JPMorgan Emerging Markets Inv Trust (JMG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan Emerging Markets Inv Trust

Date Open High Low Close* Volume
29/06/2016 60.80p 62.50p 60.80p 62.40p 1629550
28/06/2016 60.50p 61.10p 60.10p 60.50p 1144240
27/06/2016 59.50p 60.50p 59.35p 59.65p 1895110
24/06/2016 56.30p 60.15p 56.30p 59.30p 1800700
23/06/2016 58.80p 58.80p 58.21p 58.75p 939800
22/06/2016 58.60p 59.00p 58.19p 59.00p 1245370
21/06/2016 58.00p 58.70p 57.50p 58.70p 690830
20/06/2016 58.50p 58.89p 58.29p 58.50p 422410
17/06/2016 57.80p 58.45p 57.21p 58.45p 2776130
16/06/2016 57.05p 57.85p 56.90p 57.80p 1737400
15/06/2016 57.70p 58.00p 57.10p 58.00p 1001640
14/06/2016 58.20p 58.20p 57.00p 57.60p 808780
13/06/2016 58.25p 58.25p 57.30p 58.00p 582420
10/06/2016 58.70p 58.70p 57.50p 58.15p 509010
09/06/2016 58.55p 58.75p 58.10p 58.35p 333830
08/06/2016 58.80p 59.00p 58.35p 58.35p 833560
07/06/2016 58.15p 58.85p 58.15p 58.85p 738390
06/06/2016 57.95p 58.50p 57.79p 58.30p 967000
03/06/2016 57.55p 57.80p 57.15p 57.80p 1111900
02/06/2016 56.50p 57.55p 56.50p 57.50p 1257200
01/06/2016 56.50p 57.30p 56.45p 57.30p 1160150
31/05/2016 56.10p 56.80p 56.05p 56.60p 311950
27/05/2016 56.10p 56.80p 56.02p 56.80p 733840
26/05/2016 56.05p 56.40p 55.61p 56.40p 2977780
25/05/2016 55.65p 56.20p 55.65p 56.20p 966230
24/05/2016 55.50p 55.74p 55.30p 55.55p 910720
23/05/2016 55.50p 55.90p 55.50p 55.85p 762930
20/05/2016 55.70p 55.85p 55.42p 55.70p 675650
19/05/2016 56.35p 56.40p 55.23p 55.30p 1289450
18/05/2016 56.95p 57.34p 56.15p 56.65p 755650
17/05/2016 57.05p 57.35p 56.59p 57.20p 552910
16/05/2016 56.65p 56.92p 56.50p 56.60p 728700
13/05/2016 56.90p 57.20p 56.75p 57.00p 342580
12/05/2016 56.80p 57.35p 56.75p 57.15p 293450
11/05/2016 57.40p 57.64p 57.00p 57.40p 411810
10/05/2016 57.55p 57.55p 56.65p 57.30p 728460
09/05/2016 57.00p 57.09p 56.62p 56.80p 1250050
06/05/2016 56.45p 57.30p 56.40p 56.45p 527750
05/05/2016 57.10p 57.25p 56.70p 57.00p 434890
04/05/2016 57.00p 57.00p 56.55p 56.75p 330970
03/05/2016 58.25p 58.25p 56.79p 57.15p 961090
29/04/2016 58.20p 58.30p 57.50p 58.25p 1670480
28/04/2016 58.15p 58.74p 58.06p 58.30p 693220
27/04/2016 58.10p 59.00p 57.57p 58.50p 446800
26/04/2016 58.00p 58.35p 57.70p 58.00p 2948650
25/04/2016 58.25p 58.25p 57.60p 57.85p 1599710
22/04/2016 57.85p 58.78p 57.85p 57.85p 805240
21/04/2016 58.60p 58.80p 58.15p 58.35p 599150
20/04/2016 58.80p 59.15p 58.00p 58.00p 991300
19/04/2016 59.05p 59.30p 58.76p 59.10p 1053710
18/04/2016 58.85p 59.13p 58.75p 58.95p 454250
15/04/2016 58.75p 59.20p 58.65p 59.10p 557250
14/04/2016 58.70p 59.20p 58.55p 58.95p 761560
13/04/2016 58.70p 59.18p 57.93p 58.90p 1616930
12/04/2016 57.20p 57.65p 57.15p 57.55p 464360
11/04/2016 57.65p 57.65p 57.10p 57.20p 718840
08/04/2016 57.25p 57.50p 57.00p 57.10p 588870
07/04/2016 57.40p 57.70p 57.20p 57.20p 1058360
06/04/2016 56.85p 57.32p 56.85p 57.00p 631970
05/04/2016 56.95p 57.10p 56.31p 56.95p 549790
04/04/2016 57.20p 57.67p 57.10p 57.25p 1164540
01/04/2016 56.75p 57.50p 56.56p 57.40p 1023640
31/03/2016 57.20p 57.50p 56.66p 57.40p 517500
30/03/2016 57.20p 57.40p 56.85p 57.40p 2417920
29/03/2016 56.50p 57.14p 55.86p 56.60p 1555770
