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:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
JPMorgan Emerging Markets Inv Trust (JMG) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/01/2025 | 112.00p | 112.40p | 110.60p | 112.40p | 786582 |
| 29/01/2025 | 109.60p | 112.00p | 109.60p | 110.60p | 1247500 |
| 28/01/2025 | 109.60p | 110.40p | 108.20p | 110.40p | 1654943 |
| 27/01/2025 | 111.80p | 111.80p | 108.00p | 108.40p | 1696440 |
| 24/01/2025 | 112.20p | 113.20p | 110.20p | 111.80p | 1588126 |
| 23/01/2025 | 110.60p | 112.07p | 110.20p | 110.80p | 1323424 |
| 22/01/2025 | 110.80p | 112.00p | 109.80p | 111.80p | 1688639 |
| 21/01/2025 | 112.60p | 113.40p | 110.80p | 111.20p | 1850532 |
| 20/01/2025 | 113.20p | 113.60p | 110.54p | 112.40p | 1684575 |
| 17/01/2025 | 112.20p | 113.00p | 112.00p | 113.00p | 2776663 |
| 16/01/2025 | 111.60p | 112.60p | 110.42p | 112.60p | 3025157 |
| 15/01/2025 | 109.80p | 111.40p | 108.80p | 111.40p | 1732864 |
| 14/01/2025 | 107.40p | 109.00p | 107.40p | 108.80p | 1568840 |
| 13/01/2025 | 106.80p | 109.80p | 106.80p | 107.80p | 2269295 |
| 10/01/2025 | 107.00p | 109.60p | 107.00p | 107.80p | 2086151 |
| 09/01/2025 | 107.20p | 108.80p | 107.20p | 108.20p | 2957454 |
| 08/01/2025 | 107.80p | 108.60p | 107.20p | 107.20p | 1863155 |
| 07/01/2025 | 108.20p | 109.80p | 107.70p | 108.20p | 1591501 |
| 06/01/2025 | 109.60p | 110.43p | 107.20p | 109.20p | 1525373 |
| 03/01/2025 | 109.80p | 110.60p | 108.66p | 109.40p | 1100411 |
| 02/01/2025 | 108.20p | 110.80p | 107.84p | 109.60p | 1449484 |
| 31/12/2024 | 108.00p | 108.60p | 107.00p | 108.40p | 317887 |
| 30/12/2024 | 107.20p | 108.80p | 106.80p | 107.60p | 876358 |
| 27/12/2024 | 109.60p | 110.80p | 108.20p | 108.60p | 408697 |
| 24/12/2024 | 109.80p | 110.20p | 108.00p | 110.00p | 204630 |
| 23/12/2024 | 107.00p | 109.60p | 106.80p | 109.60p | 1265967 |
| 20/12/2024 | 108.60p | 109.20p | 107.80p | 109.20p | 2225766 |
| 19/12/2024 | 108.60p | 109.20p | 108.00p | 108.60p | 4040331 |
| 18/12/2024 | 109.80p | 110.40p | 109.45p | 109.60p | 1263316 |
| 17/12/2024 | 109.60p | 109.88p | 109.14p | 109.20p | 1820040 |
| 16/12/2024 | 110.60p | 110.80p | 110.00p | 110.80p | 1214099 |
| 13/12/2024 | 109.40p | 111.40p | 109.40p | 110.80p | 1659554 |
| 12/12/2024 | 110.80p | 111.00p | 109.40p | 110.20p | 3024588 |
| 11/12/2024 | 111.40p | 111.40p | 110.20p | 110.20p | 1531486 |
| 10/12/2024 | 111.20p | 111.20p | 110.00p | 110.60p | 1802008 |
| 09/12/2024 | 110.20p | 112.40p | 109.80p | 112.00p | 1901000 |
| 06/12/2024 | 110.40p | 110.40p | 108.98p | 110.00p | 1284867 |
| 05/12/2024 | 109.80p | 109.80p | 108.20p | 109.40p | 1639465 |
