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
03/10/2022 99.70p 100.80p 99.20p 100.60p 1005205
30/09/2022 99.50p 101.40p 99.50p 101.40p 3318993
29/09/2022 107.00p 107.00p 100.00p 100.80p 3909063
28/09/2022 104.60p 106.20p 104.00p 104.60p 3446122
27/09/2022 105.60p 106.65p 105.00p 105.00p 3372153
26/09/2022 106.80p 107.35p 105.40p 105.80p 2045202
23/09/2022 104.40p 105.20p 103.52p 105.00p 2235068
22/09/2022 104.00p 105.40p 103.93p 104.60p 2426101
21/09/2022 105.00p 106.38p 104.60p 104.80p 967719
20/09/2022 105.20p 106.15p 104.93p 105.20p 776500
19/09/2022 106.60p 107.20p 104.20p 104.20p 3919138
16/09/2022 106.60p 107.20p 104.20p 104.20p 3919138
15/09/2022 106.60p 107.00p 104.80p 105.80p 2821546
14/09/2022 106.20p 106.32p 105.20p 105.40p 2063217
13/09/2022 108.00p 108.20p 105.80p 105.80p 4597448
12/09/2022 106.80p 108.00p 106.00p 108.00p 1979631
09/09/2022 106.60p 107.20p 104.95p 106.80p 8596602
08/09/2022 105.80p 107.00p 104.60p 105.00p 1990982
07/09/2022 104.80p 106.20p 103.80p 105.40p 2168336
06/09/2022 107.20p 108.20p 104.40p 105.00p 1531691
05/09/2022 106.60p 108.00p 105.80p 105.80p 1509247
02/09/2022 106.60p 108.00p 106.17p 107.00p 1132006
01/09/2022 106.80p 108.48p 106.00p 106.40p 1815583
31/08/2022 109.40p 109.40p 107.60p 108.60p 2467349
30/08/2022 108.60p 108.70p 106.80p 107.20p 2647641
29/08/2022 109.80p 109.97p 107.40p 108.20p 2306629
26/08/2022 109.80p 109.97p 107.40p 108.20p 2306629
25/08/2022 108.20p 108.80p 108.00p 108.00p 1769703
24/08/2022 108.20p 108.40p 106.00p 108.00p 1373043
23/08/2022 107.80p 109.80p 107.00p 107.20p 2368755
22/08/2022 110.00p 110.29p 108.00p 108.80p 962964
19/08/2022 111.00p 111.05p 108.99p 109.80p 845918
18/08/2022 110.00p 110.60p 108.29p 110.60p 988047
17/08/2022 110.40p 111.00p 109.80p 110.00p 1457136
16/08/2022 109.40p 111.20p 109.20p 110.60p 4029172
15/08/2022 108.80p 110.73p 108.40p 110.60p 3845609
12/08/2022 108.80p 110.00p 108.20p 109.40p 1241096
11/08/2022 109.20p 110.20p 108.20p 109.40p 1024121
10/08/2022 107.40p 108.80p 107.00p 108.80p 1366313
09/08/2022 108.80p 109.14p 108.00p 108.40p 1326897
08/08/2022 107.60p 109.20p 107.40p 108.60p 1301798
05/08/2022 106.20p 109.00p 106.20p 108.80p 1174032
04/08/2022 107.80p 108.05p 106.04p 108.00p 1391146
03/08/2022 106.00p 106.80p 104.84p 106.60p 1997942
02/08/2022 105.40p 107.00p 104.60p 106.20p 1628519
01/08/2022 107.40p 109.36p 105.80p 106.20p 707865
29/07/2022 108.00p 109.00p 107.02p 108.20p 883532
28/07/2022 108.40p 108.60p 106.80p 108.00p 801196
27/07/2022 106.20p 108.80p 106.20p 107.80p 391587