24/03/2016 56.30p 56.69p 55.80p 56.60p 1209690
23/03/2016 57.25p 57.25p 56.20p 56.60p 898780
22/03/2016 56.70p 57.65p 56.00p 57.65p 2436050
21/03/2016 55.75p 56.70p 55.75p 56.70p 1075470
18/03/2016 55.80p 56.25p 55.70p 56.25p 1727670
17/03/2016 55.75p 56.00p 55.15p 56.00p 1591550
16/03/2016 55.35p 55.42p 54.86p 55.40p 1234190
15/03/2016 55.25p 55.30p 54.50p 55.20p 1044360
14/03/2016 55.30p 55.70p 54.90p 55.70p 1135340
11/03/2016 55.05p 55.40p 54.80p 55.10p 2046280
10/03/2016 55.85p 56.12p 54.35p 54.35p 1055190
09/03/2016 55.80p 56.10p 55.20p 55.20p 526850
08/03/2016 55.80p 56.20p 54.84p 55.80p 1077940
07/03/2016 56.50p 56.50p 55.65p 56.00p 394970
04/03/2016 55.30p 56.15p 55.25p 56.00p 769010
03/03/2016 54.90p 55.70p 54.90p 55.70p 1457700
02/03/2016 54.45p 55.45p 54.45p 55.20p 2433610
01/03/2016 52.80p 54.60p 52.80p 54.60p 2483260
29/02/2016 51.75p 52.90p 51.75p 52.90p 1463080
26/02/2016 51.75p 52.55p 51.60p 52.55p 664530
25/02/2016 51.70p 52.40p 51.30p 51.75p 973620
24/02/2016 51.80p 51.98p 51.00p 51.35p 1351970
23/02/2016 51.75p 52.20p 51.42p 51.80p 1039510
22/02/2016 51.00p 52.30p 51.00p 52.00p 1093530
19/02/2016 50.80p 51.21p 50.56p 50.80p 308670
18/02/2016 51.20p 51.63p 50.60p 50.75p 1389540
17/02/2016 50.30p 51.20p 49.57p 51.20p 1061230
16/02/2016 49.70p 50.43p 49.70p 49.95p 1235960
15/02/2016 49.20p 50.35p 49.20p 49.80p 1026710
12/02/2016 47.82p 49.35p 47.82p 48.47p 958350
11/02/2016 48.82p 49.10p 48.24p 48.30p 392640
10/02/2016 49.99p 50.70p 49.41p 49.43p 621620
09/02/2016 50.45p 50.85p 49.40p 49.40p 648810
08/02/2016 51.25p 51.91p 50.35p 51.00p 845700
05/02/2016 51.40p 52.20p 51.20p 51.50p 444430
04/02/2016 51.05p 52.25p 50.83p 52.00p 598420
03/02/2016 50.95p 51.33p 50.40p 50.45p 1115980
02/02/2016 52.00p 52.25p 50.95p 51.60p 1155660
01/02/2016 52.45p 52.99p 52.00p 52.05p 1339330
29/01/2016 51.60p 52.75p 51.49p 52.50p 961880
28/01/2016 51.30p 51.45p 50.85p 51.10p 462010
27/01/2016 51.40p 51.40p 50.50p 50.85p 661540
26/01/2016 50.20p 51.15p 50.20p 50.60p 307770
25/01/2016 51.05p 51.54p 50.80p 50.80p 500200
22/01/2016 50.85p 51.19p 50.25p 50.75p 816720
21/01/2016 49.47p 50.50p 48.64p 50.45p 800390
20/01/2016 49.51p 49.78p 48.61p 49.15p 1720780
19/01/2016 50.40p 51.20p 50.30p 50.80p 714870
18/01/2016 50.90p 50.90p 50.10p 50.20p 619220
15/01/2016 50.70p 51.26p 49.97p 50.35p 1214410
14/01/2016 51.00p 51.45p 50.10p 50.95p 855920
13/01/2016 51.00p 51.70p 51.00p 51.45p 915420
12/01/2016 50.10p 51.75p 50.06p 51.45p 471450
11/01/2016 50.80p 51.06p 50.38p 51.00p 952160
08/01/2016 52.85p 52.85p 51.10p 51.30p 540150
07/01/2016 51.50p 52.10p 51.30p 52.10p 1172020
06/01/2016 52.75p 53.59p 52.05p 52.50p 4493050
05/01/2016 52.55p 53.16p 52.54p 53.00p 778490
04/01/2016 54.10p 54.10p 52.55p 52.70p 719190
31/12/2015 54.30p 54.52p 53.65p 54.45p 571220
30/12/2015 54.30p 54.39p 53.90p 54.20p 971620
29/12/2015 54.05p 54.44p 53.50p 54.30p 342940
24/12/2015 54.40p 54.40p 53.81p 53.90p 34660
23/12/2015 53.50p 54.35p 53.32p 54.05p 554080
22/12/2015 53.40p 53.95p 53.11p 53.30p 570590
21/12/2015 54.25p 54.25p 53.30p 53.40p 724540
18/12/2015 54.05p 54.20p 53.40p 53.70p 676120
17/12/2015 53.80p 54.20p 53.30p 53.40p 2705400
