LSE - Delayed Quote GBp
JPMorgan Emerging Europe Middle East & Africa Securities Plc (JEMA.L)
235.68
-9.32
(-3.80%)
As of 11:31:12 AM GMT+1. Market Open.
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 6, 2025 | 244.76 | 249.00 | 228.21 | 235.68 | 235.68 | 59,676 |
| May 2, 2025 | 245.00 | 261.72 | 245.00 | 245.00 | 245.00 | 21,542 |
| May 1, 2025 | 278.00 | 278.00 | 254.11 | 260.00 | 260.00 | 64,736 |
| Apr 30, 2025 | 260.00 | 279.05 | 260.00 | 273.00 | 273.00 | 28,028 |
| Apr 29, 2025 | 270.00 | 276.36 | 258.00 | 270.00 | 270.00 | 98,308 |
| Apr 28, 2025 | 255.00 | 270.00 | 252.50 | 267.00 | 267.00 | 13,069 |
| Apr 25, 2025 | 254.00 | 261.00 | 239.00 | 260.00 | 260.00 | 98,932 |
| Apr 24, 2025 | 240.00 | 258.00 | 240.00 | 247.00 | 247.00 | 13,557 |
| Apr 23, 2025 | 246.00 | 260.00 | 245.45 | 260.00 | 260.00 | 76,396 |
| Apr 22, 2025 | 233.00 | 243.02 | 225.94 | 233.00 | 233.00 | 27,941 |
| Apr 17, 2025 | 240.00 | 250.00 | 232.35 | 250.00 | 250.00 | 38,939 |
| Apr 16, 2025 | 236.00 | 240.67 | 235.11 | 244.00 | 244.00 | 12,549 |
| Apr 15, 2025 | 242.00 | 242.00 | 230.24 | 242.00 | 242.00 | 19,364 |
| Apr 14, 2025 | 250.00 | 250.00 | 231.98 | 248.00 | 248.00 | 19,047 |
| Apr 11, 2025 | 247.00 | 252.00 | 232.00 | 247.00 | 247.00 | 29,719 |
| Apr 10, 2025 | 225.00 | 250.00 | 212.42 | 250.00 | 250.00 | 181,379 |
| Apr 9, 2025 | 235.00 | 235.00 | 204.96 | 210.00 | 210.00 | 107,718 |
| Apr 8, 2025 | 205.00 | 240.00 | 204.08 | 240.00 | 240.00 | 130,041 |
| Apr 7, 2025 | 195.00 | 213.00 | 176.10 | 213.00 | 213.00 | 204,760 |
| Apr 4, 2025 | 219.00 | 239.00 | 196.50 | 209.00 | 209.00 | 175,206 |
| Apr 3, 2025 | 240.00 | 240.00 | 229.00 | 233.00 | 233.00 | 23,184 |
| Apr 2, 2025 | 231.00 | 240.10 | 230.00 | 240.00 | 240.00 | 22,536 |
| Apr 1, 2025 | 236.00 | 242.10 | 233.70 | 243.00 | 243.00 | 85,701 |
| Mar 31, 2025 | 271.00 | 274.22 | 233.00 | 243.00 | 243.00 | 141,067 |
| Mar 28, 2025 | 275.00 | 296.12 | 274.00 | 275.50 | 275.50 | 57,592 |
| Mar 27, 2025 | 300.00 | 300.00 | 278.00 | 286.50 | 286.50 | 114,432 |
| Mar 26, 2025 | 291.00 | 297.00 | 276.92 | 295.00 | 295.00 | 374,391 |
| Mar 25, 2025 | 300.00 | 300.00 | 287.00 | 285.00 | 285.00 | 128,351 |
| Mar 24, 2025 | 290.00 | 300.00 | 285.57 | 295.00 | 295.00 | 203,442 |
| Mar 21, 2025 | 287.00 | 300.00 | 258.69 | 295.00 | 295.00 | 644,718 |