| 04/12/2024 | 108.80p | 109.60p | 107.50p | 109.00p | 1874197 |
| 03/12/2024 | 108.20p | 109.20p | 107.84p | 108.40p | 2080579 |
| 02/12/2024 | 107.80p | 108.60p | 107.34p | 108.00p | 2826508 |
| 29/11/2024 | 108.20p | 108.20p | 107.00p | 108.00p | 1892048 |
| 28/11/2024 | 107.80p | 108.80p | 107.60p | 108.00p | 1295432 |
| 27/11/2024 | 109.80p | 110.80p | 107.80p | 108.00p | 2736124 |
| 26/11/2024 | 108.80p | 110.60p | 108.80p | 109.60p | 1379734 |
| 25/11/2024 | 109.60p | 110.60p | 109.37p | 110.60p | 1328665 |
| 22/11/2024 | 109.00p | 110.00p | 108.00p | 109.80p | 1475478 |
| 21/11/2024 | 108.20p | 108.60p | 107.25p | 108.60p | 4754013 |
| 20/11/2024 | 108.00p | 108.80p | 107.64p | 108.40p | 1946416 |
| 19/11/2024 | 107.80p | 108.60p | 107.00p | 108.40p | 1740676 |
| 18/11/2024 | 107.20p | 108.40p | 107.20p | 107.80p | 1857466 |
| 15/11/2024 | 107.60p | 107.80p | 107.00p | 107.60p | 1957235 |
| 14/11/2024 | 108.00p | 109.80p | 107.00p | 107.40p | 1623475 |
| 13/11/2024 | 107.60p | 108.01p | 107.01p | 107.60p | 2105321 |
| 12/11/2024 | 107.60p | 108.60p | 106.88p | 107.40p | 1530705 |
| 11/11/2024 | 108.60p | 108.80p | 107.60p | 108.60p | 1634779 |
| 08/11/2024 | 108.40p | 109.40p | 107.48p | 108.60p | 1811858 |
| 07/11/2024 | 106.60p | 109.20p | 106.60p | 108.80p | 2921826 |
| 06/11/2024 | 107.40p | 109.40p | 106.99p | 107.40p | 2389415 |
| 05/11/2024 | 108.20p | 108.80p | 107.20p | 107.40p | 1760663 |
| 04/11/2024 | 108.00p | 108.20p | 107.40p | 107.40p | 1269915 |
| 01/11/2024 | 107.40p | 108.20p | 107.00p | 107.40p | 1667296 |
| 31/10/2024 | 107.00p | 107.40p | 106.18p | 107.40p | 1636536 |
| 30/10/2024 | 108.40p | 110.40p | 107.00p | 107.20p | 3719668 |
| 29/10/2024 | 109.60p | 110.40p | 108.20p | 108.60p | 2228597 |
| 28/10/2024 | 108.20p | 110.16p | 108.16p | 109.80p | 2649083 |
| 25/10/2024 | 108.60p | 110.00p | 108.60p | 110.00p | 1583454 |
| 24/10/2024 | 108.20p | 111.20p | 108.20p | 108.60p | 3505135 |
| 23/10/2024 | 108.60p | 110.20p | 108.20p | 108.60p | 1543632 |
| 22/10/2024 | 109.00p | 109.00p | 107.40p | 108.80p | 1633253 |
| 21/10/2024 | 108.20p | 109.42p | 107.60p | 108.00p | 3326035 |
| 18/10/2024 | 109.40p | 110.40p | 107.83p | 109.80p | 1690952 |
| 17/10/2024 | 108.20p | 109.80p | 107.60p | 108.80p | 2058228 |
| 16/10/2024 | 110.80p | 110.80p | 108.00p | 108.40p | 1834513 |
| 15/10/2024 | 109.80p | 110.00p | 107.80p | 107.80p | 2185944 |
| 14/10/2024 | 111.00p | 111.00p | 107.80p | 110.20p | 2590376 |
| 11/10/2024 | 109.60p | 111.80p | 108.79p | 110.00p | 2095814 |
| 10/10/2024 | 110.00p | 110.12p | 108.60p | 110.00p | 2653392 |
