JPMorgan Emerg E, ME & Africa Sec Plc (JEMA.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:37AM BST. Market open.
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 97.80 | 100.00 | 97.80 | 100.00 | 100.00 | 8,654 |
| 17 May 2024 | 100.00 | 100.12 | 96.80 | 97.50 | 97.50 | 47,347 |
| 16 May 2024 | 102.82 | 102.82 | 92.60 | 98.00 | 98.00 | 50,065 |
| 15 May 2024 | 94.40 | 102.60 | 94.40 | 99.75 | 99.75 | 28,546 |
| 14 May 2024 | 100.00 | 103.00 | 94.40 | 98.70 | 98.70 | 46,647 |
| 13 May 2024 | 96.60 | 104.00 | 96.60 | 103.00 | 103.00 | 33,053 |
| 10 May 2024 | 100.35 | 103.00 | 100.35 | 101.50 | 101.50 | 25,682 |
| 09 May 2024 | 102.00 | 103.27 | 98.77 | 101.00 | 101.00 | 41,636 |
| 08 May 2024 | 96.00 | 98.60 | 94.60 | 99.30 | 99.30 | 109,386 |
| 07 May 2024 | 94.00 | 98.95 | 88.00 | 93.50 | 93.50 | 122,288 |
| 03 May 2024 | 94.00 | 94.00 | 87.93 | 92.00 | 92.00 | 60,516 |
| 02 May 2024 | 87.50 | 92.00 | 92.00 | 89.00 | 89.00 | 73,812 |
| 01 May 2024 | 87.25 | 93.25 | 85.00 | 89.50 | 89.50 | 58,902 |
| 30 Apr 2024 | 86.80 | 92.50 | 86.80 | 89.50 | 89.50 | 157,418 |
| 29 Apr 2024 | 86.00 | 93.00 | 85.00 | 89.50 | 89.50 | 706,173 |
| 26 Apr 2024 | 122.00 | 127.74 | 65.60 | 93.00 | 93.00 | 1,369,607 |
| 25 Apr 2024 | 123.50 | 128.56 | 123.38 | 123.50 | 123.50 | 49,918 |
| 24 Apr 2024 | 123.00 | 128.00 | 123.00 | 126.50 | 126.50 | 58,103 |
| 23 Apr 2024 | 123.00 | 126.37 | 123.00 | 125.00 | 125.00 | 12,600 |
| 22 Apr 2024 | 123.00 | 125.94 | 120.84 | 123.50 | 123.50 | 25,976 |
| 19 Apr 2024 | 124.50 | 124.50 | 122.82 | 126.00 | 126.00 | 22,834 |
| 18 Apr 2024 | 125.00 | 128.38 | 123.45 | 126.50 | 126.50 | 43,235 |
| 17 Apr 2024 | 128.14 | 128.14 | 123.00 | 125.25 | 125.25 | 20,872 |
| 16 Apr 2024 | 130.27 | 130.27 | 122.53 | 125.25 | 125.25 | 91,016 |
| 15 Apr 2024 | 123.00 | 130.50 | 121.81 | 126.75 | 126.75 | 48,499 |
| 12 Apr 2024 | 124.00 | 128.12 | 122.50 | 128.00 | 128.00 | 159,288 |
| 11 Apr 2024 | 121.50 | 128.00 | 121.50 | 127.50 | 127.50 | 31,999 |
| 10 Apr 2024 | 124.00 | 129.48 | 120.50 | 124.00 | 124.00 | 39,465 |
| 09 Apr 2024 | 123.25 | 128.14 | 120.50 | 126.00 | 126.00 | 99,964 |
| 08 Apr 2024 | 124.00 | 128.14 | 121.00 | 125.00 | 125.00 | 71,676 |
| 05 Apr 2024 | 120.00 | 124.00 | 120.00 | 126.50 | 126.50 | 28,415 |
| 04 Apr 2024 | 121.50 | 123.00 | 122.88 | 122.75 | 122.75 | 31,977 |
