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
28/12/2006 35.60p 36.20p 35.60p 36.23p 1608970
27/12/2006 35.30p 35.40p 35.12p 35.40p 99110
22/12/2006 35.03p 34.90p 34.90p 35.10p 363050
21/12/2006 34.93p 35.10p 34.90p 35.03p 277410
20/12/2006 34.97p 35.10p 34.95p 35.10p 3648970
19/12/2006 34.97p 34.97p 34.50p 34.80p 254650
18/12/2006 35.25p 35.30p 35.25p 35.25p 1754510
15/12/2006 35.25p 35.30p 34.85p 35.30p 299950
14/12/2006 34.85p 34.85p 34.85p 35.12p 710220
13/12/2006 34.97p 35.00p 34.97p 34.85p 2293290
12/12/2006 34.60p 34.60p 34.60p 34.75p 3261440
11/12/2006 34.60p 35.05p 34.60p 34.83p 261340
08/12/2006 34.78p 34.78p 34.55p 34.67p 817620
07/12/2006 34.60p 34.78p 34.60p 34.78p 389790
06/12/2006 34.53p 34.53p 34.53p 34.75p 24669520
05/12/2006 34.53p 34.53p 34.25p 34.53p 10528160
04/12/2006 34.18p 34.00p 34.00p 34.25p 780200
01/12/2006 34.00p 34.00p 33.90p 34.18p 103110
30/11/2006 34.45p 34.45p 33.90p 33.90p 427050
29/11/2006 34.25p 34.25p 34.25p 34.22p 1100240
28/11/2006 33.60p 34.20p 33.60p 34.20p 2350370
27/11/2006 34.10p 34.10p 34.10p 33.95p 1201020
24/11/2006 34.20p 34.20p 33.95p 33.95p 740560
23/11/2006 34.25p 34.45p 34.25p 34.45p 620430
22/11/2006 34.38p 34.60p 34.10p 34.45p 3131520
21/11/2006 33.75p 33.95p 33.72p 33.95p 2650660
20/11/2006 33.63p 33.63p 33.63p 33.63p 1954090
17/11/2006 34.00p 34.00p 34.00p 34.00p 1198490
16/11/2006 34.25p 34.30p 34.25p 34.22p 5050420
15/11/2006 33.63p 34.10p 33.63p 34.02p 1863170
14/11/2006 33.82p 33.85p 33.58p 33.68p 7039680
13/11/2006 33.45p 33.55p 33.55p 33.48p 2610240
10/11/2006 33.55p 33.65p 33.65p 33.45p 78490
09/11/2006 33.65p 33.65p 33.40p 33.55p 2695980
08/11/2006 33.40p 33.40p 33.40p 33.48p 446810
07/11/2006 33.65p 33.65p 33.40p 33.40p 4923120
06/11/2006 33.48p 33.48p 33.48p 33.23p 445400
03/11/2006 33.13p 33.13p 33.13p 33.20p 268000
02/11/2006 33.38p 33.38p 32.90p 33.13p 814230
01/11/2006 33.30p 33.30p 32.90p 33.10p 881000
31/10/2006 32.90p 32.90p 32.90p 33.02p 165400
30/10/2006 33.35p 33.35p 32.90p 32.90p 505200
27/10/2006 33.00p 33.02p 33.00p 33.00p 354710
26/10/2006 33.20p 33.20p 33.20p 33.10p 208020
25/10/2006 33.20p 33.20p 33.10p 33.15p 2424360
24/10/2006 33.13p 33.20p 32.80p 33.20p 3103490
23/10/2006 33.68p 33.68p 33.10p 33.10p 908340
20/10/2006 33.25p 33.45p 33.25p 33.45p 142930
19/10/2006 33.70p 33.70p 33.25p 33.25p 1696600
18/10/2006 33.20p 33.70p 33.00p 33.70p 980640
17/10/2006 33.30p 33.30p 32.95p 32.95p 665250
16/10/2006 32.80p 33.40p 32.67p 33.35p 1456160
13/10/2006 32.50p 32.62p 32.40p 32.62p 1414320
12/10/2006 32.67p 32.67p 32.67p 32.67p 1343680
11/10/2006 32.50p 32.50p 32.00p 32.45p 560960
10/10/2006 32.00p 32.50p 32.00p 32.50p 396700
09/10/2006 32.30p 32.30p 32.00p 32.00p 1080430
06/10/2006 32.35p 32.35p 32.00p 32.28p 432340
05/10/2006 32.10p 32.60p 32.10p 32.45p 437770
04/10/2006 31.98p 32.00p 31.95p 31.95p 1843810
03/10/2006 31.80p 31.90p 31.80p 31.90p 3118780
02/10/2006 31.80p 31.87p 31.80p 31.87p 458860
29/09/2006 31.60p 31.80p 31.60p 31.80p 545840
28/09/2006 31.25p 31.30p 31.05p 31.30p 182100
27/09/2006 31.10p 31.30p 31.05p 31.25p 917590
26/09/2006 30.52p 31.00p 30.52p 30.80p 270040