| 09/10/2024 | 111.40p | 112.40p | 110.60p | 111.00p | 1505526 |
| 08/10/2024 | 113.00p | 113.20p | 110.72p | 111.20p | 2608627 |
| 07/10/2024 | 113.40p | 114.20p | 112.97p | 113.80p | 1811519 |
| 04/10/2024 | 112.60p | 113.49p | 111.80p | 113.00p | 3157640 |
| 03/10/2024 | 113.60p | 113.60p | 111.54p | 112.00p | 1432843 |
| 02/10/2024 | 112.00p | 113.60p | 111.18p | 112.00p | 3037278 |
| 01/10/2024 | 110.00p | 111.80p | 109.63p | 110.60p | 1446600 |
| 30/09/2024 | 111.40p | 111.60p | 110.56p | 110.80p | 2017932 |
| 27/09/2024 | 110.60p | 111.80p | 109.80p | 111.20p | 3643104 |
| 26/09/2024 | 108.20p | 111.60p | 106.80p | 110.00p | 2116203 |
| 25/09/2024 | 107.80p | 108.20p | 107.00p | 108.00p | 2561090 |
| 24/09/2024 | 107.00p | 107.80p | 106.55p | 107.40p | 2410117 |
| 23/09/2024 | 106.20p | 107.00p | 106.04p | 106.20p | 1314787 |
| 20/09/2024 | 106.20p | 106.80p | 105.80p | 106.20p | 2976909 |
| 19/09/2024 | 107.60p | 107.60p | 106.00p | 107.00p | 1667773 |
| 18/09/2024 | 106.40p | 106.78p | 105.20p | 105.20p | 1775669 |
| 17/09/2024 | 106.80p | 107.20p | 105.60p | 106.40p | 3422154 |
| 16/09/2024 | 105.00p | 106.75p | 104.00p | 106.20p | 1251783 |
| 13/09/2024 | 104.60p | 106.80p | 104.60p | 106.80p | 1463966 |
| 12/09/2024 | 104.60p | 106.80p | 104.60p | 106.00p | 2197872 |
| 11/09/2024 | 105.20p | 105.40p | 104.40p | 104.60p | 1653298 |
| 10/09/2024 | 105.20p | 105.80p | 104.14p | 105.00p | 3038152 |
| 09/09/2024 | 104.80p | 105.66p | 104.20p | 105.40p | 2161006 |
| 06/09/2024 | 106.00p | 106.00p | 103.80p | 104.20p | 2509466 |
| 05/09/2024 | 106.00p | 106.00p | 104.56p | 105.60p | 2255015 |
| 04/09/2024 | 105.80p | 106.20p | 105.00p | 105.80p | 1511692 |
| 03/09/2024 | 106.80p | 108.00p | 105.60p | 106.00p | 1885751 |
| 02/09/2024 | 107.60p | 109.20p | 106.54p | 106.60p | 1023409 |
| 30/08/2024 | 107.80p | 109.20p | 107.60p | 107.80p | 1623859 |
| 29/08/2024 | 107.40p | 108.40p | 106.52p | 108.00p | 1187005 |
| 28/08/2024 | 107.80p | 108.80p | 106.98p | 107.20p | 1580347 |
| 27/08/2024 | 108.00p | 108.40p | 107.40p | 107.80p | 1825866 |
| 23/08/2024 | 108.60p | 109.60p | 108.00p | 108.20p | 2623441 |
| 22/08/2024 | 109.40p | 109.80p | 108.20p | 108.20p | 1072143 |
| 21/08/2024 | 109.00p | 110.60p | 108.80p | 109.40p | 2758400 |
| 20/08/2024 | 110.40p | 111.60p | 109.00p | 109.00p | 1611169 |
| 19/08/2024 | 109.60p | 111.20p | 109.60p | 110.60p | 2064697 |
| 16/08/2024 | 110.20p | 111.00p | 109.30p | 110.60p | 898878 |
| 15/08/2024 | 109.60p | 110.60p | 108.60p | 110.40p | 1078133 |
| 14/08/2024 | 109.40p | 110.05p | 108.30p | 109.00p | 1806039 |
| 13/08/2024 | 108.60p | 109.53p | 108.20p | 108.80p | 1799623 |
