JPMorgan Global Markets Emerging Income Trust (JEMI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan Global Markets Emerging Income Trust

Date Open High Low Close* Volume
15/11/2010 117.00p 117.00p 115.50p 116.75p 131156
12/11/2010 116.50p 116.90p 115.75p 116.75p 105858
11/11/2010 117.00p 117.50p 116.50p 116.75p 170992
10/11/2010 117.25p 117.49p 116.41p 116.75p 78401
09/11/2010 115.75p 117.50p 115.75p 117.00p 66137
08/11/2010 116.75p 117.00p 116.25p 116.50p 174715
05/11/2010 115.75p 117.00p 115.75p 116.75p 150732
04/11/2010 115.50p 115.75p 115.00p 115.50p 250559
03/11/2010 114.75p 115.00p 113.11p 114.00p 101034
02/11/2010 113.25p 114.50p 113.00p 114.50p 80416
01/11/2010 114.50p 115.13p 113.00p 113.25p 333345
29/10/2010 114.00p 114.39p 113.00p 114.00p 85080
28/10/2010 114.25p 114.65p 114.00p 114.00p 176179
27/10/2010 114.50p 114.50p 114.00p 114.00p 89490
26/10/2010 115.00p 115.00p 114.70p 115.00p 203758
25/10/2010 114.50p 114.90p 114.25p 114.50p 109569
22/10/2010 114.00p 114.25p 114.00p 114.25p 80899
21/10/2010 114.50p 115.49p 114.00p 114.00p 97729
20/10/2010 114.00p 114.50p 113.70p 114.50p 63615
19/10/2010 114.75p 115.49p 114.00p 114.25p 158021
18/10/2010 114.00p 115.50p 113.99p 115.25p 185143
15/10/2010 113.50p 114.06p 113.50p 113.75p 209573
14/10/2010 114.00p 114.50p 113.00p 114.00p 312182
13/10/2010 112.25p 113.90p 112.25p 113.75p 291675
12/10/2010 112.00p 112.99p 111.75p 112.00p 135746
11/10/2010 111.50p 112.50p 111.50p 111.50p 418426
08/10/2010 111.50p 111.50p 111.25p 111.25p 35642
07/10/2010 112.00p 112.50p 111.25p 111.25p 229353
06/10/2010 112.25p 112.50p 112.00p 112.25p 187270
05/10/2010 112.00p 112.00p 111.00p 111.50p 178434
04/10/2010 110.75p 111.94p 110.75p 111.75p 233638
01/10/2010 109.75p 111.50p 109.75p 111.50p 321644
30/09/2010 108.50p 109.25p 108.50p 109.00p 77355
29/09/2010 108.50p 109.50p 108.25p 108.50p 329743
28/09/2010 109.25p 109.40p 109.24p 109.25p 85610
27/09/2010 109.50p 109.50p 109.00p 109.00p 79285
24/09/2010 108.00p 109.24p 108.00p 108.25p 44301
23/09/2010 109.75p 109.89p 108.25p 109.50p 75470
22/09/2010 108.75p 110.00p 108.50p 108.75p 216668
21/09/2010 109.00p 109.50p 108.50p 109.00p 110037
20/09/2010 107.50p 109.00p 107.50p 108.25p 210076
17/09/2010 107.75p 108.00p 107.00p 108.00p 1029823
16/09/2010 108.00p 108.00p 107.25p 107.50p 13839
15/09/2010 106.25p 108.00p 106.25p 108.00p 189796
14/09/2010 107.25p 107.25p 106.30p 106.75p 216944
13/09/2010 107.00p 107.14p 106.00p 106.00p 92937
10/09/2010 107.00p 107.25p 106.20p 107.25p 127360
09/09/2010 107.00p 107.25p 106.00p 106.00p 269636
08/09/2010 106.50p 107.00p 106.03p 107.00p 90061
07/09/2010 106.75p 107.00p 106.50p 106.75p 88962
06/09/2010 106.50p 107.00p 106.50p 106.75p 85691
03/09/2010 106.00p 107.00p 105.70p 106.50p 218164
02/09/2010 105.25p 106.00p 105.25p 105.50p 79851
01/09/2010 105.00p 105.00p 104.69p 105.00p 69980
31/08/2010 105.00p 105.00p 104.50p 104.50p 1659
27/08/2010 104.75p 105.75p 103.90p 104.00p 479874
26/08/2010 105.50p 105.50p 105.10p 105.25p 68727
25/08/2010 105.50p 105.65p 105.00p 105.50p 17168
24/08/2010 106.25p 106.40p 105.50p 105.50p 65756
23/08/2010 106.50p 106.50p 105.71p 106.25p 43234
20/08/2010 106.25p 106.60p 105.65p 106.25p 133515
19/08/2010 106.75p 107.00p 105.75p 106.25p 246341
18/08/2010 106.00p 106.18p 106.00p 106.00p 33143
17/08/2010 105.75p 106.20p 105.65p 106.00p 118121
16/08/2010 106.25p 106.45p 105.75p 105.75p 26022
13/08/2010 106.50p 106.50p 105.25p 106.00p 121843
12/08/2010 106.50p 106.50p 105.20p 105.75p 182672
11/08/2010 106.00p 106.45p 105.50p 105.75p 121179
10/08/2010 106.50p 106.89p 104.75p 106.00p 145275
09/08/2010 105.75p 106.00p 104.61p 105.50p 108850
06/08/2010 104.50p 105.64p 104.17p 105.50p 78267
05/08/2010 105.75p 105.75p 105.00p 105.00p 115919
04/08/2010 105.00p 105.49p 104.05p 105.00p 67913
03/08/2010 105.25p 105.75p 105.00p 105.00p 38673
02/08/2010 106.00p 106.00p 104.00p 105.25p 236957
30/07/2010 103.50p 104.75p 103.50p 104.25p 514687
29/07/2010 103.50p 105.00p 103.50p 104.25p 516519

*Close Price adjusted for both dividends and splits