UK markets closed

JPMorgan Emerging Markets Investment Trust plc (JMG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
104.20+2.20 (+2.16%)
At close: 04:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 May 2022103.00104.20101.20104.20104.201,450,868
26 May 2022100.00102.20100.00102.00102.00846,161
25 May 2022100.20102.6099.60101.00101.001,445,953
24 May 2022102.40103.6299.8099.8099.801,719,016
23 May 2022103.40104.40102.60103.00103.001,147,688
20 May 2022103.80104.00102.60103.20103.203,140,788
19 May 2022103.60103.60100.80103.20103.203,860,713
18 May 2022105.00106.66104.00104.00104.001,871,847
17 May 2022103.40105.40103.40104.40104.403,332,915
16 May 2022102.20104.00102.20103.20103.201,403,398
13 May 2022102.20104.40102.20103.60103.602,239,192
12 May 2022100.60102.8099.78102.60102.603,152,557
11 May 2022102.00103.80101.80101.80101.801,284,567
10 May 2022104.60104.60101.40101.40101.401,226,214
09 May 2022104.80106.25101.90102.60102.602,523,548
06 May 2022106.00106.92105.29106.20106.201,932,979
05 May 2022110.00110.00107.20107.20107.202,652,575
04 May 2022108.20109.60107.00107.20107.202,327,370
03 May 2022108.20109.97106.60108.60108.602,299,855
29 Apr 2022106.80109.86106.80109.00109.002,335,915
28 Apr 2022106.00107.64105.20106.80106.801,953,350
27 Apr 2022105.40105.80104.00105.00105.002,345,910
26 Apr 2022106.20106.60104.00104.40104.402,200,390
25 Apr 2022105.40106.20104.50105.20105.201,639,470
22 Apr 2022107.40108.60105.80105.80105.801,471,424
21 Apr 2022109.40109.80108.40108.40108.403,029,243
20 Apr 2022109.20110.40107.80109.60109.60887,600
19 Apr 2022110.40111.40107.80109.00109.001,072,552
14 Apr 2022114.40114.40110.98111.60111.601,046,480
13 Apr 2022111.40112.80110.60112.80112.801,222,520
12 Apr 2022112.80112.80110.04111.60111.601,967,447
11 Apr 2022111.20113.00110.60111.40111.401,291,523
08 Apr 2022112.40113.40111.16113.00113.001,022,303
07 Apr 2022115.00115.00111.20111.80111.801,424,821
06 Apr 2022115.00115.00112.80113.40113.401,135,703
05 Apr 2022115.80116.94114.48115.00115.001,108,565
04 Apr 2022115.40116.80114.62116.80116.801,292,539
01 Apr 2022115.60115.60113.45114.60114.601,158,057
31 Mar 2022114.40115.40113.19114.00114.001,299,810
30 Mar 2022113.80115.30113.20114.80114.801,673,329
29 Mar 2022111.60114.71110.60114.00114.002,125,238
28 Mar 2022111.40112.80110.94111.20111.201,359,328
25 Mar 2022111.80112.60110.58111.60111.602,371,427
24 Mar 2022113.00113.60110.80112.60112.601,826,313
23 Mar 2022110.80112.65110.68112.60112.601,569,194
22 Mar 2022111.60112.00110.14111.80111.801,761,065
21 Mar 2022112.60112.60109.40109.80109.801,823,787
18 Mar 2022107.80111.60107.80111.60111.603,836,844
17 Mar 2022109.00111.00108.60108.80108.801,815,454
16 Mar 2022104.20108.60103.22108.20108.204,648,416
15 Mar 2022100.60102.2098.40102.20102.201,555,409
14 Mar 2022102.00104.40101.05102.20102.202,287,332
11 Mar 2022105.60106.40103.35103.40103.401,351,401
10 Mar 2022103.80105.21102.82104.00104.001,929,770
10 Mar 20220.52 Dividend
09 Mar 2022103.20104.10101.81104.00103.481,672,329
08 Mar 2022103.00103.0099.54100.60100.102,395,176
07 Mar 2022105.60106.20100.40103.00102.493,128,175
04 Mar 2022108.20110.20105.40106.20105.673,121,221
03 Mar 2022114.40114.40109.20109.20108.651,683,918
02 Mar 2022112.80113.00110.20113.00112.432,187,404
01 Mar 2022113.80113.80110.12111.20110.641,849,519
28 Feb 2022113.00114.00111.33112.60112.041,019,534
25 Feb 2022111.20114.40110.76114.40113.831,504,878
24 Feb 2022111.80112.00108.00110.00109.452,567,373
23 Feb 2022114.00116.00113.20113.20112.631,720,615
22 Feb 2022113.80115.80112.91114.20113.632,300,384
21 Feb 2022116.80118.96114.82115.20114.621,729,666
18 Feb 2022118.20120.60117.00117.00116.423,586,881
17 Feb 2022121.80122.40118.80119.60119.001,805,569
16 Feb 2022120.80121.40119.00121.40120.791,129,893
15 Feb 2022118.20121.80117.80119.80119.201,549,594
14 Feb 2022121.20121.20117.65118.40117.814,618,042
11 Feb 2022121.20124.20121.20122.20121.591,983,767
10 Feb 2022122.20125.00122.00123.80123.18914,852
09 Feb 2022123.00123.80122.04123.40122.781,716,734
08 Feb 2022119.20122.00119.20122.00121.39935,619
07 Feb 2022119.80121.20119.20120.00119.40829,370
04 Feb 2022119.40120.32119.10119.20118.601,335,599
03 Feb 2022121.80121.80119.18119.40118.801,431,835
02 Feb 2022124.00124.80120.40121.00120.401,342,122
01 Feb 2022120.80123.20120.80122.80122.191,678,458
31 Jan 2022117.80121.22116.40121.20120.591,251,292
28 Jan 2022118.40119.88116.70117.40116.811,921,435
27 Jan 2022119.60120.29117.80119.20118.60843,924
26 Jan 2022120.40122.20119.63121.00120.401,305,964
25 Jan 2022120.00121.10118.20119.80119.201,262,940
24 Jan 2022122.00122.80117.40118.60118.013,938,992
21 Jan 2022122.80124.96122.55123.40122.781,389,327
20 Jan 2022125.00125.84123.80125.60124.971,089,801
19 Jan 2022122.00125.20122.00124.60123.98907,819
18 Jan 2022123.80125.20123.20124.60123.98976,950
17 Jan 2022124.80127.00124.80125.40124.771,136,030
14 Jan 2022123.20126.00123.20126.00125.37945,572
13 Jan 2022126.00126.80124.57124.80124.18920,900
12 Jan 2022127.40127.40125.40125.40124.771,095,442
11 Jan 2022126.40126.40124.40125.40124.773,107,590
10 Jan 2022125.40126.40123.40123.60122.981,874,509
07 Jan 2022123.00126.80123.00124.60123.981,195,325
06 Jan 2022125.00126.60124.56125.60124.971,125,252
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...