Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Vesuvius (VSVS) by Steve Moore in ShareProphets
- Buy Applied Nutrition (APN) by Edward Sheldon in The Motley Fool
- Sell Ondo Insurtech (ONDO) by Steve Moore in ShareProphets
- Avoid Ultimate Products (ULTP) by Steve Moore in ShareProphets
- Watch Pets at Home Group (PETS) by Steve Moore in ShareProphets
- Sell Nanoco Group (NANO) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid RTC Group (RTC) by Steve Moore in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Velocity Composites (VEL) by Steve Moore in ShareProphets
- Buy Cranswick (CWK) by Robert Stephens (The Times) in The Times - Tempus
- Watch Kingfisher (KGF) by Steve Moore in ShareProphets
- Buy Hollywood Bowl Group (BOWL) by Shore Capital
- Watch OSB Group (OSB) by Harvey Jones in The Motley Fool
- Hold Softcat (SCT) by Jefferies
- Buy Admiral Group (ADM) by Simon Watkins in The Motley Fool
- Buy Land Securities Group (LAND) by UBS
- Buy Pets at Home Group (PETS) by Jefferies
- Buy Gresham House Energy Storage Fund (GRID) by Jefferies
- Outperform Diageo (DGE) by RBC Capital
JPMorgan Global Markets Emerging Income Trust (JEMI) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/08/2025 | 151.00p | 155.50p | 150.37p | 150.50p | 168228 |
| 11/08/2025 | 151.50p | 156.50p | 150.50p | 151.00p | 429849 |
| 08/08/2025 | 151.50p | 155.50p | 150.38p | 151.00p | 163423 |
| 07/08/2025 | 150.50p | 154.50p | 150.50p | 152.00p | 92113 |
| 06/08/2025 | 150.00p | 150.71p | 149.50p | 149.50p | 234879 |
| 05/08/2025 | 150.50p | 151.50p | 150.25p | 150.50p | 346704 |
| 04/08/2025 | 150.50p | 154.00p | 149.12p | 149.50p | 191827 |
| 01/08/2025 | 150.00p | 152.00p | 149.33p | 149.50p | 236733 |
| 31/07/2025 | 151.00p | 155.00p | 150.50p | 152.00p | 581907 |
| 30/07/2025 | 150.00p | 151.50p | 149.50p | 151.50p | 737760 |
| 29/07/2025 | 150.00p | 153.00p | 150.00p | 150.50p | 723218 |
| 28/07/2025 | 152.00p | 153.00p | 150.50p | 150.50p | 441261 |
| 25/07/2025 | 150.00p | 151.98p | 146.50p | 151.50p | 346668 |
| 24/07/2025 | 150.50p | 151.50p | 148.00p | 150.50p | 220410 |
| 23/07/2025 | 149.50p | 151.50p | 147.00p | 151.50p | 936321 |
| 22/07/2025 | 149.00p | 151.00p | 149.00p | 149.00p | 179687 |
| 21/07/2025 | 150.00p | 151.00p | 149.50p | 150.50p | 185583 |
| 18/07/2025 | 151.00p | 152.00p | 150.00p | 150.00p | 209075 |
| 17/07/2025 | 150.50p | 152.00p | 149.50p | 151.00p | 290669 |
| 16/07/2025 | 150.00p | 150.50p | 148.50p | 150.00p | 850419 |
| 15/07/2025 | 149.00p | 151.00p | 148.25p | 149.50p | 681160 |
| 14/07/2025 | 149.00p | 149.50p | 147.50p | 148.50p | 462758 |
| 11/07/2025 | 149.00p | 150.50p | 148.50p | 149.00p | 107113 |
| 10/07/2025 | 148.50p | 150.47p | 147.50p | 148.50p | 507998 |
| 09/07/2025 | 148.00p | 149.00p | 147.00p | 147.00p | 226370 |
