UK markets closed

Jupiter Emerging & Frontier Income Trust PLC (JEFI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
94.000.00 (0.00%)
At close: 04:18PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
23 Jun 2022------
22 Jun 2022------
21 Jun 2022------
20 Jun 2022------
17 Jun 2022------
16 Jun 2022------
15 Jun 202299.9299.9299.9299.9299.92-
14 Jun 20220.940.940.940.940.94-
13 Jun 20220.940.940.940.940.94-
10 Jun 202294.2096.0092.0094.0094.0048,960
09 Jun 202295.0097.0094.0094.0094.00126,699
08 Jun 202295.0096.8094.2595.0095.00117,465
07 Jun 202295.0095.1493.0095.0095.00557,859
06 Jun 202295.0097.0093.2094.8094.80222,882
01 Jun 202293.5097.0092.4095.0095.00203,940
01 Jun 20221.2 Dividend
31 May 202292.5095.2091.4093.9092.70333,979
30 May 202292.5094.0092.8692.5091.32126,728
27 May 202292.5094.0092.7893.0091.81163,643
26 May 202292.5094.0092.0092.5091.32115,138
25 May 202292.5094.0092.6893.0091.8134,038
24 May 202292.6092.9092.6392.5091.3256,981
23 May 202292.7094.2092.9092.6091.42175,063
20 May 202293.5094.2091.6092.7091.52217,616
19 May 202293.8093.1191.7593.5092.31111,244
18 May 202295.0096.2093.0895.0093.7964,651
17 May 202295.0098.0092.8095.0093.79105,962
16 May 202295.0093.1393.0094.5093.2966,742
13 May 202295.0094.5092.2594.5093.291,079,686
12 May 202295.0096.4492.7295.0093.7935,789
11 May 202295.0097.2292.6095.0093.7923,951
10 May 202295.0097.2292.0495.0093.7953,334
09 May 202295.0095.4893.1094.0092.8031,044
06 May 202294.0095.3592.7294.0092.8036,276
05 May 202294.7096.4094.5094.7093.4910,442
04 May 202295.2097.2792.4094.7093.4971,126
03 May 202295.2097.2793.6195.2093.9826,368
29 Apr 202294.9096.1593.9095.2093.9822,513
28 Apr 202293.5094.6192.9093.5092.3119,824
27 Apr 202292.5093.7492.6093.0091.8148,769
26 Apr 202293.0094.6192.6093.5092.3113,170
25 Apr 202293.0095.0091.0093.0091.8124,036
22 Apr 202294.0095.9092.4394.0092.8068,216
21 Apr 202294.0096.0092.6394.0092.8057,484
20 Apr 202295.0096.5493.0094.4093.1911,781
19 Apr 202295.0096.5692.1094.4093.19250,140
14 Apr 202295.0096.7092.7294.4093.1957,234
13 Apr 202294.2096.3296.3294.4093.191,028
12 Apr 202293.0096.0092.4094.2093.0034,454
11 Apr 202293.0094.0092.2093.0091.8130,767
08 Apr 202293.0094.0092.7593.0091.81176,370
07 Apr 202293.0094.0092.5093.0091.8138,162
06 Apr 202294.0096.0092.0093.5092.31146,626
05 Apr 202294.5097.0092.0094.5093.2957,589
04 Apr 202293.5097.0093.0094.9093.6916,410
01 Apr 202292.5095.0090.6493.5092.3144,820
31 Mar 202292.0094.0091.7292.0090.8253,049
30 Mar 202292.0093.9691.0092.0090.8262,375
29 Mar 202290.8093.6088.0091.3090.13218,109
28 Mar 202290.7093.0089.7590.8089.64243,871
25 Mar 202290.5092.3689.7590.6089.44100,611
24 Mar 202290.5090.0089.7690.5089.34121,828
23 Mar 202290.5092.3589.7290.5089.3416,307
22 Mar 202290.0092.0089.3890.0088.8536,043
21 Mar 202290.0091.2588.5590.0088.85122,223
18 Mar 202290.6089.6089.6090.0088.8510,000
17 Mar 202290.1092.0088.2090.1088.9522,149
16 Mar 202290.1091.5189.5090.1088.95370,145
15 Mar 202289.0091.6086.1089.0087.86203,760
14 Mar 202291.5093.0087.0090.5089.34361,021
11 Mar 202291.5090.4090.0091.5090.3334,992
10 Mar 202291.5093.9590.2591.5090.3336,439
09 Mar 202286.5093.0086.6891.5090.33108,662
08 Mar 202283.8087.2083.5186.4085.30181,689
07 Mar 202287.0087.9584.0085.0083.91116,680
04 Mar 202289.5089.6687.0088.0086.8848,459
03 Mar 202292.0093.0089.0090.5089.34484,297
03 Mar 20221.25 Dividend
02 Mar 202292.5093.9591.4092.5090.08203,408
01 Mar 202294.5095.9592.0093.4090.9655,115
28 Feb 202294.5095.9594.1494.5092.0357,811
25 Feb 202294.5097.0093.1195.1092.6276,865
24 Feb 202295.0095.9793.0093.4090.96305,704
23 Feb 202297.5098.9797.0097.5094.9535,564
22 Feb 202298.2098.6597.0097.5094.9545,563
21 Feb 2022101.00101.7898.8199.5596.9535,417
18 Feb 2022102.25103.00100.10101.5098.85125,555
17 Feb 2022102.25102.90101.10102.0099.3476,416
16 Feb 2022102.25104.00100.50102.2599.58114,793
15 Feb 2022101.00101.50100.50101.0098.36443,693
14 Feb 2022101.00101.50100.20101.0098.36145,731
11 Feb 2022101.50102.57100.13101.7599.09112,594
10 Feb 2022101.00103.00100.00101.0098.36112,583
09 Feb 202299.95101.5098.4099.9597.3424,587
08 Feb 202298.50101.5098.0099.5096.9035,096
07 Feb 202298.50100.0097.5098.5095.93182,191
04 Feb 202299.20100.0397.4098.5095.9377,345
03 Feb 2022100.70100.5097.8098.4095.83993,480
02 Feb 2022100.50101.5099.25100.7098.07194,722
01 Feb 202299.90102.0098.60100.3097.6849,606
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...