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
02/06/2005 20.20p 20.23p 20.15p 20.23p 314280
01/06/2005 20.13p 20.15p 20.07p 20.15p 2131770
31/05/2005 19.95p 20.07p 19.92p 20.07p 315540
27/05/2005 19.90p 19.92p 19.85p 19.92p 1154620
26/05/2005 19.75p 19.85p 19.72p 19.85p 807670
25/05/2005 19.70p 19.72p 19.70p 19.72p 2636830
24/05/2005 19.68p 19.72p 19.65p 19.72p 363180
23/05/2005 19.63p 19.65p 19.60p 19.65p 486540
20/05/2005 19.60p 19.60p 19.60p 19.60p 606530
19/05/2005 19.55p 19.60p 19.43p 19.60p 291500
18/05/2005 19.30p 19.43p 19.25p 19.43p 514500
17/05/2005 19.28p 19.28p 19.25p 19.25p 1946580
16/05/2005 19.25p 19.25p 19.25p 19.25p 422110
13/05/2005 19.25p 19.25p 19.25p 19.25p 348360
12/05/2005 19.23p 19.25p 19.23p 19.25p 313350
11/05/2005 19.23p 19.23p 19.23p 19.23p 286810
10/05/2005 19.23p 19.23p 19.20p 19.23p 43030
09/05/2005 19.10p 19.20p 19.08p 19.20p 1389210
06/05/2005 18.98p 19.08p 18.93p 19.08p 2495810
05/05/2005 18.88p 18.93p 18.65p 18.93p 1338310
04/05/2005 18.63p 18.67p 18.55p 18.65p 2328600
03/05/2005 18.43p 18.55p 18.43p 18.55p 191610
29/04/2005 18.43p 18.53p 18.40p 18.43p 862850
28/04/2005 18.53p 18.53p 18.48p 18.53p 718750
27/04/2005 18.57p 18.60p 18.48p 18.48p 444030
26/04/2005 18.63p 18.65p 18.60p 18.60p 520770
25/04/2005 18.65p 18.67p 18.65p 18.65p 155960
22/04/2005 18.65p 18.67p 18.65p 18.67p 410780
21/04/2005 18.67p 18.75p 18.65p 18.65p 2236550
20/04/2005 18.78p 18.78p 18.75p 18.75p 262970
19/04/2005 18.75p 18.78p 18.70p 18.75p 563090
18/04/2005 18.65p 18.72p 18.60p 18.70p 950190
15/04/2005 19.10p 19.13p 19.10p 19.10p 5662750
14/04/2005 19.30p 19.37p 19.30p 19.30p 350670
13/04/2005 19.37p 19.37p 19.37p 19.37p 279970
12/04/2005 19.37p 19.37p 19.37p 19.37p 172550
11/04/2005 19.37p 19.37p 19.37p 19.37p 354500
08/04/2005 19.48p 19.48p 19.43p 19.48p 227040
07/04/2005 19.43p 19.45p 19.40p 19.43p 13843770
06/04/2005 19.33p 19.40p 19.25p 19.40p 348120
05/04/2005 19.25p 19.25p 19.15p 19.25p 546450
04/04/2005 19.00p 19.15p 18.98p 19.15p 2649140
01/04/2005 18.98p 18.98p 18.95p 18.98p 6335190
31/03/2005 18.93p 18.95p 18.93p 18.95p 167770
30/03/2005 18.98p 19.10p 18.93p 18.93p 568930
29/03/2005 19.20p 19.28p 19.10p 19.10p 349570
24/03/2005 19.30p 19.33p 19.28p 19.28p 937980
23/03/2005 19.35p 19.48p 19.33p 19.33p 207020
22/03/2005 19.75p 19.83p 19.60p 19.60p 1114160
21/03/2005 19.85p 19.88p 19.83p 19.83p 1973570
18/03/2005 19.92p 19.92p 19.88p 19.88p 1959570
17/03/2005 19.95p 19.97p 19.92p 19.92p 134530
16/03/2005 20.05p 20.10p 19.97p 19.97p 913310
15/03/2005 20.13p 20.20p 20.10p 20.10p 620760
14/03/2005 20.20p 20.20p 20.20p 20.20p 814030
11/03/2005 20.20p 20.20p 20.10p 20.20p 638280
10/03/2005 20.10p 20.10p 20.10p 20.10p 128260
09/03/2005 20.10p 20.10p 20.10p 20.10p 382160
08/03/2005 20.10p 20.10p 20.07p 20.10p 730470
07/03/2005 19.95p 20.07p 19.92p 20.07p 8787380
04/03/2005 19.88p 19.92p 19.85p 19.92p 2767150
03/03/2005 19.80p 19.85p 19.75p 19.85p 810250
02/03/2005 19.65p 19.75p 19.63p 19.75p 609540
01/03/2005 19.63p 19.63p 19.60p 19.63p 2206980
28/02/2005 19.58p 19.60p 19.53p 19.60p 1107420
25/02/2005 19.45p 19.53p 19.43p 19.53p 6575730