| Mar 20, 2025 | 300.00 | 300.00 | 288.00 | 293.00 | 293.00 | 139,942 |
| Mar 19, 2025 | 298.00 | 300.00 | 290.41 | 300.00 | 300.00 | 75,248 |
| Mar 18, 2025 | 290.00 | 299.00 | 282.65 | 299.00 | 299.00 | 202,326 |
| Mar 17, 2025 | 280.00 | 297.00 | 279.00 | 283.00 | 283.00 | 232,718 |
| Mar 14, 2025 | 282.00 | 297.00 | 272.00 | 290.00 | 290.00 | 393,417 |
| Mar 13, 2025 | 267.00 | 280.00 | 267.00 | 272.00 | 272.00 | 265,416 |
| Mar 12, 2025 | 268.00 | 276.00 | 266.00 | 272.50 | 272.50 | 98,021 |
| Mar 11, 2025 | 271.00 | 278.02 | 264.25 | 273.50 | 273.50 | 81,013 |
| Mar 10, 2025 | 262.00 | 283.00 | 262.00 | 277.50 | 277.50 | 77,744 |
| Mar 7, 2025 | 254.00 | 273.43 | 253.41 | 271.00 | 271.00 | 114,364 |
| Mar 6, 2025 | 253.00 | 265.00 | 244.94 | 250.00 | 250.00 | 110,100 |
| Mar 5, 2025 | 240.00 | 256.00 | 237.00 | 242.00 | 242.00 | 202,663 |
| Mar 4, 2025 | 250.00 | 260.00 | 237.00 | 246.50 | 246.50 | 247,521 |
| Mar 3, 2025 | 260.00 | 279.09 | 250.00 | 252.00 | 252.00 | 149,571 |
| Feb 28, 2025 | 257.33 | 266.00 | 256.00 | 262.00 | 262.00 | 11,511 |
| Feb 27, 2025 | 265.00 | 269.00 | 258.19 | 269.00 | 269.00 | 17,667 |
| Feb 26, 2025 | 250.00 | 262.00 | 250.00 | 259.50 | 259.50 | 260,083 |
| Feb 25, 2025 | 232.00 | 250.76 | 230.59 | 255.00 | 255.00 | 208,532 |
| Feb 24, 2025 | 245.00 | 257.58 | 233.63 | 242.50 | 242.50 | 91,504 |
| Feb 21, 2025 | 250.00 | 254.80 | 245.00 | 250.00 | 250.00 | 109,313 |
| Feb 20, 2025 | 269.00 | 275.00 | 250.00 | 255.00 | 255.00 | 94,894 |
| Feb 19, 2025 | 274.00 | 281.00 | 271.28 | 277.00 | 277.00 | 173,313 |
| Feb 18, 2025 | 275.00 | 284.00 | 269.85 | 277.00 | 277.00 | 376,914 |
| Feb 17, 2025 | 245.00 | 274.00 | 245.00 | 270.00 | 270.00 | 611,201 |
| Feb 14, 2025 | 252.00 | 264.00 | 245.00 | 250.00 | 250.00 | 261,299 |
| Feb 13, 2025 | 0.5 Dividend | |||||
| Feb 13, 2025 | 214.00 | 260.00 | 210.38 | 249.50 | 249.50 | 411,471 |
| Feb 12, 2025 | 204.82 | 209.32 | 204.81 | 210.50 | 210.49 | 28,842 |
| Feb 11, 2025 | 201.49 | 205.63 | 200.00 | 207.00 | 207.00 | 20,456 |
| Feb 10, 2025 | 202.00 | 207.81 | 199.23 | 206.00 | 206.00 | 64,607 |
| Feb 7, 2025 | 203.00 | 210.00 | 203.00 | 206.50 | 206.50 | 111,067 |
| Feb 6, 2025 | 211.00 | 211.00 | 203.00 | 207.00 | 207.00 | 106,034 |