| 03 Apr 2024 | 124.10 | 128.18 | 124.10 | 126.75 | 126.75 | 8,321 |
| 02 Apr 2024 | 122.00 | 129.82 | 122.00 | 128.25 | 128.25 | 65,778 |
| 28 Mar 2024 | 123.93 | 126.01 | 123.93 | 127.90 | 127.90 | 53,350 |
| 27 Mar 2024 | 122.40 | 124.95 | 122.00 | 126.00 | 126.00 | 113,051 |
| 26 Mar 2024 | 122.80 | 125.50 | 122.71 | 125.40 | 125.40 | 127,086 |
| 25 Mar 2024 | 122.00 | 124.33 | 122.00 | 126.90 | 126.90 | 87,956 |
| 22 Mar 2024 | 131.80 | 131.80 | 121.55 | 126.90 | 126.90 | 27,199 |
| 21 Mar 2024 | 122.10 | 124.61 | 122.10 | 127.10 | 127.10 | 15,499 |
| 20 Mar 2024 | 123.00 | 130.80 | 123.00 | 128.90 | 128.90 | 80,543 |
| 19 Mar 2024 | 125.00 | 127.11 | 124.00 | 128.90 | 128.90 | 152,137 |
| 18 Mar 2024 | 133.00 | 133.00 | 125.97 | 129.40 | 129.40 | 15,105 |
| 15 Mar 2024 | 125.00 | 130.86 | 125.00 | 129.90 | 129.90 | 18,775 |
| 14 Mar 2024 | 125.00 | 129.80 | 125.00 | 127.00 | 127.00 | 35,551 |
| 13 Mar 2024 | 125.00 | 127.29 | 123.59 | 129.90 | 129.90 | 12,862 |
| 12 Mar 2024 | 125.00 | 128.11 | 125.00 | 130.40 | 130.40 | 41,534 |
| 11 Mar 2024 | 125.00 | 128.01 | 123.02 | 130.30 | 130.30 | 28,558 |
| 08 Mar 2024 | 124.00 | 128.00 | 124.00 | 126.50 | 126.50 | 105,394 |
| 07 Mar 2024 | 125.00 | 126.81 | 125.00 | 129.90 | 129.90 | 39,708 |
| 06 Mar 2024 | 126.00 | 128.32 | 124.00 | 125.00 | 125.00 | 134,625 |
| 05 Mar 2024 | 128.00 | 129.96 | 127.00 | 130.90 | 130.90 | 42,795 |
| 04 Mar 2024 | 130.20 | 133.41 | 128.00 | 130.40 | 130.40 | 65,880 |
| 01 Mar 2024 | 130.20 | 131.30 | 127.10 | 131.50 | 131.50 | 13,315 |
| 29 Feb 2024 | 130.23 | 133.41 | 130.23 | 132.40 | 132.40 | 24,601 |
| 28 Feb 2024 | 132.20 | 133.37 | 130.00 | 132.40 | 132.40 | 87,274 |
| 27 Feb 2024 | 132.40 | 134.83 | 132.26 | 135.10 | 135.10 | 36,127 |
| 26 Feb 2024 | 132.20 | 134.72 | 132.20 | 132.20 | 132.20 | 7,846 |
| 23 Feb 2024 | 134.72 | 134.72 | 133.00 | 135.00 | 135.00 | 10,131 |
| 22 Feb 2024 | 134.72 | 134.72 | 132.50 | 135.00 | 135.00 | 4,793 |
| 21 Feb 2024 | 133.00 | 134.71 | 133.00 | 135.00 | 135.00 | 31,497 |
| 20 Feb 2024 | 132.60 | 135.00 | 132.20 | 133.50 | 133.50 | 221,225 |
| 19 Feb 2024 | 132.86 | 135.12 | 132.65 | 135.30 | 135.30 | 31,149 |
| 16 Feb 2024 | 132.20 | 135.22 | 132.20 | 135.30 | 135.30 | 22,028 |
| 15 Feb 2024 | 132.20 | 134.94 | 132.20 | 135.00 | 135.00 | 38,932 |
| 14 Feb 2024 | 135.00 | 135.00 | 133.04 | 135.00 | 135.00 | 139,714 |