25/09/2006 31.00p 31.00p 30.85p 30.85p 486080
22/09/2006 31.05p 31.50p 30.78p 31.00p 1005080
21/09/2006 31.40p 31.50p 31.10p 31.50p 1497430
20/09/2006 31.20p 31.22p 31.08p 31.22p 1413350
19/09/2006 30.80p 30.80p 30.80p 30.80p 247670
18/09/2006 30.80p 31.08p 30.80p 31.08p 1869780
15/09/2006 31.20p 31.20p 31.20p 31.20p 1310390
14/09/2006 30.80p 31.00p 30.80p 30.98p 2141910
13/09/2006 31.00p 31.00p 30.80p 30.80p 188400
12/09/2006 30.63p 30.70p 30.45p 30.70p 1219300
11/09/2006 30.45p 30.63p 30.45p 30.63p 2116690
08/09/2006 30.70p 31.00p 30.70p 30.85p 647390
07/09/2006 30.83p 31.00p 30.80p 30.80p 56050
06/09/2006 31.00p 31.00p 30.70p 30.83p 6279470
05/09/2006 30.60p 31.00p 30.60p 31.00p 201520
04/09/2006 30.80p 30.80p 30.52p 30.52p 375040
01/09/2006 30.50p 30.83p 30.50p 30.83p 219670
31/08/2006 30.60p 30.70p 30.60p 30.70p 979430
30/08/2006 30.60p 30.60p 30.60p 30.60p 340250
29/08/2006 30.60p 30.60p 30.55p 30.60p 1269830
25/08/2006 30.55p 30.60p 30.55p 30.60p 6587590
24/08/2006 30.55p 30.55p 30.55p 30.55p 122380
23/08/2006 30.80p 30.80p 30.70p 30.70p 225720
22/08/2006 30.80p 30.80p 30.80p 30.80p 2304700
21/08/2006 30.88p 30.88p 30.80p 30.80p 2805250
18/08/2006 30.85p 30.88p 30.50p 30.88p 433760
17/08/2006 30.50p 30.85p 30.50p 30.85p 141450
16/08/2006 30.30p 30.60p 30.20p 30.60p 1443730
15/08/2006 30.55p 30.70p 30.48p 30.48p 208720
14/08/2006 30.20p 30.70p 30.20p 30.55p 6521830
11/08/2006 30.10p 30.10p 29.85p 29.85p 151180
10/08/2006 29.85p 29.85p 29.60p 29.70p 611830
09/08/2006 29.90p 29.90p 29.60p 29.85p 714050
08/08/2006 29.30p 29.30p 29.30p 29.30p 1844680
07/08/2006 29.12p 29.93p 29.12p 29.35p 349410
04/08/2006 29.53p 29.93p 29.53p 29.93p 3514930
03/08/2006 30.30p 30.30p 29.60p 29.60p 554260
02/08/2006 30.23p 30.33p 30.18p 30.18p 157900
01/08/2006 30.33p 30.35p 30.23p 30.23p 1124140
31/07/2006 30.35p 30.35p 30.20p 30.33p 185880
28/07/2006 30.20p 30.35p 29.90p 30.35p 282550
27/07/2006 29.90p 30.20p 29.90p 30.20p 42710
26/07/2006 30.00p 30.00p 29.90p 29.90p 249050
25/07/2006 30.18p 30.20p 29.65p 29.85p 3962570
24/07/2006 29.90p 30.00p 29.22p 29.83p 1835770
21/07/2006 29.95p 29.95p 29.20p 29.20p 238250
20/07/2006 30.00p 30.05p 29.80p 29.80p 2001290
19/07/2006 29.35p 29.60p 29.35p 29.50p 2858950
18/07/2006 29.30p 29.35p 28.90p 29.10p 264980
17/07/2006 29.00p 29.20p 29.00p 29.20p 406970
14/07/2006 29.32p 29.32p 29.30p 29.30p 251050
13/07/2006 30.33p 30.33p 29.80p 29.93p 1333000
12/07/2006 30.63p 30.90p 30.63p 30.83p 372730
11/07/2006 31.13p 31.50p 30.93p 30.93p 484080
10/07/2006 31.50p 31.50p 31.13p 31.13p 194340
07/07/2006 30.95p 31.30p 30.95p 31.08p 231650
06/07/2006 30.70p 31.30p 30.70p 30.95p 214970
05/07/2006 30.88p 30.90p 30.55p 30.70p 1097870
04/07/2006 30.45p 30.72p 30.45p 30.65p 1351840
03/07/2006 29.93p 29.93p 29.90p 29.90p 485030
30/06/2006 29.00p 29.90p 28.90p 29.90p 1853150
29/06/2006 28.68p 28.70p 28.55p 28.55p 283870
28/06/2006 27.93p 28.20p 27.90p 28.20p 344930
27/06/2006 28.50p 28.50p 28.30p 28.35p 457570
26/06/2006 28.40p 28.40p 28.15p 28.33p 1785390
23/06/2006 28.28p 28.38p 28.15p 28.15p 1152940
22/06/2006 27.80p 28.05p 27.70p 28.05p 606180
21/06/2006 27.70p 27.80p 27.70p 27.80p 18680760