24/02/2005 19.43p 19.43p 19.40p 19.43p 3904050
23/02/2005 19.50p 19.58p 19.37p 19.40p 4203940
22/02/2005 19.75p 19.75p 19.48p 19.58p 1621840
21/02/2005 19.80p 19.80p 19.78p 19.78p 20350
18/02/2005 19.72p 19.80p 19.70p 19.80p 2910830
17/02/2005 19.68p 19.70p 19.68p 19.70p 1248300
16/02/2005 19.65p 19.70p 19.63p 19.70p 458610
15/02/2005 19.58p 19.63p 19.58p 19.63p 205760
14/02/2005 19.58p 19.58p 19.55p 19.58p 1123820
11/02/2005 19.48p 19.48p 19.45p 19.48p 4550000
10/02/2005 19.43p 19.45p 19.43p 19.45p 6423330
09/02/2005 19.35p 19.43p 19.33p 19.43p 5311660
08/02/2005 19.13p 19.33p 19.05p 19.33p 1935330
07/02/2005 19.00p 19.05p 18.90p 19.05p 5269280
04/02/2005 18.83p 18.90p 18.80p 18.90p 1714320
03/02/2005 18.72p 18.80p 18.72p 18.80p 4700000
02/02/2005 18.70p 18.72p 18.63p 18.72p 18935920
01/02/2005 18.63p 18.63p 18.63p 18.63p 6320080
31/01/2005 18.55p 18.63p 18.55p 18.63p 3715020
28/01/2005 18.48p 18.55p 18.38p 18.55p 25021000
27/01/2005 18.35p 18.38p 18.33p 18.38p 5480750
26/01/2005 18.35p 18.35p 18.22p 18.33p 251990
25/01/2005 18.22p 18.22p 18.22p 18.22p 751120
24/01/2005 18.20p 18.22p 18.18p 18.22p 680620
21/01/2005 18.20p 18.20p 18.18p 18.18p 44440
20/01/2005 18.13p 18.20p 18.13p 18.20p 194640
19/01/2005 18.15p 18.13p 18.15p 18.13p 893880
18/01/2005 18.13p 18.13p 18.13p 18.13p 217570
17/01/2005 18.10p 18.13p 18.03p 18.13p 398990
14/01/2005 17.98p 18.03p 17.98p 18.03p 192120
13/01/2005 17.98p 17.98p 17.98p 17.98p 461940
12/01/2005 17.98p 17.98p 17.98p 17.98p 309320
11/01/2005 17.95p 17.98p 17.93p 17.98p 713860
10/01/2005 17.85p 17.93p 17.80p 17.93p 239940
07/01/2005 17.80p 17.85p 17.80p 17.80p 12779550
06/01/2005 17.80p 17.85p 17.80p 17.85p 103000
05/01/2005 17.80p 17.80p 17.73p 17.80p 278360
04/01/2005 17.47p 17.73p 17.45p 17.73p 335380
31/12/2004 17.45p 17.45p 17.45p 17.45p 176220
30/12/2004 17.40p 17.42p 17.38p 17.42p 415940
29/12/2004 17.35p 17.38p 17.33p 17.38p 288000
24/12/2004 17.28p 17.33p 17.25p 17.33p 433300
23/12/2004 17.13p 17.23p 17.10p 17.23p 574160
22/12/2004 17.05p 17.10p 17.03p 17.10p 400280
21/12/2004 17.00p 17.03p 16.95p 17.03p 880780
20/12/2004 16.95p 16.95p 16.95p 16.95p 117070
17/12/2004 16.95p 16.95p 16.95p 16.95p 1076480
16/12/2004 16.95p 16.95p 16.95p 16.95p 197640
15/12/2004 16.95p 16.98p 16.95p 16.95p 1893040
14/12/2004 16.93p 16.98p 16.90p 16.98p 1906140
13/12/2004 16.90p 16.90p 16.90p 16.90p 203120
10/12/2004 16.90p 16.90p 16.90p 16.90p 199830
09/12/2004 17.08p 17.10p 16.90p 16.90p 312560
08/12/2004 17.13p 17.20p 17.10p 17.10p 430780
07/12/2004 17.23p 17.28p 17.20p 17.20p 63660
06/12/2004 17.28p 17.28p 17.28p 17.28p 111040
03/12/2004 17.28p 17.28p 17.28p 17.28p 1115390
02/12/2004 17.28p 17.28p 17.23p 17.28p 6274970
01/12/2004 17.25p 17.28p 17.23p 17.23p 525930
30/11/2004 17.28p 17.28p 17.28p 17.28p 357150
29/11/2004 17.28p 17.28p 17.28p 17.28p 436780
26/11/2004 17.28p 17.28p 17.28p 17.28p 342800
25/11/2004 17.28p 17.28p 17.28p 17.28p 402480
24/11/2004 17.25p 17.28p 17.25p 17.28p 1453090
23/11/2004 17.25p 17.25p 17.20p 17.25p 3235660
22/11/2004 17.15p 17.25p 17.15p 17.20p 1683150
19/11/2004 17.25p 17.25p 17.25p 17.25p 250760
