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
13/08/2015 56.00p 56.40p 55.95p 56.15p 618970
12/08/2015 56.75p 56.81p 55.65p 55.90p 1389310
11/08/2015 57.60p 57.90p 57.00p 57.10p 721570
10/08/2015 58.00p 58.09p 57.60p 58.05p 613470
07/08/2015 58.10p 58.10p 57.51p 57.65p 675420
06/08/2015 58.20p 58.20p 57.50p 57.80p 460350
05/08/2015 57.80p 58.30p 57.21p 58.20p 419590
04/08/2015 57.75p 57.80p 57.25p 57.70p 319010
03/08/2015 57.20p 57.75p 57.20p 57.75p 154080
31/07/2015 57.30p 57.66p 57.19p 57.60p 818090
30/07/2015 57.50p 57.90p 57.00p 57.00p 316940
29/07/2015 57.60p 57.85p 57.40p 57.45p 1977610
28/07/2015 57.25p 57.60p 57.00p 57.00p 890720
27/07/2015 57.80p 58.04p 57.20p 57.35p 387460
24/07/2015 59.35p 59.40p 58.30p 58.35p 608110
23/07/2015 59.30p 59.66p 59.10p 59.15p 277370
22/07/2015 60.00p 60.00p 59.52p 59.55p 257440
21/07/2015 60.15p 60.60p 60.09p 60.20p 735170
20/07/2015 60.40p 60.60p 60.09p 60.50p 926800
17/07/2015 59.70p 60.45p 59.60p 60.40p 415700
16/07/2015 59.80p 60.00p 59.54p 60.00p 485610
15/07/2015 59.40p 59.97p 59.40p 59.95p 2019780
14/07/2015 59.95p 60.10p 59.40p 59.70p 3932830
13/07/2015 60.45p 60.68p 59.50p 59.90p 999020
10/07/2015 60.00p 60.21p 59.85p 60.15p 342050
09/07/2015 59.00p 59.65p 58.81p 59.65p 561060
08/07/2015 59.40p 59.40p 58.49p 59.25p 613540
07/07/2015 58.80p 59.45p 58.60p 59.20p 1367240
06/07/2015 58.35p 59.10p 58.13p 59.10p 698230
03/07/2015 59.10p 59.46p 59.00p 59.10p 392610
02/07/2015 58.60p 59.50p 58.60p 59.50p 615720
01/07/2015 58.30p 59.30p 58.30p 59.30p 408760
30/06/2015 58.40p 58.90p 58.13p 58.70p 608650
29/06/2015 57.60p 58.35p 57.50p 58.20p 713030
26/06/2015 58.50p 58.97p 58.50p 58.70p 473140
25/06/2015 59.25p 59.50p 59.06p 59.40p 631520
24/06/2015 59.15p 59.50p 58.70p 59.00p 395890
23/06/2015 59.00p 59.20p 58.60p 59.10p 539810
22/06/2015 58.70p 58.99p 58.25p 58.85p 566750
19/06/2015 58.00p 58.80p 58.00p 58.50p 1314490
18/06/2015 57.80p 58.30p 57.60p 58.25p 469190
17/06/2015 57.85p 58.01p 57.55p 57.90p 722780
16/06/2015 57.45p 58.10p 57.45p 58.00p 700350
15/06/2015 58.25p 58.52p 57.88p 58.10p 960900
12/06/2015 59.00p 59.20p 58.50p 58.60p 633460
11/06/2015 59.10p 59.41p 58.85p 59.20p 164540
10/06/2015 58.90p 59.50p 58.85p 59.25p 439010
09/06/2015 59.35p 59.50p 58.95p 59.10p 229610
08/06/2015 59.05p 59.50p 58.90p 59.05p 1175390
05/06/2015 59.30p 59.50p 58.95p 59.50p 1035290
04/06/2015 60.35p 60.60p 59.25p 59.25p 552650
03/06/2015 60.65p 60.85p 60.30p 60.40p 647860
02/06/2015 61.25p 61.25p 60.35p 60.75p 988990
01/06/2015 61.40p 61.40p 60.75p 60.75p 445560
29/05/2015 61.40p 61.45p 60.79p 61.30p 517910
28/05/2015 61.30p 61.40p 60.91p 61.35p 315490
27/05/2015 61.75p 61.95p 61.30p 61.70p 1139970
26/05/2015 61.60p 62.00p 61.40p 61.45p 647130
22/05/2015 61.70p 62.00p 61.01p 61.95p 268320
21/05/2015 61.35p 61.70p 61.00p 61.30p 458400
20/05/2015 61.70p 61.70p 61.37p 61.60p 596310
19/05/2015 61.45p 61.70p 61.06p 61.40p 1072090
18/05/2015 61.50p 61.50p 60.93p 61.25p 785800
15/05/2015 61.20p 61.40p 60.95p 61.40p 397240
14/05/2015 61.20p 61.34p 60.80p 61.20p 807000
13/05/2015 61.10p 61.30p 60.81p 61.30p 1243430