| 08/07/2025 | 147.00p | 148.50p | 145.50p | 148.50p | 571690 |
| 07/07/2025 | 146.00p | 147.50p | 145.75p | 147.00p | 400955 |
| 04/07/2025 | 146.00p | 147.00p | 145.00p | 147.00p | 462299 |
| 03/07/2025 | 146.50p | 149.50p | 146.00p | 148.00p | 1409379 |
| 02/07/2025 | 145.00p | 147.50p | 144.50p | 147.50p | 246219 |
| 01/07/2025 | 145.00p | 145.57p | 144.25p | 145.00p | 215329 |
| 30/06/2025 | 144.50p | 145.50p | 144.00p | 144.00p | 137256 |
| 27/06/2025 | 144.50p | 145.50p | 143.50p | 144.50p | 189263 |
| 26/06/2025 | 144.50p | 145.25p | 143.00p | 144.00p | 172900 |
| 25/06/2025 | 145.50p | 146.26p | 144.39p | 145.00p | 558281 |
| 24/06/2025 | 144.50p | 148.00p | 144.36p | 144.50p | 255205 |
| 23/06/2025 | 144.00p | 145.00p | 142.50p | 142.50p | 212938 |
| 20/06/2025 | 144.00p | 145.50p | 143.04p | 144.00p | 505617 |
| 19/06/2025 | 144.00p | 146.00p | 143.00p | 143.00p | 767581 |
| 18/06/2025 | 144.00p | 145.50p | 143.44p | 145.00p | 325883 |
| 17/06/2025 | 145.50p | 148.00p | 143.92p | 144.00p | 317912 |
| 16/06/2025 | 144.50p | 145.00p | 142.50p | 144.50p | 530589 |
| 13/06/2025 | 143.00p | 147.50p | 142.50p | 144.50p | 289516 |
| 12/06/2025 | 143.00p | 148.00p | 143.00p | 144.50p | 150257 |
| 11/06/2025 | 146.50p | 147.28p | 145.50p | 146.50p | 2214980 |
| 10/06/2025 | 145.50p | 146.50p | 141.00p | 145.50p | 260116 |
| 09/06/2025 | 144.50p | 145.32p | 141.00p | 144.50p | 271208 |
| 06/06/2025 | 143.00p | 143.50p | 142.23p | 143.00p | 403080 |
| 05/06/2025 | 141.00p | 142.62p | 140.80p | 142.50p | 487934 |
| 04/06/2025 | 141.00p | 142.50p | 140.50p | 142.00p | 154066 |
| 03/06/2025 | 139.50p | 140.00p | 138.50p | 139.50p | 795970 |
| 02/06/2025 | 141.50p | 146.00p | 139.50p | 139.50p | 200174 |
| 30/05/2025 | 141.00p | 143.00p | 139.00p | 141.00p | 324880 |
| 29/05/2025 | 142.50p | 143.33p | 141.28p | 142.00p | 287628 |
| 28/05/2025 | 140.50p | 141.00p | 139.00p | 141.00p | 466271 |
| 27/05/2025 | 142.50p | 143.00p | 139.50p | 141.00p | 762312 |
| 23/05/2025 | 140.00p | 142.00p | 138.37p | 139.50p | 282976 |
| 22/05/2025 | 140.50p | 141.00p | 137.85p | 140.50p | 287819 |
| 21/05/2025 | 139.50p | 142.49p | 137.50p | 142.00p | 697782 |
| 20/05/2025 | 139.50p | 141.50p | 138.00p | 141.50p | 576914 |
| 19/05/2025 | 139.50p | 141.00p | 138.31p | 141.00p | 718726 |
| 16/05/2025 | 141.00p | 142.50p | 140.50p | 140.50p | 870515 |
| 15/05/2025 | 140.50p | 142.00p | 139.50p | 142.00p | 773015 |
| 14/05/2025 | 139.00p | 141.50p | 138.32p | 141.50p | 503890 |
| 13/05/2025 | 138.50p | 140.11p | 137.00p | 140.00p | 432697 |
| 12/05/2025 | 137.00p | 142.00p | 136.00p | 139.00p | 263582 |
| 09/05/2025 | 136.00p | 137.00p | 134.75p | 135.50p | 464454 |
| 08/05/2025 | 135.50p | 137.00p | 134.70p | 135.50p | 387987 |
| 07/05/2025 | 136.50p | 136.80p | 134.61p | 135.00p | 312057 |
