JPMorgan Emerging Europe, Middle East & Africa Securities

(JEMA)
Sector: Closed End Investments
221.00p
0.00p 0.00
Last updated: 08:05:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/07/2025 222.00p 226.60p 221.00p 221.00p 9,265
09/07/2025 222.00p 229.00p 221.50p 225.50p 6,518
08/07/2025 221.00p 229.00p 220.00p 221.00p 3,481
07/07/2025 229.00p 229.00p 219.72p 229.00p 5,081
04/07/2025 221.00p 228.00p 220.50p 223.00p 10,195
03/07/2025 222.00p 228.00p 218.71p 226.00p 7,496
02/07/2025 224.00p 229.00p 214.00p 225.00p 181,544
01/07/2025 222.00p 230.00p 222.00p 230.00p 15,084
30/06/2025 226.00p 231.24p 226.00p 228.00p 9,233
27/06/2025 218.00p 232.00p 218.00p 228.00p 33,524
26/06/2025 216.00p 230.92p 222.19p 227.00p 7,029
25/06/2025 216.00p 230.00p 222.00p 225.50p 40,347
23/06/2025 229.00p 229.28p 220.76p 224.00p 7,388
20/06/2025 229.00p 229.00p 219.80p 229.00p 29,134
19/06/2025 218.00p 224.60p 218.75p 224.00p 111,965
18/06/2025 218.00p 223.84p 218.00p 221.50p 129,469
17/06/2025 225.00p 225.30p 219.60p 225.00p 117,022
16/06/2025 225.00p 225.00p 219.50p 225.00p 59,450
13/06/2025 225.00p 234.00p 219.00p 220.00p 40,569
12/06/2025 234.00p 232.40p 226.58p 232.00p 22,184
11/06/2025 234.00p 234.59p 231.78p 234.50p 3,336
10/06/2025 234.00p 238.00p 231.00p 233.50p 76,141
09/06/2025 229.00p 240.00p 229.00p 235.50p 8,647
06/06/2025 236.00p 238.00p 230.57p 236.00p 9,558
04/06/2025 240.00p 238.50p 231.95p 238.50p 8,851
03/06/2025 240.00p 240.00p 226.13p 232.00p 143,282
02/06/2025 236.00p 238.29p 230.00p 235.00p 171,710
30/05/2025 229.00p 233.00p 228.91p 233.00p 68,275
29/05/2025 232.00p 236.00p 231.00p 233.00p 31,223
28/05/2025 227.00p 231.13p 218.00p 225.00p 92,466
27/05/2025 238.00p 242.00p 231.00p 242.00p 316,499
26/05/2025 240.00p 250.00p 238.00p 245.00p 76,853
23/05/2025 240.00p 250.00p 238.00p 245.00p 76,853
22/05/2025 238.00p 245.00p 237.00p 244.00p 74,851
21/05/2025 244.00p 250.69p 240.00p 241.00p 27,982
20/05/2025 252.00p 252.00p 242.38p 248.00p 200,282
19/05/2025 241.00p 250.00p 239.00p 239.50p 28,751
16/05/2025 249.00p 265.00p 243.00p 244.00p 71,707
15/05/2025 248.00p 268.00p 248.00p 249.50p 119,038
14/05/2025 255.00p 270.00p 246.22p 249.50p 202,008
13/05/2025 246.00p 250.37p 246.00p 250.00p 102,287
12/05/2025 250.00p 261.00p 245.40p 249.00p 105,968
09/05/2025 246.00p 259.00p 240.00p 250.00p 45,160
08/05/2025 260.00p 260.00p 240.33p 250.00p 37,393
07/05/2025 245.00p 259.00p 240.00p 250.00p 19,942
06/05/2025 240.00p 250.00p 228.00p 250.00p 103,578
05/05/2025 245.00p 261.72p 245.00p 245.00p 21,542
02/05/2025 245.00p 261.72p 245.00p 245.00p 21,542
01/05/2025 278.00p 278.00p 254.11p 260.00p 64,737
30/04/2025 260.00p 279.05p 260.00p 273.00p 28,028
29/04/2025 270.00p 276.36p 258.00p 270.00p 98,308
28/04/2025 255.00p 270.00p 252.50p 267.00p 13,069
25/04/2025 254.00p 261.00p 239.00p 260.00p 98,932
24/04/2025 240.00p 258.00p 240.00p 247.00p 13,558
23/04/2025 246.00p 260.00p 245.45p 260.00p 76,396
22/04/2025 233.00p 243.02p 225.94p 233.00p 27,943
21/04/2025 240.00p 250.00p 232.35p 250.00p 38,939
18/04/2025 240.00p 250.00p 232.35p 250.00p 38,939
17/04/2025 240.00p 250.00p 232.35p 250.00p 38,939
16/04/2025 236.00p 244.00p 235.11p 244.00p 12,549
15/04/2025 242.00p 242.00p 230.24p 242.00p 19,364
