JPMorgan Emerging Europe, Middle East & Africa Securities

(JEMA)
Sector: Closed End Investments
169.00p
-6.00p -3.43
Last updated: 11:15:17

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 180.50p 193.50p 170.01p 190.50p 97,543
21/11/2024 207.00p 205.73p 184.00p 190.50p 35,121
20/11/2024 207.00p 214.00p 205.16p 214.00p 166,575
19/11/2024 235.00p 235.00p 208.00p 213.00p 186,714
18/11/2024 230.00p 246.86p 217.00p 232.50p 170,145
15/11/2024 232.00p 250.00p 203.36p 241.00p 312,942
14/11/2024 239.00p 289.90p 222.00p 241.00p 405,542
13/11/2024 205.00p 237.00p 203.02p 229.50p 277,230
12/11/2024 187.50p 203.57p 187.50p 193.50p 332,343
11/11/2024 186.00p 197.00p 172.00p 193.50p 244,976
08/11/2024 167.00p 182.00p 164.37p 180.00p 193,130
07/11/2024 141.00p 163.00p 141.00p 162.50p 122,196
06/11/2024 129.00p 160.50p 129.00p 145.00p 356,441
05/11/2024 126.50p 127.00p 121.74p 122.00p 33,796
04/11/2024 124.00p 124.00p 120.50p 120.50p 11,805
01/11/2024 124.00p 124.00p 114.00p 122.00p 19,536
31/10/2024 123.00p 127.00p 119.00p 120.50p 22,118
30/10/2024 117.50p 128.00p 114.55p 121.50p 50,421
29/10/2024 115.00p 117.50p 113.25p 113.25p 6,261
28/10/2024 115.00p 116.01p 113.00p 113.25p 14,317
25/10/2024 115.00p 117.50p 112.75p 113.25p 38,578
24/10/2024 115.00p 117.50p 112.00p 112.00p 20,458
23/10/2024 115.00p 115.00p 111.55p 112.25p 11,887
22/10/2024 113.00p 113.00p 111.55p 112.25p 25,499
21/10/2024 113.00p 112.85p 110.75p 110.75p 20,925
18/10/2024 113.00p 114.00p 110.50p 110.50p 80,901
17/10/2024 112.00p 113.99p 109.50p 109.50p 38,473
16/10/2024 112.00p 112.43p 108.75p 108.75p 163,864
15/10/2024 110.00p 111.90p 107.75p 107.75p 52,767
14/10/2024 108.75p 110.00p 106.13p 106.75p 40,237
11/10/2024 102.50p 108.75p 105.05p 108.75p 110,152
10/10/2024 102.50p 108.50p 102.80p 106.75p 1,915
09/10/2024 102.50p 108.20p 102.56p 106.75p 4,346
08/10/2024 102.50p 108.20p 102.41p 106.50p 21,890
07/10/2024 109.00p 109.00p 101.90p 104.75p 36,196
04/10/2024 108.00p 108.00p 104.50p 106.50p 17,042
03/10/2024 104.00p 107.50p 104.00p 106.50p 48,537
02/10/2024 107.00p 107.50p 103.50p 105.00p 84,249
01/10/2024 103.00p 106.25p 102.20p 106.25p 19,865
30/09/2024 103.00p 106.00p 103.00p 106.00p 4,041
27/09/2024 103.00p 106.84p 102.76p 106.00p 76,247
26/09/2024 101.00p 105.76p 102.21p 105.75p 26,861
25/09/2024 101.00p 108.06p 100.00p 105.25p 23,376
24/09/2024 108.50p 108.11p 102.00p 106.25p 18,662
23/09/2024 108.50p 109.90p 103.00p 104.50p 210,515
20/09/2024 101.50p 109.00p 103.00p 107.25p 5,933
19/09/2024 101.50p 107.00p 98.00p 103.75p 45,446
18/09/2024 101.50p 103.75p 100.00p 103.75p 69,116
17/09/2024 103.50p 103.50p 97.95p 102.25p 16,716
16/09/2024 100.00p 102.00p 99.82p 101.75p 54,328
13/09/2024 100.00p 101.75p 96.00p 101.75p 60,995
12/09/2024 100.00p 102.00p 100.00p 101.75p 41,256
11/09/2024 100.00p 102.10p 100.00p 101.75p 40,489
10/09/2024 97.00p 102.41p 91.00p 100.75p 102,495
09/09/2024 113.00p 117.39p 84.00p 95.00p 544,884
06/09/2024 116.00p 120.50p 115.10p 120.50p 45,615
05/09/2024 116.00p 120.50p 116.00p 120.50p 11,732
04/09/2024 116.00p 121.00p 117.50p 121.00p 5,525
03/09/2024 116.00p 120.64p 117.50p 120.50p 4,855
02/09/2024 116.00p 122.27p 117.50p 120.50p 21,079
30/08/2024 116.00p 121.20p 116.88p 120.50p 3,996
29/08/2024 116.00p 120.70p 116.88p 120.50p 24,563
28/08/2024 116.00p 122.25p 117.50p 120.50p 19,445
