UK markets closed

JPMorgan Global Emerging Markets Income Trust plc (JEMI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
135.50+2.00 (+1.50%)
At close: 04:35PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024138.50138.50134.00135.50135.50394,723
02 May 2024135.00135.00131.02133.50133.50699,194
01 May 2024133.50134.50131.50132.50132.50354,798
30 Apr 2024138.00138.00132.00132.00132.00370,971
29 Apr 2024132.50135.55131.00134.00134.00632,834
26 Apr 2024130.50133.00130.50132.00132.00204,213
25 Apr 2024129.50132.00129.50130.00130.00383,547
24 Apr 2024131.50136.00131.00132.00132.00752,496
23 Apr 2024130.00131.75130.00130.00130.00326,094
22 Apr 2024130.00130.99129.31129.50129.50912,183
19 Apr 2024129.00131.00129.00129.00129.00204,111
18 Apr 2024130.00132.00128.57132.00132.00470,695
17 Apr 2024130.50136.00129.00130.00130.00412,026
16 Apr 2024130.50132.55130.00130.00130.00495,927
15 Apr 2024133.50137.00132.00133.00133.00407,494
12 Apr 2024134.00135.00132.15133.00133.00453,955
11 Apr 2024132.50136.50132.50134.00134.00451,833
10 Apr 2024134.02135.67132.50132.50132.50793,586
09 Apr 2024133.00135.00132.27135.00135.00519,422
08 Apr 2024131.50136.00131.00134.50134.50599,864
05 Apr 2024131.00134.90131.00133.00133.00225,825
04 Apr 2024131.50132.50132.00132.50132.50541,537
03 Apr 2024131.00136.50130.50131.50131.50409,749
02 Apr 2024131.50136.00130.50131.50131.50443,135
28 Mar 2024131.00133.00130.50130.50130.50471,776
27 Mar 2024130.00134.50130.00130.50130.50528,362
26 Mar 2024131.00133.72130.25131.50131.50437,566
25 Mar 2024131.00137.00130.50130.50130.50309,404
22 Mar 2024132.00133.42130.88132.00132.00525,171
21 Mar 2024128.50133.11128.50132.00132.00626,394
20 Mar 2024130.00132.00129.50132.00132.001,424,728
19 Mar 2024131.00134.37130.00131.00131.00268,169
18 Mar 2024132.50137.81131.00132.00132.00729,456
15 Mar 2024131.50133.15131.50131.50131.50507,084
14 Mar 2024132.50133.52131.42132.50132.50697,687
13 Mar 2024133.50134.50131.00131.00131.00605,776
12 Mar 2024133.00136.00131.77133.00133.00920,758
11 Mar 2024131.50132.50130.50131.00131.00776,082
08 Mar 2024132.00132.50130.23131.50131.50287,044
07 Mar 2024131.50131.50129.25130.00130.00373,776
07 Mar 20240.01 Dividend
06 Mar 2024130.50133.12130.50131.50131.49714,846
05 Mar 2024131.50132.98129.50130.00129.99271,315
04 Mar 2024130.50131.50130.39131.50131.49492,322
01 Mar 2024131.00132.00130.00131.00130.99354,025
29 Feb 2024129.50133.83128.50130.00129.99776,971
28 Feb 2024129.00130.50128.50129.00128.992,032,843
27 Feb 2024130.50131.00128.84129.50129.49531,259
26 Feb 2024130.00130.50129.00129.50129.49383,803
23 Feb 2024127.50130.50127.50130.50130.49847,689
22 Feb 2024132.00132.50128.50128.50128.49609,435
21 Feb 2024129.50134.50129.00129.00128.99231,440
20 Feb 2024129.00130.11128.50130.00129.99545,032
19 Feb 2024129.31131.00129.31130.25130.24194,868
16 Feb 2024129.50131.00126.50131.00130.99154,283
15 Feb 2024129.00130.30127.70129.00128.99487,630
14 Feb 2024129.00130.50127.75129.50129.49513,845
13 Feb 2024130.50130.50127.00127.00126.99924,196
12 Feb 2024131.50131.50126.53130.00129.99515,812
09 Feb 2024127.50130.50127.00128.00127.99452,965
08 Feb 2024128.00128.50127.00127.00126.99435,065
07 Feb 2024128.50129.50127.50127.50127.49169,093
06 Feb 2024128.50129.50127.50128.00127.99740,104
05 Feb 2024126.00128.50124.54125.50125.49792,826
02 Feb 2024125.00128.91124.25126.00125.99448,302
01 Feb 2024123.50126.92123.50124.00123.991,476,202
31 Jan 2024124.50126.29124.00124.00123.99298,039
30 Jan 2024124.00127.00124.00126.00125.99560,021
29 Jan 2024125.50126.83124.75125.00124.99308,062
26 Jan 2024124.00127.00122.78126.00125.99377,158
25 Jan 2024125.50128.00124.50125.50125.49260,678
24 Jan 2024125.00126.00122.00125.00124.99526,773
23 Jan 2024123.00124.50121.50122.00121.99311,434
22 Jan 2024121.00122.69120.00121.50121.49170,096
19 Jan 2024122.50122.50120.76121.50121.49191,317
18 Jan 2024120.00123.40120.00120.50120.49584,749
17 Jan 2024122.50123.00120.38120.50120.49252,937
16 Jan 2024123.50126.00122.69123.00122.99295,076
15 Jan 2024124.89126.50124.50125.50125.49297,181
12 Jan 2024125.00126.00124.50124.50124.49296,423
11 Jan 2024125.00126.66124.00124.50124.49216,574
10 Jan 2024123.00123.90123.00123.50123.49410,890
09 Jan 2024125.50124.50123.50123.50123.49674,012
08 Jan 2024123.50129.50123.00124.50124.49159,418
05 Jan 2024124.50129.50124.00125.00124.99737,573
04 Jan 2024125.50130.50124.17125.00124.99350,760
03 Jan 2024126.00129.00125.00125.50125.49221,021
02 Jan 2024127.50132.50125.38126.50126.49387,383
29 Dec 2023126.50127.94126.00126.50126.49149,052
28 Dec 2023128.00129.50124.50126.50126.49148,280
27 Dec 2023126.50128.50124.50124.50124.49250,284
22 Dec 2023125.50127.50124.00124.50124.49585,348
21 Dec 2023126.50127.00125.00126.50126.49370,587
20 Dec 2023124.50126.50122.05125.50125.49428,933
19 Dec 2023123.50125.50123.24125.00124.99348,007
18 Dec 2023125.50126.00123.00125.00124.99201,131
15 Dec 2023124.00125.04122.69124.50124.49443,662
14 Dec 2023125.00125.50120.93121.50121.49807,116
14 Dec 20231 Dividend
13 Dec 2023123.00125.00121.50121.50120.49137,466
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...