| 12/08/2024 | 108.80p | 109.40p | 108.00p | 109.00p | 2208125 |
| 09/08/2024 | 108.40p | 108.80p | 107.80p | 108.60p | 835079 |
| 08/08/2024 | 105.60p | 108.40p | 105.20p | 108.00p | 1243375 |
| 07/08/2024 | 106.00p | 107.80p | 105.80p | 107.20p | 1188275 |
| 06/08/2024 | 105.20p | 105.40p | 103.76p | 105.40p | 1482644 |
| 05/08/2024 | 103.60p | 104.11p | 100.48p | 104.00p | 1549624 |
| 02/08/2024 | 108.40p | 108.60p | 106.20p | 106.60p | 1628414 |
| 01/08/2024 | 110.00p | 110.80p | 109.20p | 110.20p | 1850929 |
| 31/07/2024 | 109.00p | 110.20p | 108.70p | 110.00p | 3562646 |
| 30/07/2024 | 107.80p | 109.40p | 107.20p | 108.60p | 1970083 |
| 29/07/2024 | 108.40p | 109.40p | 108.20p | 108.40p | 1547524 |
| 26/07/2024 | 107.40p | 109.00p | 107.40p | 109.00p | 2218104 |
| 25/07/2024 | 107.80p | 107.80p | 106.20p | 107.20p | 1490193 |
| 24/07/2024 | 108.00p | 109.00p | 107.40p | 107.60p | 1204471 |
| 23/07/2024 | 109.00p | 109.40p | 108.00p | 108.80p | 1106030 |
| 22/07/2024 | 108.00p | 109.40p | 108.00p | 108.60p | 931920 |
| 19/07/2024 | 109.20p | 109.20p | 108.00p | 108.60p | 670995 |
| 18/07/2024 | 109.80p | 110.40p | 108.20p | 109.00p | 1787504 |
| 17/07/2024 | 109.20p | 109.60p | 108.60p | 108.80p | 1362699 |
| 16/07/2024 | 110.00p | 110.60p | 109.65p | 110.40p | 1153667 |
| 15/07/2024 | 110.00p | 110.60p | 109.74p | 110.40p | 1704175 |
| 12/07/2024 | 110.20p | 110.60p | 109.00p | 110.60p | 1752888 |
| 11/07/2024 | 109.60p | 110.40p | 108.00p | 109.80p | 1324737 |
| 10/07/2024 | 109.20p | 109.20p | 108.20p | 109.20p | 1922473 |
| 09/07/2024 | 108.40p | 109.20p | 108.20p | 108.40p | 1725407 |
| 08/07/2024 | 108.80p | 109.20p | 108.18p | 108.80p | 1573711 |
| 05/07/2024 | 108.60p | 109.60p | 107.88p | 108.80p | 3479937 |
| 04/07/2024 | 107.60p | 109.00p | 107.50p | 108.60p | 1390459 |
| 03/07/2024 | 107.20p | 108.60p | 107.00p | 108.60p | 2231911 |
| 02/07/2024 | 106.60p | 107.60p | 106.44p | 107.40p | 1293339 |
| 01/07/2024 | 107.40p | 108.07p | 106.20p | 107.20p | 1211523 |
| 28/06/2024 | 106.20p | 107.40p | 106.20p | 107.40p | 1039414 |
| 27/06/2024 | 105.20p | 107.20p | 105.20p | 106.60p | 1726348 |
| 26/06/2024 | 106.20p | 107.00p | 105.80p | 106.80p | 1641146 |
| 25/06/2024 | 106.40p | 106.60p | 105.60p | 106.00p | 899396 |
| 24/06/2024 | 106.60p | 107.20p | 106.00p | 106.40p | 1175582 |
| 21/06/2024 | 106.20p | 107.20p | 105.94p | 106.60p | 2795521 |
| 20/06/2024 | 107.00p | 107.40p | 106.40p | 107.00p | 1715379 |
| 19/06/2024 | 105.20p | 107.40p | 105.20p | 106.80p | 2328684 |
| 18/06/2024 | 104.60p | 106.40p | 104.46p | 106.40p | 1951940 |
| 17/06/2024 | 104.40p | 105.09p | 103.87p | 104.40p | 2135901 |