16/12/2015 52.80p 53.31p 52.65p 52.65p 4814620
15/12/2015 51.80p 53.10p 51.74p 52.55p 1316920
14/12/2015 52.30p 52.64p 51.45p 51.50p 838150
11/12/2015 54.40p 54.50p 52.05p 52.10p 1169240
10/12/2015 54.55p 54.59p 53.92p 54.05p 447610
09/12/2015 54.30p 54.90p 54.15p 54.40p 639190
08/12/2015 55.45p 55.45p 54.20p 54.25p 458710
07/12/2015 55.45p 55.60p 54.85p 54.85p 332050
04/12/2015 55.95p 56.05p 54.72p 55.10p 1921770
03/12/2015 56.10p 56.98p 55.65p 55.70p 606940
02/12/2015 56.60p 57.15p 55.70p 56.10p 654750
01/12/2015 55.55p 57.05p 55.55p 56.80p 458380
30/11/2015 55.80p 56.70p 55.52p 56.70p 2092040
27/11/2015 55.30p 56.67p 55.30p 55.95p 485180
26/11/2015 56.00p 56.70p 55.79p 56.70p 743000
25/11/2015 56.40p 56.75p 56.29p 56.40p 322780
24/11/2015 56.65p 56.65p 55.94p 56.20p 935690
23/11/2015 56.35p 56.75p 56.10p 56.50p 1198340
20/11/2015 55.60p 56.50p 55.10p 56.50p 1194860
19/11/2015 54.60p 55.55p 54.60p 55.20p 385200
18/11/2015 54.40p 55.10p 54.36p 54.75p 635010
17/11/2015 54.90p 55.10p 54.45p 54.65p 4170050
16/11/2015 55.00p 55.00p 53.85p 54.40p 875780
13/11/2015 55.20p 55.20p 53.95p 54.40p 751760
12/11/2015 56.05p 56.05p 54.90p 55.20p 733020
11/11/2015 55.50p 56.10p 55.18p 55.90p 299450
10/11/2015 56.00p 56.04p 55.00p 55.10p 955450
09/11/2015 56.55p 56.79p 55.86p 56.30p 236300
06/11/2015 56.20p 56.75p 56.00p 56.55p 487020
05/11/2015 56.65p 56.98p 55.97p 56.20p 498760
04/11/2015 56.50p 56.99p 56.44p 56.55p 533170
03/11/2015 55.55p 56.23p 55.21p 55.90p 343160
02/11/2015 55.70p 55.70p 55.00p 55.00p 284190
30/10/2015 55.60p 55.98p 55.15p 55.20p 362550
29/10/2015 56.15p 56.33p 55.60p 55.80p 1043040
28/10/2015 55.70p 56.65p 55.62p 56.25p 305890
27/10/2015 56.20p 56.55p 55.80p 56.35p 992680
26/10/2015 56.45p 56.91p 56.20p 56.45p 435750
23/10/2015 56.20p 57.20p 55.73p 56.80p 1405150
22/10/2015 54.40p 56.05p 54.40p 55.85p 676110
21/10/2015 55.45p 56.33p 55.45p 55.55p 340530
20/10/2015 55.60p 56.32p 55.52p 55.75p 421540
19/10/2015 55.65p 56.38p 55.65p 55.70p 451880
16/10/2015 55.85p 56.38p 55.80p 56.00p 631200
15/10/2015 55.35p 56.35p 55.35p 56.35p 480110
14/10/2015 55.60p 55.91p 55.10p 55.10p 346750
13/10/2015 56.05p 56.69p 55.76p 56.05p 294760
12/10/2015 56.35p 56.80p 56.30p 56.40p 232740
09/10/2015 56.35p 57.10p 55.65p 57.10p 541790
08/10/2015 55.70p 55.90p 55.20p 55.40p 604860
07/10/2015 55.20p 56.30p 54.80p 55.90p 1847630
06/10/2015 55.00p 55.27p 54.50p 55.10p 860330
05/10/2015 53.80p 54.95p 53.76p 54.80p 1767450
02/10/2015 52.80p 53.10p 52.20p 52.95p 2772210
01/10/2015 52.90p 53.00p 52.60p 52.90p 2636130
30/09/2015 51.90p 52.50p 51.70p 52.45p 956840
29/09/2015 51.10p 51.60p 50.80p 51.30p 1024260
28/09/2015 51.85p 52.10p 51.30p 51.45p 527700
25/09/2015 51.70p 52.65p 51.70p 52.45p 1038170
24/09/2015 51.55p 51.95p 51.00p 51.15p 807710
23/09/2015 51.95p 52.25p 51.57p 52.10p 354140
22/09/2015 52.35p 53.17p 51.60p 51.65p 724920
21/09/2015 52.60p 52.95p 52.20p 52.20p 458200
18/09/2015 53.45p 53.45p 52.44p 52.80p 1380540
17/09/2015 53.50p 53.50p 52.75p 52.90p 491990
16/09/2015 52.90p 53.30p 52.70p 53.15p 739420
15/09/2015 51.80p 52.70p 51.50p 52.65p 1372620

*Close Price adjusted for both dividends and splits