18/11/2004 17.25p 17.25p 17.25p 17.25p 2503290
17/11/2004 17.17p 17.25p 17.15p 17.25p 370100
16/11/2004 17.13p 17.15p 17.13p 17.15p 3937320
15/11/2004 16.98p 17.13p 16.98p 17.13p 1002640
12/11/2004 16.82p 16.90p 16.82p 16.90p 512480
11/11/2004 16.82p 16.82p 16.78p 16.82p 297310
10/11/2004 16.65p 16.78p 16.55p 16.78p 1057910
09/11/2004 16.53p 16.55p 16.47p 16.55p 643800
08/11/2004 16.47p 16.47p 16.47p 16.47p 168940
05/11/2004 16.43p 16.47p 16.33p 16.47p 426370
04/11/2004 16.33p 16.33p 16.30p 16.33p 111920
03/11/2004 16.23p 16.30p 16.15p 16.30p 344370
02/11/2004 16.15p 16.15p 16.00p 16.15p 6069780
01/11/2004 16.00p 16.00p 15.95p 16.00p 366240
29/10/2004 16.08p 16.08p 15.95p 15.95p 1573930
28/10/2004 16.08p 16.08p 15.88p 16.08p 1044370
27/10/2004 15.80p 15.88p 15.75p 15.88p 286480
26/10/2004 15.78p 15.78p 15.73p 15.75p 187350
25/10/2004 15.75p 15.85p 15.73p 15.73p 285630
22/10/2004 15.85p 15.90p 15.85p 15.85p 538260
21/10/2004 15.95p 16.00p 15.90p 15.90p 381060
20/10/2004 16.02p 16.13p 16.00p 16.00p 382090
19/10/2004 16.13p 16.13p 16.13p 16.13p 66260
18/10/2004 16.20p 16.25p 16.13p 16.13p 442360
15/10/2004 16.28p 16.33p 16.25p 16.25p 593600
14/10/2004 16.35p 16.53p 16.33p 16.33p 200400
13/10/2004 16.60p 16.60p 16.53p 16.53p 1074300
12/10/2004 16.68p 16.73p 16.60p 16.60p 520500
11/10/2004 16.73p 16.73p 16.73p 16.73p 103230
08/10/2004 16.73p 16.73p 16.73p 16.73p 225890
07/10/2004 16.68p 16.73p 16.65p 16.73p 8600
06/10/2004 16.53p 16.65p 16.47p 16.65p 553950
05/10/2004 16.40p 16.47p 16.30p 16.47p 756970
04/10/2004 16.08p 16.30p 15.93p 16.30p 395010
01/10/2004 15.93p 15.93p 15.80p 15.93p 589250
30/09/2004 15.65p 15.80p 15.63p 15.80p 766270
29/09/2004 15.63p 15.63p 15.60p 15.63p 584310
28/09/2004 15.63p 15.63p 15.60p 15.60p 1292900
27/09/2004 15.65p 15.70p 15.63p 15.63p 600370
24/09/2004 15.70p 15.70p 15.70p 15.70p 537390
23/09/2004 15.73p 15.75p 15.73p 15.73p 375990
22/09/2004 15.73p 15.75p 15.73p 15.75p 241480
21/09/2004 15.67p 15.73p 15.63p 15.73p 168860
20/09/2004 15.63p 15.63p 15.58p 15.63p 464060
17/09/2004 15.58p 15.58p 15.55p 15.58p 1011590
16/09/2004 15.45p 15.55p 15.33p 15.55p 747430
15/09/2004 15.28p 15.32p 15.25p 15.32p 16830
14/09/2004 15.25p 15.25p 15.18p 15.25p 227760
13/09/2004 15.15p 15.18p 15.03p 15.18p 830410
10/09/2004 15.03p 15.03p 15.03p 15.03p 233820
09/09/2004 14.90p 15.03p 14.85p 15.03p 14572030
08/09/2004 14.80p 14.85p 14.73p 14.85p 2706110
07/09/2004 14.65p 14.73p 14.60p 14.73p 90730
06/09/2004 14.55p 14.60p 14.45p 14.60p 298750
03/09/2004 14.45p 14.45p 14.45p 14.45p 244330
02/09/2004 14.40p 14.45p 14.40p 14.45p 82000
01/09/2004 14.30p 14.40p 14.25p 14.40p 204230
31/08/2004 14.25p 14.25p 14.25p 14.25p 16260
27/08/2004 14.23p 14.25p 14.15p 14.25p 121640
26/08/2004 14.13p 14.15p 14.13p 14.15p 33560
25/08/2004 14.08p 14.13p 13.95p 14.13p 0
24/08/2004 13.88p 13.95p 13.85p 13.95p 80000
23/08/2004 13.85p 13.85p 13.83p 13.85p 279760
20/08/2004 13.80p 13.83p 13.78p 13.83p 261710
19/08/2004 13.70p 13.78p 13.63p 13.78p 294600
18/08/2004 13.63p 13.63p 13.63p 13.63p 326490
17/08/2004 13.63p 13.63p 13.63p 13.63p 154960

*Close Price adjusted for both dividends and splits