| 06/05/2025 | 136.00p | 137.00p | 134.25p | 136.00p | 460526 |
| 02/05/2025 | 134.50p | 137.00p | 133.50p | 136.50p | 638704 |
| 01/05/2025 | 133.50p | 133.50p | 132.00p | 133.00p | 179058 |
| 30/04/2025 | 132.50p | 133.00p | 131.00p | 133.00p | 240249 |
| 29/04/2025 | 132.00p | 132.28p | 130.40p | 132.00p | 291638 |
| 28/04/2025 | 131.50p | 132.00p | 130.00p | 131.50p | 327148 |
| 25/04/2025 | 131.00p | 131.00p | 129.50p | 131.00p | 173491 |
| 24/04/2025 | 130.00p | 131.50p | 129.00p | 130.50p | 182251 |
| 23/04/2025 | 129.00p | 131.50p | 124.50p | 131.50p | 236883 |
| 22/04/2025 | 128.00p | 128.97p | 126.00p | 127.50p | 432392 |
| 17/04/2025 | 127.50p | 131.37p | 126.50p | 126.50p | 178624 |
| 16/04/2025 | 127.00p | 127.50p | 124.10p | 127.50p | 201557 |
| 15/04/2025 | 124.50p | 128.50p | 124.50p | 128.00p | 578690 |
| 14/04/2025 | 125.50p | 127.00p | 124.50p | 127.00p | 403492 |
| 11/04/2025 | 123.50p | 130.00p | 122.50p | 124.00p | 212860 |
| 10/04/2025 | 122.00p | 127.42p | 122.00p | 124.00p | 598639 |
| 09/04/2025 | 120.00p | 125.50p | 118.00p | 118.50p | 331286 |
| 08/04/2025 | 122.00p | 127.00p | 120.50p | 123.50p | 697836 |
| 07/04/2025 | 119.50p | 124.00p | 114.30p | 121.00p | 572648 |
| 04/04/2025 | 127.00p | 129.50p | 123.30p | 126.00p | 2067951 |
| 03/04/2025 | 131.50p | 134.00p | 127.01p | 128.00p | 577693 |
| 02/04/2025 | 133.50p | 133.50p | 132.00p | 133.00p | 503507 |
| 01/04/2025 | 132.50p | 133.50p | 131.50p | 133.50p | 389343 |
| 31/03/2025 | 127.00p | 133.00p | 127.00p | 132.50p | 469436 |
| 28/03/2025 | 134.00p | 134.50p | 132.00p | 132.00p | 394841 |
| 27/03/2025 | 134.50p | 135.83p | 134.00p | 134.50p | 455218 |
| 26/03/2025 | 135.50p | 136.00p | 134.32p | 134.50p | 485060 |
| 25/03/2025 | 135.00p | 135.50p | 134.10p | 135.00p | 297577 |
| 24/03/2025 | 134.50p | 136.50p | 134.05p | 134.50p | 799306 |
| 21/03/2025 | 134.00p | 135.50p | 133.50p | 134.00p | 1518112 |
| 20/03/2025 | 135.00p | 135.51p | 134.50p | 135.00p | 692159 |
| 19/03/2025 | 134.50p | 136.98p | 134.50p | 135.00p | 415533 |
| 18/03/2025 | 135.50p | 136.00p | 134.00p | 136.00p | 651261 |
| 17/03/2025 | 134.00p | 136.00p | 131.50p | 136.00p | 687121 |
| 14/03/2025 | 132.50p | 134.50p | 132.50p | 134.50p | 223648 |
| 13/03/2025 | 131.00p | 132.50p | 130.10p | 132.50p | 431558 |
| 12/03/2025 | 131.00p | 132.50p | 130.78p | 132.50p | 387210 |
| 11/03/2025 | 130.50p | 133.00p | 130.50p | 131.50p | 373323 |
| 10/03/2025 | 131.50p | 135.00p | 130.35p | 131.00p | 394217 |
| 07/03/2025 | 131.50p | 133.50p | 131.50p | 133.00p | 254428 |
| 06/03/2025 | 133.00p | 134.00p | 131.00p | 132.50p | 402445 |
| 05/03/2025 | 132.00p | 134.50p | 131.48p | 133.50p | 556596 |
| 04/03/2025 | 132.50p | 135.00p | 131.00p | 131.00p | 715539 |
| 03/03/2025 | 134.00p | 135.50p | 132.50p | 134.00p | 832270 |