27/08/2024 116.00p 122.00p 116.00p 121.00p 14,548
26/08/2024 114.00p 118.50p 112.10p 118.50p 39,906
23/08/2024 114.00p 118.50p 112.10p 118.50p 39,906
22/08/2024 114.00p 118.50p 112.10p 118.50p 39,906
21/08/2024 121.00p 126.00p 114.00p 115.50p 146,124
20/08/2024 123.00p 126.50p 121.80p 126.00p 716
19/08/2024 123.00p 126.50p 126.50p 126.50p 0
16/08/2024 123.00p 126.70p 126.50p 126.50p 197
15/08/2024 123.00p 127.22p 121.00p 126.50p 11,801
14/08/2024 123.00p 127.00p 122.60p 126.25p 9,406
13/08/2024 123.00p 127.50p 121.00p 126.00p 7,143
12/08/2024 130.00p 127.90p 121.00p 126.00p 12,932
09/08/2024 130.00p 128.00p 121.00p 126.50p 18,520
08/08/2024 130.00p 126.00p 121.00p 126.00p 1,607
07/08/2024 130.00p 130.00p 121.00p 126.00p 7,749
06/08/2024 123.50p 126.99p 121.56p 126.00p 28,619
05/08/2024 143.00p 144.10p 121.50p 126.75p 218,954
02/08/2024 143.00p 147.50p 143.00p 147.50p 26,970
01/08/2024 143.00p 147.50p 142.00p 147.50p 51,497
31/07/2024 146.00p 148.28p 145.00p 147.25p 36,461
30/07/2024 150.50p 151.08p 146.20p 148.75p 61,087
29/07/2024 146.00p 151.92p 146.00p 148.25p 64,964
26/07/2024 151.00p 155.00p 148.00p 152.00p 53,451
25/07/2024 149.00p 153.76p 148.81p 152.00p 97,955
24/07/2024 150.00p 151.55p 146.50p 146.50p 28,721
23/07/2024 150.50p 153.50p 143.00p 151.25p 178,204
22/07/2024 145.00p 150.50p 145.00p 150.25p 124,248
19/07/2024 150.00p 150.00p 147.50p 147.50p 67,897
18/07/2024 140.50p 150.00p 140.50p 145.75p 389,108
17/07/2024 135.50p 147.88p 132.70p 141.50p 197,702
16/07/2024 130.00p 135.61p 130.00p 134.00p 78,637
15/07/2024 126.50p 130.98p 125.94p 130.00p 48,258
12/07/2024 121.00p 125.74p 119.97p 124.50p 102,233
11/07/2024 120.00p 120.90p 119.60p 120.50p 40,065
10/07/2024 120.00p 120.00p 119.50p 119.75p 30,941
09/07/2024 119.00p 119.50p 119.00p 119.50p 16,635
08/07/2024 118.00p 120.10p 118.00p 119.50p 59,242
05/07/2024 114.50p 119.35p 117.20p 118.75p 18,159
04/07/2024 114.50p 119.43p 115.50p 115.50p 14,534
03/07/2024 114.50p 118.73p 116.25p 118.50p 30,680
02/07/2024 114.50p 118.91p 114.50p 116.75p 30,333
01/07/2024 107.00p 117.00p 106.37p 115.75p 92,046
28/06/2024 112.00p 112.00p 107.75p 107.75p 20,739
27/06/2024 107.00p 111.82p 107.50p 107.50p 8,444
26/06/2024 107.00p 110.59p 107.50p 107.50p 7,935
25/06/2024 107.00p 108.53p 107.50p 107.50p 9,352
24/06/2024 107.00p 111.82p 103.00p 107.50p 35,459
21/06/2024 107.00p 112.00p 104.40p 109.00p 17,245
20/06/2024 107.00p 111.10p 107.00p 108.50p 34,565
19/06/2024 112.00p 112.00p 107.50p 107.50p 8,984
18/06/2024 106.00p 108.00p 103.45p 108.00p 8,823
17/06/2024 106.00p 111.30p 106.00p 107.00p 7,587
14/06/2024 108.00p 110.40p 107.13p 108.00p 8,064
13/06/2024 108.00p 108.00p 106.86p 108.00p 2,452
12/06/2024 108.00p 110.00p 105.00p 107.50p 29,645
11/06/2024 108.00p 108.00p 105.50p 106.00p 21,921
10/06/2024 104.00p 105.50p 102.85p 105.50p 6,426
07/06/2024 104.00p 104.79p 102.80p 100.00p 41,408
06/06/2024 97.00p 104.00p 97.00p 100.00p 18,180
05/06/2024 104.00p 104.00p 100.00p 100.00p 64,797
04/06/2024 104.00p 104.00p 102.00p 104.00p 27,629
03/06/2024 104.00p 104.11p 101.70p 103.50p 14,087
31/05/2024 104.00p 104.00p 101.11p 103.25p 43,511
30/05/2024 104.00p 104.00p 98.50p 98.50p 6,537
29/05/2024 94.00p 103.00p 94.00p 99.50p 43,477
28/05/2024 94.20p 103.50p 94.00p 98.75p 4,152
27/05/2024 102.00p 102.43p 94.00p 98.00p 86,470