20p3,024,587
Dec 11, 2024111.40p111.40p110.20p110.20p1,531,485
Dec 10, 2024111.20p111.20p110.00p110.60p1,802,007
Dec 9, 2024110.20p112.40p109.80p112.00p1,900,999
Dec 6, 2024110.40p110.40p108.98p110.00p1,284,866
Dec 5, 2024109.80p109.80p108.20p109.40p1,639,464
Dec 4, 2024108.80p109.60p107.50p109.00p1,874,196
Dec 3, 2024108.20p109.20p107.84p108.40p2,080,579
Dec 2, 2024107.80p108.60p107.34p108.00p2,826,507
Nov 29, 2024108.20p108.20p107.00p108.00p2,272,047
Nov 28, 2024107.80p108.80p107.60p108.00p1,295,431
Nov 27, 2024109.80p110.80p107.80p108.00p2,736,123
Nov 26, 2024108.80p110.60p108.80p109.60p1,379,734
Nov 25, 2024109.60p110.60p109.37p110.60p1,328,664
Nov 22, 2024109.00p110.00p108.00p109.80p1,475,477
Nov 21, 2024108.20p108.60p107.25p108.60p4,754,012
Nov 20, 2024108.00p108.80p107.64p108.40p1,946,415
Nov 19, 2024107.80p108.60p107.00p108.40p1,740,675
Nov 18, 2024107.20p108.40p107.20p107.80p1,857,465
Nov 15, 2024107.60p107.80p107.00p107.60p2,138,826
Nov 14, 2024108.00p109.80p107.00p107.40p1,623,475
Nov 13, 2024107.60p108.01p107.01p107.60p2,105,321
Nov 12, 2024107.60p108.60p106.88p107.40p1,530,705
Nov 11, 2024108.60p108.80p107.60p108.60p1,634,778
Nov 8, 2024108.40p109.40p107.48p108.60p1,811,857
Nov 7, 2024106.60p109.20p106.60p108.80p2,921,825
Nov 6, 2024107.40p109.40p106.99p107.40p2,389,415
Nov 5, 2024108.20p108.80p107.20p107.40p1,760,663
Nov 4, 2024108.00p108.20p107.40p107.40p1,269,914
Nov 1, 2024107.40p108.20p107.00p107.40p1,667,296
Oct 31, 2024107.00p107.40p106.18p107.40p1,636,536
Oct 30, 2024108.40p110.40p107.00p107.20p3,719,668
Oct 29, 2024109.60p110.40p108.20p108.60p2,228,597
Oct 28, 2024108.20p110.16p108.16p109.80p2,649,082
Oct 25, 2024108.60p110.00p108.60p110.00p2,225,618
Oct 24, 2024108.20p111.00p108.20p108.80p3,805,862
Oct 23, 2024108.60p110.20p108.20p108.60p1,543,632
Oct 22, 2024109.00p109.00p107.40p108.80p1,633,253
Oct 21, 2024108.20p109.42p107.60p108.00p3,326,035
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Metro Bank Holdings PLC100.604.47
Ithaca Energy PLC122.203.56
Ocado Group PLC324.502.95
Harbour Energy PLC267.802.72
Foresight Environmental Infrastructure Limited75.552.09
Oxford Nanopore Technologies PLC130.701.79

Fallers

CompanyPrice% Chg
Diageo PLC2,447.00-3.95
Wood Group (John) PLC64.70-3.86
Easyjet PLC536.80-3.70
Persimmon PLC1,146.00-3.21
Ferrexpo PLC105.40-3.13
Carnival PLC1,779.50-3.05