| Feb 5, 2025 | 208.00 | 208.00 | 198.00 | 204.00 | 204.00 | 33,735 |
| Feb 4, 2025 | 210.00 | 210.11 | 200.00 | 204.00 | 204.00 | 28,933 |
| Feb 3, 2025 | 201.00 | 210.00 | 201.00 | 209.00 | 209.00 | 120,930 |
| Jan 31, 2025 | 205.64 | 210.00 | 203.00 | 209.50 | 209.50 | 24,399 |
| Jan 30, 2025 | 210.40 | 211.04 | 204.76 | 209.50 | 209.50 | 33,269 |
| Jan 29, 2025 | 204.00 | 212.73 | 203.00 | 209.00 | 209.00 | 48,728 |
| Jan 28, 2025 | 200.00 | 211.70 | 200.00 | 207.50 | 207.50 | 13,886 |
| Jan 27, 2025 | 200.00 | 213.00 | 200.00 | 207.50 | 207.50 | 38,811 |
| Jan 24, 2025 | 198.00 | 212.00 | 198.00 | 202.00 | 202.00 | 14,230 |
| Jan 23, 2025 | 190.20 | 204.00 | 190.20 | 199.00 | 199.00 | 986,897 |
| Jan 22, 2025 | 185.00 | 199.00 | 185.00 | 197.00 | 197.00 | 54,243 |
| Jan 21, 2025 | 176.00 | 194.00 | 176.00 | 190.50 | 190.50 | 92,573 |
| Jan 20, 2025 | 183.00 | 194.00 | 175.33 | 180.75 | 180.75 | 60,006 |
| Jan 17, 2025 | 191.00 | 191.00 | 183.10 | 191.50 | 191.50 | 33,575 |
| Jan 16, 2025 | 191.41 | 191.41 | 183.00 | 191.50 | 191.50 | 6,343 |
| Jan 15, 2025 | 191.57 | 191.57 | 183.00 | 191.50 | 191.50 | 5,546 |
| Jan 14, 2025 | 193.00 | 193.00 | 183.00 | 191.50 | 191.50 | 9,757 |
| Jan 13, 2025 | 189.00 | 197.40 | 183.00 | 191.50 | 191.50 | 36,305 |
| Jan 10, 2025 | 192.00 | 201.50 | 188.00 | 197.50 | 197.50 | 23,151 |
| Jan 9, 2025 | 193.22 | 199.30 | 192.93 | 196.00 | 196.00 | 8,431 |
| Jan 8, 2025 | 192.00 | 199.50 | 192.00 | 196.00 | 196.00 | 5,106 |
| Jan 7, 2025 | 203.36 | 203.36 | 192.95 | 196.00 | 196.00 | 3,624 |
| Jan 6, 2025 | 193.52 | 203.40 | 193.51 | 197.00 | 197.00 | 5,590 |
| Jan 3, 2025 | 203.40 | 203.40 | 192.95 | 201.50 | 201.50 | 8,902 |
| Jan 2, 2025 | 203.59 | 203.59 | 193.20 | 201.50 | 201.50 | 20,282 |
| Dec 31, 2024 | 204.00 | 204.00 | 193.00 | 201.50 | 201.50 | 8,390 |
| Dec 30, 2024 | 204.16 | 204.16 | 192.00 | 201.50 | 201.50 | 19,180 |
| Dec 27, 2024 | 192.00 | 199.60 | 192.00 | 196.00 | 196.00 | 58,447 |
| Dec 24, 2024 | 192.00 | 207.58 | 192.00 | 201.50 | 201.50 | 65,990 |
| Dec 23, 2024 | 192.00 | 207.93 | 192.00 | 201.50 | 201.50 | 15,204 |
| Dec 20, 2024 | 195.00 | 205.04 | 195.00 | 202.00 | 202.00 | 7,895 |
| Dec 19, 2024 | 193.10 | 207.74 | 193.10 | 199.00 | 199.00 | 26,926 |
| Dec 18, 2024 | 191.00 | 199.00 | 190.25 | 195.00 | 195.00 | 120,393 |