20/06/2006 27.40p 27.75p 27.40p 27.75p 554350
19/06/2006 27.80p 27.85p 27.80p 27.85p 1644810
16/06/2006 27.43p 27.70p 27.43p 27.60p 3590390
15/06/2006 26.50p 26.85p 26.50p 26.73p 1867290
14/06/2006 26.32p 26.32p 25.33p 26.03p 3861500
13/06/2006 26.90p 27.80p 26.40p 26.75p 3458660
12/06/2006 27.70p 27.80p 27.65p 27.80p 2309710
09/06/2006 27.90p 28.20p 27.80p 28.15p 9800330
08/06/2006 28.20p 28.20p 27.40p 27.60p 3860770
07/06/2006 29.12p 29.12p 29.00p 29.00p 922260
06/06/2006 29.03p 29.12p 29.00p 29.12p 2430230
05/06/2006 29.40p 29.63p 29.40p 29.63p 1092250
02/06/2006 29.35p 29.90p 29.30p 29.90p 1573840
01/06/2006 29.20p 29.45p 29.20p 29.45p 9067200
31/05/2006 29.10p 29.40p 28.80p 29.35p 3342320
30/05/2006 29.90p 29.90p 29.55p 29.57p 3714300
26/05/2006 30.00p 30.10p 29.80p 30.10p 1495390
25/05/2006 29.65p 29.68p 29.55p 29.55p 1475890
24/05/2006 29.80p 29.80p 29.50p 29.68p 2981640
23/05/2006 29.95p 30.20p 29.53p 30.13p 6391200
22/05/2006 30.30p 30.55p 29.45p 29.45p 13155730
19/05/2006 30.35p 30.60p 30.33p 30.55p 4205610
18/05/2006 31.00p 31.00p 30.40p 30.60p 9609370
17/05/2006 31.80p 32.00p 31.38p 31.38p 7399040
16/05/2006 31.50p 31.70p 31.30p 31.70p 2068860
15/05/2006 33.07p 33.07p 30.98p 31.52p 6338640
12/05/2006 34.00p 34.00p 33.07p 33.35p 1980470
11/05/2006 34.50p 34.53p 34.38p 34.53p 1635010
10/05/2006 34.53p 34.65p 34.40p 34.65p 2142470
09/05/2006 34.70p 34.70p 34.55p 34.67p 3092040
08/05/2006 34.85p 34.85p 34.78p 34.83p 1407950
05/05/2006 34.40p 34.73p 34.40p 34.53p 1797160
04/05/2006 34.50p 34.75p 34.50p 34.63p 975110
03/05/2006 34.70p 34.70p 34.20p 34.53p 5738200
02/05/2006 34.90p 34.93p 34.90p 34.93p 9015070
28/04/2006 34.50p 34.73p 34.20p 34.50p 1415820
27/04/2006 35.10p 35.25p 34.55p 34.55p 3588470
26/04/2006 35.20p 35.40p 34.63p 35.20p 1557700
25/04/2006 34.60p 35.15p 34.60p 35.00p 769180
24/04/2006 34.55p 35.05p 34.55p 34.90p 2662470
21/04/2006 34.80p 35.00p 34.80p 34.88p 1428220
20/04/2006 34.30p 34.73p 34.20p 34.55p 8757870
19/04/2006 34.90p 34.90p 34.18p 34.18p 3352310
18/04/2006 35.23p 35.50p 34.85p 34.85p 1440860
13/04/2006 35.47p 35.50p 35.20p 35.50p 1336320
12/04/2006 34.90p 35.40p 34.90p 35.40p 2629270
11/04/2006 35.12p 35.35p 35.10p 35.35p 1162670
10/04/2006 35.33p 35.53p 35.30p 35.30p 659360
07/04/2006 35.50p 35.53p 35.33p 35.33p 584120
06/04/2006 35.03p 35.40p 35.00p 35.00p 705510
05/04/2006 34.50p 34.80p 34.50p 34.75p 1216930
04/04/2006 34.20p 34.55p 34.20p 34.55p 1438160
03/04/2006 34.47p 34.50p 34.47p 34.50p 1347010
31/03/2006 34.22p 34.50p 34.20p 34.20p 1127710
30/03/2006 33.97p 34.10p 33.97p 33.97p 1146770
29/03/2006 33.63p 33.63p 33.50p 33.63p 598510
28/03/2006 33.50p 33.63p 33.50p 33.63p 876190
27/03/2006 33.60p 33.70p 33.50p 33.50p 1329140
24/03/2006 33.68p 33.90p 33.68p 33.85p 895470
23/03/2006 33.60p 33.68p 33.40p 33.68p 638780
22/03/2006 33.78p 33.78p 33.40p 33.60p 1565870
21/03/2006 33.60p 33.65p 33.60p 33.60p 5663340
20/03/2006 34.10p 34.10p 34.02p 34.02p 1248980
17/03/2006 33.63p 34.10p 33.63p 34.10p 970900
16/03/2006 33.25p 33.30p 33.25p 33.30p 503510
15/03/2006 33.00p 33.28p 33.00p 33.25p 1256420

*Close Price adjusted for both dividends and splits