26/07/2022 109.60p 109.60p 107.40p 108.20p 1113841
25/07/2022 106.40p 109.83p 106.40p 109.60p 897444
22/07/2022 109.60p 110.60p 108.16p 109.40p 1002412
21/07/2022 108.00p 109.60p 106.10p 109.40p 2491006
20/07/2022 103.60p 107.60p 103.60p 107.00p 1542457
19/07/2022 107.00p 107.00p 105.00p 105.20p 555671
18/07/2022 106.40p 107.15p 104.50p 106.00p 595061
15/07/2022 105.80p 105.80p 104.00p 105.40p 824889
14/07/2022 106.00p 106.00p 103.40p 104.40p 815871
13/07/2022 104.20p 106.00p 103.79p 104.40p 702734
12/07/2022 106.40p 106.40p 104.80p 105.80p 955477
11/07/2022 106.40p 107.20p 105.29p 106.00p 1820175
08/07/2022 108.80p 108.80p 106.00p 107.20p 1506424
07/07/2022 107.80p 108.80p 106.28p 108.40p 1422825
06/07/2022 104.80p 106.93p 103.89p 106.40p 1633288
05/07/2022 106.60p 106.60p 103.40p 104.40p 1121411
04/07/2022 105.20p 105.40p 104.00p 104.20p 1167083
01/07/2022 104.00p 106.20p 103.00p 104.80p 943740
30/06/2022 105.80p 105.80p 103.40p 105.00p 1172535
29/06/2022 106.80p 107.20p 104.80p 106.80p 1278456
28/06/2022 107.40p 107.80p 106.20p 107.40p 1078458
27/06/2022 105.80p 107.40p 105.29p 106.60p 1171638
24/06/2022 103.20p 106.20p 102.40p 106.00p 929263
23/06/2022 103.40p 104.20p 102.90p 103.60p 838713
22/06/2022 102.20p 104.20p 101.40p 103.40p 1140572
21/06/2022 105.00p 105.40p 104.40p 104.40p 1030358
20/06/2022 102.40p 104.80p 102.40p 104.40p 1227074
17/06/2022 102.00p 103.40p 100.99p 103.20p 1882993
16/06/2022 104.00p 105.00p 101.00p 101.00p 5177738
15/06/2022 107.20p 107.20p 104.40p 105.00p 954119
14/06/2022 105.40p 105.40p 103.00p 105.20p 2526100
13/06/2022 104.00p 106.00p 102.40p 103.00p 1742078
10/06/2022 109.00p 109.00p 105.40p 105.40p 1398543
09/06/2022 108.20p 109.00p 106.90p 107.00p 1827646
08/06/2022 107.60p 109.00p 107.00p 107.80p 3894735
07/06/2022 107.20p 108.60p 106.40p 107.40p 595044
06/06/2022 107.00p 108.79p 107.00p 107.60p 596378
03/06/2022 107.80p 107.80p 105.80p 106.20p 1019564
02/06/2022 107.80p 107.80p 105.80p 106.20p 1019564
01/06/2022 107.80p 107.80p 105.80p 106.20p 1019564
31/05/2022 107.20p 107.70p 105.40p 106.60p 1002579
30/05/2022 105.80p 106.86p 104.65p 106.20p 921321
27/05/2022 103.00p 104.20p 101.20p 104.20p 1447244
26/05/2022 100.00p 102.20p 100.00p 102.00p 828540
25/05/2022 100.20p 102.60p 99.60p 101.00p 1398187
24/05/2022 102.40p 103.62p 99.80p 99.80p 1718246
23/05/2022 103.40p 104.40p 102.60p 103.00p 1146444
20/05/2022 103.80p 104.00p 102.60p 103.20p 3129920
19/05/2022 103.60p 103.60p 100.80p 103.20p 3791839
18/05/2022 105.00p 106.66p 104.00p 104.00p 1870986
17/05/2022 103.40p 105.40p 103.40p 104.40p 3287503