12/05/2015 61.75p 61.75p 60.70p 61.10p 3094990
11/05/2015 61.60p 62.50p 61.55p 61.85p 775260
08/05/2015 61.80p 62.30p 61.41p 62.30p 1314700
07/05/2015 61.95p 62.25p 61.20p 61.40p 667530
06/05/2015 61.90p 62.30p 61.80p 61.85p 1350780
05/05/2015 62.50p 62.50p 61.83p 61.95p 670810
01/05/2015 62.80p 62.80p 62.00p 62.20p 488450
30/04/2015 63.00p 63.00p 62.10p 62.10p 873300
29/04/2015 63.40p 63.75p 62.50p 62.55p 581190
28/04/2015 64.05p 64.31p 63.30p 63.75p 843680
27/04/2015 64.75p 64.75p 64.05p 64.55p 688430
24/04/2015 64.20p 64.55p 64.05p 64.15p 491590
23/04/2015 64.05p 64.59p 64.05p 64.20p 790840
22/04/2015 64.20p 64.60p 64.05p 64.10p 358820
21/04/2015 65.40p 65.40p 64.26p 64.35p 887180
20/04/2015 65.10p 65.10p 64.70p 64.95p 1087480
17/04/2015 66.20p 66.70p 64.75p 64.85p 1432710
16/04/2015 66.85p 67.09p 66.20p 66.40p 492630
15/04/2015 66.40p 67.00p 66.40p 66.70p 693310
14/04/2015 66.80p 67.03p 66.40p 66.85p 643580
13/04/2015 67.05p 67.47p 67.00p 67.10p 659660
10/04/2015 66.40p 67.20p 66.40p 67.00p 1305770
09/04/2015 65.55p 66.20p 65.28p 66.05p 629020
08/04/2015 64.40p 65.60p 64.40p 65.25p 871340
07/04/2015 64.25p 65.05p 64.25p 65.05p 1044420
02/04/2015 63.75p 64.50p 63.49p 64.50p 792290
01/04/2015 62.60p 63.75p 62.60p 63.45p 955560
31/03/2015 62.55p 63.70p 62.55p 63.00p 1384290
30/03/2015 62.90p 63.20p 62.35p 63.00p 829040
27/03/2015 63.10p 63.10p 62.22p 62.25p 1700970
26/03/2015 62.90p 63.40p 62.50p 62.75p 2550530
25/03/2015 63.10p 63.80p 63.05p 63.60p 1022200
24/03/2015 63.80p 63.85p 63.25p 63.75p 569870
23/03/2015 63.90p 63.90p 63.42p 63.80p 683740
20/03/2015 63.50p 63.85p 63.43p 63.85p 2273660
19/03/2015 63.00p 63.70p 62.60p 63.60p 1394660
18/03/2015 61.50p 63.35p 61.50p 63.20p 2139630
17/03/2015 61.40p 62.10p 61.40p 61.80p 1194590
16/03/2015 60.95p 61.60p 60.95p 61.40p 480900
13/03/2015 61.30p 61.50p 61.10p 61.15p 241640
12/03/2015 60.80p 61.50p 60.80p 61.45p 566380
11/03/2015 60.30p 61.00p 59.75p 60.35p 1747130
10/03/2015 61.50p 61.76p 60.30p 60.65p 605230
09/03/2015 61.50p 62.11p 61.50p 61.70p 610690
06/03/2015 61.80p 62.05p 61.31p 62.00p 953240
05/03/2015 61.75p 61.80p 61.40p 61.80p 1602370
04/03/2015 61.40p 61.75p 61.29p 61.75p 742720
03/03/2015 61.10p 61.70p 61.10p 61.50p 1346800
02/03/2015 61.10p 61.80p 61.10p 61.50p 586420
27/02/2015 60.85p 61.46p 60.85p 61.40p 353440
26/02/2015 61.40p 61.40p 61.06p 61.15p 926180
25/02/2015 61.40p 61.49p 61.11p 61.40p 2462200
24/02/2015 61.45p 61.60p 60.81p 61.30p 603380
23/02/2015 61.00p 61.45p 60.75p 60.90p 1553750
20/02/2015 60.75p 61.27p 60.75p 61.20p 179440
19/02/2015 61.35p 61.35p 60.75p 61.20p 392130
18/02/2015 61.30p 61.51p 60.70p 61.00p 882130
17/02/2015 61.05p 61.65p 61.05p 61.25p 430130
16/02/2015 61.05p 61.69p 61.03p 61.15p 605580
13/02/2015 60.65p 61.60p 60.65p 61.20p 758680
12/02/2015 60.30p 61.00p 60.30p 60.85p 519140
11/02/2015 60.70p 61.00p 60.30p 60.50p 600980
10/02/2015 60.70p 61.30p 60.70p 60.95p 838230
09/02/2015 60.60p 61.03p 60.50p 60.80p 2568190
06/02/2015 61.10p 61.10p 60.67p 61.00p 518610
05/02/2015 61.20p 61.32p 60.77p 61.20p 407800
04/02/2015 61.30p 61.85p 61.20p 61.50p 1033550
03/02/2015 61.55p 61.90p 61.21p 61.75p 522880