| 28/02/2025 | 136.00p | 136.00p | 134.00p | 135.00p | 193333 |
| 27/02/2025 | 137.50p | 139.50p | 136.00p | 137.50p | 214172 |
| 26/02/2025 | 137.00p | 138.99p | 137.00p | 138.50p | 383162 |
| 25/02/2025 | 138.00p | 138.00p | 136.49p | 137.00p | 865051 |
| 24/02/2025 | 137.50p | 139.50p | 137.50p | 137.50p | 642838 |
| 21/02/2025 | 138.00p | 139.50p | 137.53p | 139.00p | 975862 |
| 20/02/2025 | 138.00p | 139.00p | 137.01p | 138.50p | 411360 |
| 19/02/2025 | 139.50p | 139.50p | 137.50p | 137.50p | 921316 |
| 18/02/2025 | 137.50p | 138.25p | 136.00p | 138.00p | 430295 |
| 17/02/2025 | 136.00p | 138.00p | 134.78p | 138.00p | 335475 |
| 14/02/2025 | 136.00p | 136.17p | 134.75p | 135.50p | 814570 |
| 13/02/2025 | 134.50p | 136.00p | 134.28p | 136.00p | 832811 |
| 12/02/2025 | 135.00p | 135.83p | 134.00p | 135.00p | 481155 |
| 11/02/2025 | 135.00p | 136.00p | 134.11p | 136.00p | 266077 |
| 10/02/2025 | 133.50p | 136.00p | 133.50p | 135.50p | 387670 |
| 07/02/2025 | 134.50p | 136.00p | 134.00p | 134.50p | 609766 |
| 06/02/2025 | 134.50p | 136.00p | 134.00p | 134.50p | 289330 |
| 05/02/2025 | 133.50p | 134.50p | 133.00p | 134.00p | 206265 |
| 04/02/2025 | 134.50p | 136.50p | 133.50p | 134.50p | 314766 |
| 03/02/2025 | 134.00p | 136.00p | 133.50p | 134.00p | 396622 |
| 31/01/2025 | 136.00p | 138.00p | 134.68p | 136.50p | 269858 |
| 30/01/2025 | 134.50p | 135.50p | 134.00p | 135.50p | 260416 |
| 29/01/2025 | 134.00p | 136.00p | 133.84p | 134.50p | 350349 |
| 28/01/2025 | 132.50p | 134.50p | 132.00p | 134.00p | 661305 |
| 27/01/2025 | 134.50p | 136.00p | 131.52p | 132.00p | 713208 |
| 24/01/2025 | 135.50p | 136.50p | 134.58p | 135.00p | 739547 |
| 23/01/2025 | 135.00p | 137.00p | 134.49p | 135.50p | 445732 |
| 22/01/2025 | 135.00p | 136.00p | 134.00p | 135.00p | 485605 |
| 21/01/2025 | 135.50p | 136.47p | 134.40p | 135.00p | 238759 |
| 20/01/2025 | 137.00p | 138.00p | 135.50p | 136.00p | 4243428 |
| 17/01/2025 | 138.00p | 138.00p | 135.80p | 136.00p | 341880 |
| 16/01/2025 | 138.00p | 138.00p | 136.01p | 136.50p | 162907 |
| 15/01/2025 | 135.50p | 137.00p | 134.08p | 137.00p | 575566 |
| 14/01/2025 | 134.00p | 135.50p | 133.54p | 135.50p | 569433 |
| 13/01/2025 | 133.00p | 135.50p | 132.50p | 134.50p | 356099 |
| 10/01/2025 | 134.50p | 135.50p | 132.50p | 134.50p | 288505 |
| 09/01/2025 | 135.00p | 137.00p | 134.00p | 137.00p | 320280 |
| 08/01/2025 | 134.00p | 135.20p | 133.20p | 134.50p | 502733 |
| 07/01/2025 | 133.50p | 134.20p | 132.89p | 134.00p | 774116 |
| 06/01/2025 | 132.00p | 135.00p | 132.00p | 135.00p | 626054 |
| 03/01/2025 | 133.00p | 135.00p | 132.00p | 132.50p | 221383 |
| 02/01/2025 | 132.50p | 135.00p | 132.26p | 134.00p | 205421 |
| 31/12/2024 | 134.50p | 135.00p | 132.50p | 132.50p | 121322 |
| 30/12/2024 | 132.50p | 135.00p | 132.00p | 132.50p | 173412 |