16/05/2022 102.20p 104.00p 102.20p 103.20p 1402074
13/05/2022 102.20p 104.40p 102.20p 103.60p 2237000
12/05/2022 100.60p 102.80p 99.77p 102.60p 3087615
11/05/2022 102.00p 103.80p 101.80p 101.80p 1122869
10/05/2022 104.60p 104.60p 101.40p 101.40p 1178979
09/05/2022 104.80p 106.25p 101.90p 102.60p 2447190
06/05/2022 106.00p 106.92p 105.29p 106.20p 1838458
05/05/2022 110.00p 110.00p 107.20p 107.20p 2627841
04/05/2022 108.20p 109.60p 107.00p 107.20p 2326207
03/05/2022 108.20p 109.97p 106.60p 108.60p 2299855
29/04/2022 106.80p 109.86p 106.80p 109.00p 2331402
28/04/2022 106.00p 107.64p 105.20p 106.80p 1942992
27/04/2022 105.40p 105.80p 104.00p 105.00p 2317640
26/04/2022 106.20p 106.60p 104.00p 104.40p 1403984
25/04/2022 105.40p 106.20p 104.50p 105.20p 1620588
22/04/2022 107.40p 108.60p 105.80p 105.80p 1469824
21/04/2022 109.40p 109.80p 108.40p 108.40p 2994235
20/04/2022 109.20p 110.40p 107.80p 109.60p 887600
19/04/2022 110.40p 111.40p 107.80p 109.00p 1034594
14/04/2022 114.40p 114.40p 110.98p 111.60p 1043886
13/04/2022 111.40p 112.80p 110.60p 112.80p 1214181
12/04/2022 112.80p 112.80p 110.04p 111.60p 1964406
11/04/2022 111.20p 113.00p 110.60p 111.40p 1286609
08/04/2022 112.40p 113.40p 111.16p 113.00p 1014896
07/04/2022 115.00p 115.00p 111.20p 111.80p 1417118
06/04/2022 115.00p 115.00p 112.80p 113.40p 1131817
05/04/2022 115.80p 116.95p 114.48p 115.00p 1105848
04/04/2022 115.40p 116.80p 114.62p 116.80p 1280914
01/04/2022 115.60p 115.60p 113.45p 114.60p 1158057
31/03/2022 114.40p 115.40p 113.19p 114.00p 1297687
30/03/2022 113.80p 115.30p 113.20p 114.80p 1672707
29/03/2022 111.60p 114.71p 110.60p 114.00p 2101468
28/03/2022 111.40p 112.80p 110.94p 111.20p 1351408
25/03/2022 111.80p 112.60p 110.58p 111.60p 2364252
24/03/2022 113.00p 113.60p 110.80p 112.60p 1817170
23/03/2022 110.80p 112.65p 110.68p 112.60p 1518015
22/03/2022 111.60p 112.00p 110.14p 111.80p 1703193
21/03/2022 112.60p 112.60p 109.40p 109.80p 1822767
18/03/2022 107.80p 111.60p 107.80p 111.60p 3809914
17/03/2022 109.00p 111.00p 108.60p 108.80p 1795176
16/03/2022 104.20p 108.60p 103.22p 108.20p 4610578
15/03/2022 100.60p 102.20p 98.40p 102.20p 1554276
14/03/2022 102.00p 104.40p 101.05p 102.20p 2253915
11/03/2022 105.60p 106.40p 103.35p 103.40p 1342617
10/03/2022 103.80p 105.21p 102.82p 104.00p 1888885
09/03/2022 103.20p 104.10p 101.81p 104.00p 1668988
08/03/2022 103.00p 103.00p 99.54p 100.60p 2393454
07/03/2022 105.60p 106.20p 100.40p 103.00p 3058318
04/03/2022 108.20p 110.20p 105.40p 106.20p 3096679
03/03/2022 114.40p 114.40p 109.20p 109.20p 1623133
