1. Share Prices

  2. Jpmorgan Emerging Markets Investment Trust PLC (JMG)

103.30p-0.50 (-0.48%)25 Apr 2024, 13:57
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
Apr 24, 2024104.00p104.81p102.40p103.80p1,768,240
Apr 23, 2024101.00p103.80p101.00p103.80p1,596,475
Apr 22, 2024101.40p102.40p100.00p102.40p1,526,287
Apr 19, 202499.80p101.40p99.80p101.20p1,384,927
Apr 18, 2024100.40p102.20p99.90p101.40p2,269,308
Apr 17, 2024101.20p101.80p100.60p100.60p2,481,553
Apr 16, 2024102.00p103.40p101.40p101.40p1,686,241
Apr 15, 2024104.00p105.00p103.40p103.40p2,026,280
Apr 12, 2024105.60p105.80p103.80p104.00p2,516,775
Apr 11, 2024104.80p105.40p104.20p104.80p1,467,868
Apr 10, 2024105.00p105.80p104.20p105.00p2,886,643
Apr 9, 2024104.40p105.80p104.20p104.60p2,082,017
Apr 8, 2024105.00p105.53p104.38p105.00p1,423,491
Apr 5, 2024103.20p105.00p103.20p104.80p3,427,472
Apr 4, 2024105.00p105.20p104.40p105.20p1,739,113
Apr 3, 2024104.40p105.10p103.75p104.80p3,095,257
Apr 2, 2024104.80p106.00p104.60p104.80p2,432,609
Mar 28, 2024103.80p104.60p103.40p104.20p1,626,854
Mar 27, 2024103.80p104.40p103.30p103.40p2,192,823
Mar 26, 2024103.80p104.40p102.20p104.40p1,530,762
Mar 25, 2024103.80p104.60p102.00p104.20p2,118,248
Mar 22, 2024104.60p105.40p104.20p104.80p1,933,767
Mar 21, 2024104.20p105.00p103.20p105.00p2,096,839
Mar 20, 2024102.40p103.40p102.00p103.20p1,123,909
Mar 19, 2024102.80p103.20p102.00p102.40p1,995,507
Mar 18, 2024104.20p104.20p103.20p103.60p1,622,956
Mar 15, 2024103.20p104.20p103.00p104.00p2,512,069
Mar 14, 2024104.20p105.00p103.80p104.40p2,508,108
Mar 13, 2024105.00p105.40p104.40p104.80p4,437,808
Mar 12, 2024105.00p106.40p104.68p105.00p2,078,049
Mar 11, 2024103.40p104.20p102.40p104.20p2,702,597
Mar 8, 2024103.40p103.80p102.40p103.40p1,683,342
Mar 7, 2024105.00p105.00p102.60p103.40p1,827,895
Mar 6, 2024102.40p104.00p102.00p103.40p1,543,338
Mar 5, 2024103.40p104.02p101.80p101.80p2,199,472
Mar 4, 2024103.60p105.20p103.48p103.60p2,453,118
Mar 1, 2024103.00p104.40p102.77p104.40p2,071,367
Feb 29, 2024103.80p103.80p102.40p102.60p3,680,592
Feb 28, 2024106.00p106.00p102.40p102.40p2,372,860
Feb 27, 2024106.00p106.00p104.00p104.00p2,418,039
Feb 26, 2024106.80p106.80p103.80p104.40p1,805,062
Feb 23, 2024103.80p104.94p103.80p104.40p2,223,661
Feb 22, 2024104.40p105.60p104.18p104.60p3,727,871
Feb 21, 2024104.80p105.00p103.99p104.00p1,959,529
Feb 20, 2024104.60p105.20p103.80p104.20p1,511,345
Feb 19, 2024106.80p106.80p104.00p105.00p2,767,868
Feb 16, 2024106.20p106.40p105.29p105.40p2,859,128
Feb 15, 2024106.20p106.40p104.60p105.20p2,556,559
Feb 14, 2024104.40p106.40p104.40p105.40p2,031,586
Feb 13, 2024106.80p106.80p103.99p104.40p1,538,667
123456
Showing 1 to 50 of 253

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:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,499.0013.33
Inchcape PLC786.509.39
Barclays PLC202.656.02
Unilever PLC4,071.005.38
Astrazeneca PLC11,906.004.88
Puretech Health PLC220.503.76

Fallers

CompanyPrice% Chg
Moonpig Group PLC154.35-13.09
Trainline PLC308.00-10.20
Wh Smith PLC1,176.00-6.52
Legal & General Group PLC234.24-5.78
Indivior PLC1,435.00-5.22
Bae Systems PLC1,299.00-4.73