| 14/06/2024 | 103.00p | 104.00p | 102.60p | 104.00p | 2079977 |
| 13/06/2024 | 103.20p | 104.00p | 101.63p | 103.00p | 2601133 |
| 12/06/2024 | 102.40p | 103.65p | 102.40p | 103.20p | 1290359 |
| 11/06/2024 | 104.00p | 104.00p | 102.40p | 102.60p | 2407157 |
| 10/06/2024 | 103.80p | 104.00p | 102.40p | 103.00p | 2812180 |
| 07/06/2024 | 103.00p | 103.91p | 102.20p | 103.60p | 1168501 |
| 06/06/2024 | 102.80p | 103.60p | 101.60p | 103.60p | 1332636 |
| 05/06/2024 | 101.00p | 103.00p | 101.00p | 103.00p | 6607822 |
| 04/06/2024 | 101.60p | 101.80p | 100.33p | 101.00p | 9486510 |
| 03/06/2024 | 103.40p | 104.20p | 102.00p | 102.20p | 2290551 |
| 31/05/2024 | 102.40p | 103.00p | 101.80p | 102.00p | 1292674 |
| 30/05/2024 | 104.80p | 104.80p | 102.20p | 102.20p | 2214594 |
| 29/05/2024 | 104.20p | 105.40p | 102.80p | 103.00p | 1450807 |
| 28/05/2024 | 105.80p | 106.80p | 104.80p | 104.80p | 2007466 |
| 24/05/2024 | 105.80p | 105.80p | 104.60p | 105.40p | 1172362 |
| 23/05/2024 | 105.80p | 107.00p | 105.00p | 105.60p | 1776993 |
| 22/05/2024 | 107.00p | 107.00p | 105.80p | 106.00p | 1538576 |
| 21/05/2024 | 108.80p | 109.00p | 106.00p | 106.00p | 1731093 |
| 20/05/2024 | 107.40p | 109.00p | 107.00p | 107.40p | 2416029 |
| 17/05/2024 | 108.00p | 108.37p | 107.40p | 107.80p | 1555730 |
| 16/05/2024 | 107.40p | 108.40p | 106.80p | 108.20p | 2174120 |
| 15/05/2024 | 106.60p | 108.20p | 106.60p | 107.60p | 1444069 |
| 14/05/2024 | 107.00p | 108.00p | 106.69p | 107.20p | 1522221 |
| 13/05/2024 | 104.80p | 107.84p | 104.60p | 107.00p | 1489747 |
| 10/05/2024 | 106.60p | 108.00p | 105.80p | 107.00p | 1965711 |
| 09/05/2024 | 108.00p | 108.00p | 106.00p | 107.60p | 3230627 |
| 08/05/2024 | 105.00p | 107.80p | 105.00p | 107.40p | 1335520 |
| 07/05/2024 | 107.00p | 107.80p | 105.10p | 107.60p | 1505254 |
| 03/05/2024 | 103.20p | 106.80p | 103.20p | 106.40p | 2797925 |
| 02/05/2024 | 104.00p | 106.20p | 102.38p | 106.20p | 1784247 |
| 01/05/2024 | 102.20p | 104.80p | 102.20p | 104.40p | 1158017 |
| 30/04/2024 | 103.00p | 105.80p | 103.00p | 104.60p | 1601250 |
| 29/04/2024 | 103.00p | 105.40p | 103.00p | 104.80p | 1517574 |
| 26/04/2024 | 103.20p | 105.00p | 103.20p | 104.20p | 1507673 |
| 25/04/2024 | 103.80p | 104.60p | 102.91p | 103.40p | 891176 |
| 24/04/2024 | 104.00p | 104.81p | 102.40p | 103.80p | 1518033 |
| 23/04/2024 | 101.00p | 103.80p | 101.00p | 103.80p | 1478360 |
| 22/04/2024 | 101.40p | 102.40p | 100.00p | 102.40p | 1316468 |
| 19/04/2024 | 99.80p | 101.40p | 99.80p | 101.20p | 1150123 |
| 18/04/2024 | 100.40p | 102.20p | 99.90p | 101.40p | 2163001 |
*Close Price adjusted for both dividends and splits