14/04/2025 250.00p 250.00p 231.98p 248.00p 19,047
11/04/2025 225.00p 252.00p 225.00p 247.00p 17,304
10/04/2025 225.00p 250.00p 212.42p 250.00p 181,380
09/04/2025 235.00p 235.00p 204.96p 210.00p 107,720
08/04/2025 205.00p 240.00p 204.08p 240.00p 130,041
07/04/2025 195.00p 213.00p 176.10p 213.00p 204,760
04/04/2025 219.00p 239.00p 196.50p 209.00p 175,206
03/04/2025 240.00p 240.00p 229.00p 233.00p 23,184
02/04/2025 236.00p 240.10p 230.00p 240.00p 22,536
01/04/2025 236.00p 243.00p 233.70p 243.00p 85,701
28/03/2025 275.00p 296.12p 274.00p 275.50p 57,592
27/03/2025 300.00p 300.00p 278.00p 286.50p 114,437
26/03/2025 291.00p 297.00p 276.92p 295.00p 326,016
25/03/2025 300.00p 300.00p 285.00p 285.00p 128,351
24/03/2025 290.00p 300.00p 285.57p 295.00p 203,442
21/03/2025 287.00p 300.00p 258.69p 295.00p 627,718
20/03/2025 300.00p 300.00p 288.00p 293.00p 139,942
19/03/2025 298.00p 300.00p 290.41p 300.00p 75,248
18/03/2025 290.00p 299.00p 282.65p 299.00p 202,326
17/03/2025 280.00p 297.00p 279.00p 283.00p 198,240
14/03/2025 282.00p 297.00p 272.00p 290.00p 393,417
13/03/2025 267.00p 280.00p 267.00p 272.00p 265,416
12/03/2025 268.00p 276.00p 266.00p 272.50p 98,021
11/03/2025 271.00p 278.02p 264.25p 273.50p 81,013
10/03/2025 262.00p 283.00p 262.00p 277.50p 77,744
07/03/2025 254.00p 273.44p 253.41p 271.00p 114,364
06/03/2025 253.00p 265.00p 244.94p 250.00p 105,560
05/03/2025 240.00p 256.00p 237.00p 242.00p 202,663
04/03/2025 250.00p 260.00p 237.00p 246.50p 247,521
28/02/2025 265.00p 266.00p 256.00p 262.00p 11,511
27/02/2025 265.00p 269.00p 258.19p 269.00p 17,667
26/02/2025 250.00p 262.00p 250.00p 259.50p 224,583
25/02/2025 232.00p 255.00p 230.59p 255.00p 208,532
24/02/2025 245.00p 257.58p 233.63p 242.50p 91,504
21/02/2025 250.00p 255.00p 245.00p 250.00p 108,713
20/02/2025 269.00p 275.00p 250.00p 255.00p 94,894
19/02/2025 274.00p 281.00p 271.28p 277.00p 163,313
18/02/2025 275.00p 284.00p 269.85p 277.00p 337,904
17/02/2025 245.00p 274.00p 245.00p 270.00p 611,201
14/02/2025 252.00p 264.00p 245.00p 250.00p 261,299
13/02/2025 214.00p 260.00p 210.38p 249.50p 411,471
12/02/2025 202.00p 210.50p 204.81p 210.50p 28,842
11/02/2025 202.00p 207.00p 200.00p 206.00p 20,456
10/02/2025 202.00p 207.81p 199.23p 206.00p 64,607
07/02/2025 203.00p 210.00p 203.00p 206.50p 111,067
06/02/2025 211.00p 211.00p 203.00p 204.00p 90,653
05/02/2025 208.00p 208.00p 198.00p 204.00p 33,735
04/02/2025 210.00p 210.11p 200.00p 209.00p 28,933
03/02/2025 201.00p 210.00p 201.00p 209.00p 120,930
31/01/2025 204.00p 210.00p 203.00p 209.50p 24,399
30/01/2025 204.00p 211.03p 204.76p 209.50p 33,269
29/01/2025 204.00p 212.73p 203.00p 209.00p 48,728
28/01/2025 200.00p 211.70p 200.00p 207.50p 13,886
27/01/2025 200.00p 213.00p 200.00p 207.50p 38,811
24/01/2025 198.00p 212.00p 198.00p 202.00p 14,230
23/01/2025 185.00p 204.00p 190.20p 199.00p 986,897
22/01/2025 185.00p 199.00p 185.00p 197.00p 54,243
21/01/2025 176.00p 194.00p 176.00p 190.50p 92,573
20/01/2025 183.00p 194.00p 175.33p 180.75p 60,006
17/01/2025 189.00p 191.50p 183.10p 191.50p 33,575
16/01/2025 189.00p 191.50p 183.00p 191.50p 6,343
15/01/2025 189.00p 191.57p 183.00p 191.50p 5,546
14/01/2025 189.00p 193.00p 183.00p 191.50p 9,757
13/01/2025 189.00p 197.40p 183.00p 191.50p 36,305