02/03/2022 112.80p 113.00p 110.20p 113.00p 2034905
01/03/2022 113.80p 113.80p 110.12p 111.20p 1841083
28/02/2022 113.00p 114.00p 111.33p 112.60p 1014378
25/02/2022 111.20p 114.40p 110.76p 114.40p 1501158
24/02/2022 111.80p 112.00p 108.00p 110.00p 2543562
23/02/2022 114.00p 116.00p 113.20p 113.20p 1705555
22/02/2022 113.80p 115.80p 112.91p 114.20p 2290073
21/02/2022 116.80p 118.96p 114.82p 115.20p 1721571
18/02/2022 118.20p 120.60p 117.00p 117.00p 3567691
17/02/2022 121.80p 122.40p 118.80p 119.60p 1784068
16/02/2022 120.80p 121.40p 119.00p 121.40p 1129787
15/02/2022 118.20p 121.80p 117.80p 119.80p 1465963
14/02/2022 121.20p 121.20p 117.65p 118.40p 4617202
11/02/2022 121.20p 124.20p 121.20p 122.20p 1983765
10/02/2022 122.20p 125.00p 122.00p 123.80p 898919
09/02/2022 123.00p 123.80p 122.04p 123.40p 1715484
08/02/2022 119.20p 122.00p 119.20p 122.00p 914127
07/02/2022 119.80p 121.20p 119.20p 120.00p 829370
04/02/2022 119.40p 120.33p 119.10p 119.20p 1317426
03/02/2022 121.80p 121.80p 119.18p 119.40p 1427360
02/02/2022 124.00p 124.80p 120.40p 121.00p 1339109
01/02/2022 120.80p 123.20p 120.80p 122.80p 1673338
31/01/2022 117.80p 121.22p 116.40p 121.20p 1242486
28/01/2022 118.40p 119.88p 116.70p 117.40p 1891881
27/01/2022 119.60p 120.30p 117.80p 119.20p 843924
26/01/2022 120.40p 122.20p 119.63p 121.00p 1305368
25/01/2022 120.00p 121.10p 118.20p 119.80p 1262855
24/01/2022 122.00p 122.80p 117.40p 118.60p 3846571
21/01/2022 122.80p 124.96p 122.55p 123.40p 1351937
20/01/2022 125.00p 125.84p 123.80p 125.60p 1088565
19/01/2022 122.00p 125.20p 122.00p 124.60p 907748
18/01/2022 123.80p 125.20p 123.20p 124.60p 975443
17/01/2022 124.80p 127.00p 124.80p 125.40p 1085852
14/01/2022 123.20p 126.00p 123.20p 126.00p 945572
13/01/2022 126.00p 126.80p 124.57p 124.80p 919301
12/01/2022 127.40p 127.40p 125.40p 125.40p 1095442
10/01/2022 125.40p 126.40p 123.40p 123.60p 1872473
07/01/2022 123.00p 126.80p 123.00p 124.60p 1192384
06/01/2022 125.00p 126.60p 124.56p 125.60p 1113524
05/01/2022 126.00p 128.80p 126.00p 126.60p 966299
04/01/2022 127.80p 129.40p 126.38p 128.40p 2029414
03/01/2022 125.00p 129.07p 125.00p 128.00p 367387
31/12/2021 125.00p 129.07p 125.00p 128.00p 367387
30/12/2021 129.00p 129.00p 125.60p 127.40p 683919
29/12/2021 128.40p 128.80p 126.00p 126.40p 1344083
28/12/2021 128.60p 128.60p 126.60p 127.40p 287714
27/12/2021 128.60p 128.60p 126.60p 127.40p 287714
24/12/2021 128.60p 128.60p 126.60p 127.40p 287714
23/12/2021 127.80p 128.20p 126.40p 127.60p 1070390
22/12/2021 123.60p 126.99p 123.60p 126.40p 1186519

*Close Price adjusted for both dividends and splits