| 13 Feb 2024 | 133.00 | 135.35 | 133.00 | 135.40 | 135.40 | 191,629 |
| 12 Feb 2024 | 133.00 | 134.50 | 133.00 | 135.40 | 135.40 | 222,633 |
| 09 Feb 2024 | 132.00 | 132.53 | 131.62 | 134.90 | 134.90 | 35,215 |
| 08 Feb 2024 | 131.68 | 131.68 | 131.61 | 134.40 | 134.40 | 17,906 |
| 07 Feb 2024 | 131.00 | 131.68 | 130.56 | 134.40 | 134.40 | 20,801 |
| 06 Feb 2024 | 129.29 | 131.00 | 129.29 | 134.00 | 134.00 | 72,762 |
| 05 Feb 2024 | 130.00 | 131.48 | 130.00 | 133.90 | 133.90 | 22,265 |
| 02 Feb 2024 | 129.65 | 129.85 | 129.43 | 132.50 | 132.50 | 12,935 |
| 01 Feb 2024 | 127.00 | 130.60 | 127.00 | 128.00 | 128.00 | 20,029 |
| 01 Feb 2024 | 0.005 Dividend | |||||
| 31 Jan 2024 | 129.27 | 131.00 | 129.27 | 133.40 | 133.39 | 7,592 |
| 30 Jan 2024 | 131.00 | 132.40 | 127.39 | 131.40 | 131.40 | 307,316 |
| 29 Jan 2024 | 136.00 | 137.70 | 130.00 | 133.90 | 133.89 | 36,434 |
| 26 Jan 2024 | 128.10 | 130.60 | 128.10 | 134.00 | 133.99 | 43,095 |
| 25 Jan 2024 | 129.00 | 135.00 | 129.00 | 132.40 | 132.40 | 77,849 |
| 24 Jan 2024 | 131.60 | 131.60 | 129.95 | 130.00 | 130.00 | 118,878 |
| 23 Jan 2024 | 133.00 | 133.00 | 129.83 | 130.30 | 130.30 | 11,694 |
| 22 Jan 2024 | 128.00 | 131.77 | 128.00 | 130.20 | 130.20 | 34,347 |
| 19 Jan 2024 | 130.00 | 131.32 | 130.00 | 130.00 | 130.00 | 82,130 |
| 18 Jan 2024 | 130.00 | 130.86 | 130.00 | 132.90 | 132.90 | 70,359 |
| 17 Jan 2024 | 131.40 | 131.40 | 130.00 | 131.70 | 131.70 | 17,088 |
| 16 Jan 2024 | 134.80 | 134.80 | 127.00 | 132.90 | 132.90 | 114,097 |
| 15 Jan 2024 | 127.00 | 133.49 | 127.00 | 132.90 | 132.90 | 141,914 |
| 12 Jan 2024 | 129.60 | 133.78 | 128.82 | 132.90 | 132.90 | 55,910 |
| 11 Jan 2024 | 129.60 | 132.00 | 128.12 | 132.90 | 132.90 | 56,498 |
| 10 Jan 2024 | 127.97 | 130.84 | 127.97 | 132.90 | 132.90 | 86,369 |
| 09 Jan 2024 | 127.40 | 127.40 | 125.20 | 131.40 | 131.40 | 78,941 |
| 08 Jan 2024 | 126.00 | 130.02 | 126.00 | 132.40 | 132.40 | 20,641 |
| 05 Jan 2024 | 126.00 | 128.05 | 126.00 | 131.40 | 131.40 | 21,542 |
| 04 Jan 2024 | 126.00 | 129.67 | 126.00 | 131.90 | 131.90 | 182,713 |
| 03 Jan 2024 | 125.00 | 129.90 | 125.00 | 131.40 | 131.40 | 53,128 |
| 02 Jan 2024 | 130.20 | 137.73 | 125.00 | 132.40 | 132.40 | 208,208 |
| 29 Dec 2023 | 133.00 | 136.13 | 133.00 | 136.40 | 136.39 | 13,427 |
| 28 Dec 2023 | 130.20 | 134.65 | 129.00 | 135.80 | 135.79 | 98,174 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.