| 27/12/2024 | 132.50p | 135.00p | 132.33p | 133.50p | 213599 |
| 24/12/2024 | 132.50p | 134.22p | 129.50p | 133.00p | 282654 |
| 23/12/2024 | 132.00p | 133.00p | 130.79p | 133.00p | 207505 |
| 20/12/2024 | 131.50p | 132.00p | 129.94p | 132.00p | 403934 |
| 19/12/2024 | 131.00p | 131.53p | 130.25p | 131.50p | 397832 |
| 18/12/2024 | 131.00p | 133.50p | 131.00p | 131.50p | 299518 |
| 17/12/2024 | 132.00p | 133.18p | 131.00p | 131.50p | 203758 |
| 16/12/2024 | 132.50p | 134.00p | 132.00p | 134.00p | 383855 |
| 13/12/2024 | 133.00p | 133.82p | 132.69p | 133.50p | 197254 |
| 12/12/2024 | 132.00p | 133.11p | 131.39p | 133.00p | 1872821 |
| 11/12/2024 | 133.00p | 134.00p | 132.60p | 133.50p | 713838 |
| 10/12/2024 | 133.50p | 135.15p | 131.55p | 132.50p | 982582 |
| 09/12/2024 | 133.00p | 135.00p | 131.00p | 135.00p | 672383 |
| 06/12/2024 | 132.00p | 133.00p | 131.00p | 131.50p | 243783 |
| 05/12/2024 | 132.00p | 133.00p | 131.50p | 132.00p | 130267 |
| 04/12/2024 | 131.00p | 133.00p | 130.54p | 132.00p | 736834 |
| 03/12/2024 | 130.00p | 132.08p | 130.00p | 131.50p | 470999 |
| 02/12/2024 | 131.00p | 131.50p | 129.98p | 131.00p | 449754 |
| 29/11/2024 | 130.00p | 132.00p | 129.00p | 130.00p | 181695 |
| 28/11/2024 | 131.50p | 132.18p | 129.50p | 129.50p | 370288 |
| 27/11/2024 | 132.00p | 133.00p | 131.50p | 131.50p | 338304 |
| 26/11/2024 | 132.50p | 133.50p | 132.11p | 133.00p | 509405 |
| 25/11/2024 | 132.50p | 133.50p | 132.00p | 133.00p | 1559539 |
| 22/11/2024 | 133.00p | 135.00p | 132.25p | 133.00p | 693025 |
| 21/11/2024 | 133.00p | 134.00p | 132.00p | 134.00p | 620971 |
| 20/11/2024 | 133.50p | 133.50p | 132.50p | 133.00p | 355425 |
| 19/11/2024 | 134.50p | 134.50p | 132.50p | 133.00p | 296281 |
| 18/11/2024 | 132.50p | 135.00p | 132.50p | 133.50p | 822566 |
| 15/11/2024 | 132.50p | 134.50p | 132.50p | 132.50p | 267755 |
| 14/11/2024 | 133.50p | 135.00p | 132.00p | 134.00p | 344608 |
| 13/11/2024 | 134.00p | 134.50p | 133.00p | 133.00p | 399815 |
| 12/11/2024 | 134.50p | 134.52p | 133.00p | 133.00p | 305129 |
| 11/11/2024 | 134.50p | 137.00p | 134.49p | 136.00p | 305999 |
| 08/11/2024 | 135.00p | 135.99p | 134.55p | 135.00p | 261478 |
| 07/11/2024 | 135.00p | 137.50p | 134.00p | 137.50p | 562832 |
| 06/11/2024 | 135.00p | 135.04p | 134.00p | 134.00p | 307869 |
| 05/11/2024 | 134.00p | 135.25p | 134.00p | 135.00p | 357257 |
| 04/11/2024 | 134.00p | 136.00p | 133.00p | 136.00p | 530561 |
| 01/11/2024 | 133.50p | 136.00p | 133.12p | 133.50p | 339386 |
| 31/10/2024 | 133.00p | 138.00p | 132.00p | 132.50p | 445846 |
| 30/10/2024 | 141.00p | 141.00p | 132.50p | 132.50p | 307866 |
| 29/10/2024 | 135.00p | 136.13p | 133.98p | 135.50p | 589297 |
| 28/10/2024 | 134.50p | 139.50p | 134.50p | 135.50p | 521822 |
*Close Price adjusted for both dividends and splits