1. Share Prices

  2. Jpmorgan Emerging Europe, Middle East & Africa Securities PLC (JEMA)

97.50p-0.50 (-0.51%)17 May 2024, 16:20
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Jpmorgan Emerging Europe, Middle East & Africa Securities PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 17, 2024100.00p100.12p96.80p97.50p47,347
May 16, 2024102.82p102.82p92.60p98.00p50,065
May 15, 202494.40p102.60p94.40p99.75p28,546
May 14, 2024100.00p103.00p94.40p98.70p46,647
May 13, 202496.60p104.00p96.60p103.00p33,053
May 10, 2024100.35p103.00p100.35p101.50p25,682
May 9, 2024102.00p103.27p98.77p101.00p41,636
May 8, 202496.00p98.60p94.60p99.30p109,386
May 7, 202494.00p98.95p88.00p93.50p122,288
May 3, 202494.00p94.00p87.93p92.00p60,516
May 2, 202487.50p92.00p92.00p89.00p73,812
May 1, 202487.25p93.25p85.00p89.50p58,902
Apr 30, 202486.80p92.50p86.80p89.50p157,418
Apr 29, 202486.00p93.00p85.00p89.50p706,173
Apr 26, 2024122.00p127.74p65.60p93.00p1,369,607
Apr 25, 2024123.50p128.56p123.38p123.50p49,918
Apr 24, 2024123.00p128.00p123.00p126.50p58,103
Apr 23, 2024123.00p126.37p123.00p125.00p12,600
Apr 22, 2024123.00p125.94p120.84p123.50p25,976
Apr 19, 2024124.50p124.50p122.82p126.00p22,834
Apr 18, 2024125.00p128.38p123.45p126.50p43,235
Apr 17, 2024128.14p128.14p123.00p125.25p20,872
Apr 16, 2024130.27p130.27p122.53p125.25p91,016
Apr 15, 2024123.00p130.50p121.81p126.75p48,499
Apr 12, 2024124.00p128.12p122.50p128.00p159,288
Apr 11, 2024121.50p128.00p121.50p127.50p31,999
Apr 10, 2024124.00p129.48p120.50p124.00p39,465
Apr 9, 2024123.25p128.14p120.50p126.00p99,964
Apr 8, 2024124.00p128.14p121.00p125.00p71,676
Apr 5, 2024120.00p124.00p120.00p126.50p28,415
Apr 4, 2024121.50p123.00p122.88p122.75p31,977
Apr 3, 2024124.10p128.18p124.10p126.75p8,321
Apr 2, 2024122.00p129.82p122.00p128.25p65,778
Mar 28, 2024123.93p126.01p123.93p127.90p53,350
Mar 27, 2024122.40p124.95p122.00p126.00p113,051
Mar 26, 2024122.80p125.50p122.71p125.40p127,086
Mar 25, 2024122.00p124.33p122.00p126.90p87,956
Mar 22, 2024131.80p131.80p121.55p126.90p27,199
Mar 21, 2024122.10p124.61p122.10p127.10p15,499
Mar 20, 2024123.00p130.80p123.00p128.90p80,543
Mar 19, 2024125.00p127.11p124.00p128.90p152,137
Mar 18, 2024133.00p133.00p125.97p129.40p15,105
Mar 15, 2024125.00p130.86p125.00p129.90p18,775
Mar 14, 2024125.00p129.80p125.00p127.00p35,551
Mar 13, 2024125.00p127.29p123.59p129.90p12,862
Mar 12, 2024125.00p128.11p125.00p130.40p41,534
Mar 11, 2024125.00p128.01p123.02p130.30p28,558
Mar 8, 2024124.00p128.00p124.00p126.50p105,394
Mar 7, 2024125.00p126.81p125.00p129.90p39,708
Mar 6, 2024126.00p128.32p124.00p125.00p134,625
123456
Showing 1 to 50 of 254

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:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC168.005.66
Premier Foods PLC176.203.65
Antofagasta PLC2,365.003.55
Auction Technology Group PLC584.003.55
Fresnillo PLC615.003.36
Mobico Group PLC66.853.32

Fallers

CompanyPrice% Chg
Entain PLC722.00-5.52
Wizz Air Holdings PLC2,020.00-4.54
Ashtead Group PLC5,764.00-4.51
Savills PLC1,110.00-4.31
W.A.G Payment Solutions PLC67.40-4.26
Burberry Group PLC1,100.00-3.51
Risers/fallers data from previous trading day.