02/02/2015 60.80p 61.45p 60.75p 61.10p 2148280
30/01/2015 61.45p 61.65p 60.75p 60.75p 822730
29/01/2015 61.50p 61.85p 61.25p 61.75p 542610
28/01/2015 61.90p 62.44p 61.45p 61.80p 965720
27/01/2015 62.40p 62.93p 61.50p 61.55p 864190
26/01/2015 62.55p 62.99p 62.55p 62.55p 531670
23/01/2015 62.55p 63.24p 62.55p 63.10p 716570
22/01/2015 61.30p 62.75p 61.30p 62.30p 1656390
21/01/2015 60.80p 61.80p 60.71p 61.65p 3124760
20/01/2015 60.15p 60.56p 60.14p 60.45p 747180
19/01/2015 60.15p 60.55p 60.10p 60.45p 217890
16/01/2015 60.35p 60.50p 59.70p 60.50p 773010
15/01/2015 60.10p 60.40p 59.15p 60.05p 976020
14/01/2015 59.70p 60.35p 59.34p 59.55p 505920
13/01/2015 60.50p 60.80p 59.95p 60.30p 406500
12/01/2015 60.10p 60.64p 59.75p 59.90p 523530
09/01/2015 60.15p 60.71p 60.15p 60.40p 308390
08/01/2015 59.00p 60.80p 59.00p 60.80p 516830
07/01/2015 58.35p 59.45p 58.35p 59.20p 732250
06/01/2015 59.00p 59.00p 58.32p 58.65p 309160
05/01/2015 58.50p 59.35p 58.50p 58.70p 960130
02/01/2015 58.80p 59.40p 58.50p 59.40p 367420
31/12/2014 58.10p 59.50p 58.10p 59.50p 330260
30/12/2014 58.80p 58.95p 58.70p 58.80p 911740
29/12/2014 58.05p 58.85p 58.05p 58.80p 719010
24/12/2014 58.10p 58.85p 58.10p 58.85p 193570
23/12/2014 58.05p 58.94p 58.05p 58.80p 491710
22/12/2014 57.75p 59.00p 57.75p 58.75p 600760
19/12/2014 58.50p 58.50p 57.50p 58.50p 1129710
18/12/2014 56.85p 57.70p 56.75p 57.65p 693480
17/12/2014 56.40p 56.50p 55.30p 56.35p 1961940
16/12/2014 57.30p 57.30p 55.35p 56.40p 2179410
15/12/2014 57.40p 58.24p 56.60p 56.70p 327860
12/12/2014 58.20p 58.20p 57.50p 57.65p 247880
11/12/2014 58.70p 59.10p 58.40p 58.65p 910810
10/12/2014 59.40p 59.75p 59.05p 59.30p 466720
09/12/2014 61.00p 61.00p 58.89p 59.25p 1197340
08/12/2014 60.25p 61.10p 60.25p 60.65p 353650
05/12/2014 61.00p 61.10p 60.35p 60.75p 295750
04/12/2014 60.60p 61.03p 60.25p 60.70p 582840
03/12/2014 60.25p 61.04p 60.16p 60.75p 421070
02/12/2014 60.25p 61.07p 60.25p 60.90p 365510
01/12/2014 61.30p 61.81p 60.50p 60.55p 493500
28/11/2014 61.80p 62.15p 61.66p 62.00p 471480
27/11/2014 61.80p 62.30p 61.75p 62.10p 695340
26/11/2014 61.20p 62.25p 61.20p 61.90p 659740
25/11/2014 61.95p 62.00p 61.19p 61.70p 240060
24/11/2014 61.15p 62.00p 61.15p 61.70p 743890
21/11/2014 60.10p 61.50p 60.10p 61.50p 705810
20/11/2014 60.60p 60.90p 60.20p 60.45p 649570
19/11/2014 60.50p 60.60p 60.12p 60.60p 1075880
18/11/2014 60.30p 60.50p 59.95p 60.10p 709540
17/11/2014 60.20p 60.45p 59.40p 60.35p 1149740
14/11/2014 59.60p 60.15p 59.40p 60.00p 566990
13/11/2014 59.70p 60.05p 59.50p 60.00p 799850
12/11/2014 59.60p 59.60p 58.91p 59.60p 453160
11/11/2014 59.65p 59.65p 58.90p 59.15p 285430
10/11/2014 59.00p 59.70p 58.55p 59.55p 695500
07/11/2014 58.50p 59.00p 58.50p 58.70p 524980
06/11/2014 58.75p 59.24p 58.56p 59.00p 261130
05/11/2014 59.45p 59.50p 59.09p 59.30p 739350
04/11/2014 59.05p 59.50p 58.95p 59.20p 415080
03/11/2014 59.35p 59.85p 59.20p 59.30p 293690
31/10/2014 59.10p 60.00p 59.10p 59.90p 1028180
30/10/2014 57.75p 58.95p 57.75p 58.90p 1550080
29/10/2014 57.50p 58.25p 57.50p 58.20p 1067240

*Close Price adjusted for both dividends and splits