| Dec 17, 2024 | 190.00 | 196.44 | 189.73 | 190.50 | 190.50 | 29,757 |
| Dec 16, 2024 | 197.00 | 199.00 | 187.44 | 191.00 | 191.00 | 227,059 |
| Dec 13, 2024 | 199.18 | 199.19 | 192.03 | 190.50 | 190.50 | 21,594 |
| Dec 12, 2024 | 195.00 | 200.04 | 194.00 | 193.50 | 193.50 | 25,154 |
| Dec 11, 2024 | 193.59 | 198.40 | 193.59 | 193.00 | 193.00 | 38,258 |
| Dec 10, 2024 | 189.00 | 199.00 | 189.00 | 194.00 | 194.00 | 68,794 |
| Dec 9, 2024 | 194.96 | 198.90 | 194.42 | 194.00 | 194.00 | 35,879 |
| Dec 6, 2024 | 197.25 | 197.26 | 196.50 | 194.00 | 194.00 | 34,495 |
| Dec 5, 2024 | 200.00 | 200.00 | 192.00 | 196.00 | 196.00 | 158,772 |
| Dec 4, 2024 | 179.00 | 213.51 | 168.00 | 197.00 | 197.00 | 75,981 |
| Dec 3, 2024 | 156.40 | 174.90 | 156.40 | 171.50 | 171.50 | 13,199 |
| Dec 2, 2024 | 166.16 | 166.16 | 155.00 | 163.75 | 163.75 | 51,887 |
| Nov 29, 2024 | 157.28 | 167.78 | 157.28 | 165.25 | 165.25 | 14,465 |
| Nov 28, 2024 | 162.50 | 168.14 | 159.57 | 165.50 | 165.50 | 45,630 |
| Nov 27, 2024 | 168.98 | 169.93 | 163.78 | 164.25 | 164.25 | 70,610 |
| Nov 26, 2024 | 165.00 | 179.12 | 163.50 | 172.00 | 172.00 | 54,038 |
| Nov 25, 2024 | 170.00 | 176.84 | 166.00 | 173.25 | 173.25 | 25,532 |
| Nov 22, 2024 | 180.50 | 193.50 | 170.01 | 175.00 | 175.00 | 97,543 |
| Nov 21, 2024 | 205.73 | 205.73 | 184.00 | 190.50 | 190.50 | 35,121 |
| Nov 20, 2024 | 207.00 | 208.90 | 205.16 | 214.00 | 213.99 | 166,575 |
| Nov 19, 2024 | 235.00 | 235.00 | 208.00 | 213.00 | 212.99 | 186,714 |
| Nov 18, 2024 | 230.00 | 246.86 | 217.00 | 232.50 | 232.49 | 170,145 |
| Nov 15, 2024 | 232.00 | 250.00 | 203.36 | 244.00 | 243.99 | 325,926 |
| Nov 14, 2024 | 239.00 | 289.90 | 222.00 | 241.00 | 240.99 | 405,542 |
| Nov 13, 2024 | 205.00 | 237.00 | 203.02 | 229.50 | 229.49 | 277,230 |
| Nov 12, 2024 | 187.50 | 203.57 | 187.50 | 197.00 | 197.00 | 337,343 |
| Nov 11, 2024 | 186.00 | 198.00 | 172.00 | 193.50 | 193.50 | 309,976 |
| Nov 8, 2024 | 167.00 | 182.00 | 164.37 | 180.00 | 180.00 | 193,130 |
| Nov 7, 2024 | 141.00 | 163.00 | 141.00 | 162.50 | 162.50 | 162,196 |
| Nov 6, 2024 | 129.00 | 160.50 | 129.00 | 145.00 | 145.00 | 356,441 |
| Nov 5, 2024 | 126.50 | 127.00 | 121.74 | 122.00 | 122.00 | 33,796 |
| Nov 4, 2024 | 121.62 | 124.00 | 121.00 | 120.50 | 120.50 | 11,805 |
| Nov 1, 2024 | 124.00 | 124.00 | 114.00 | 122.00 | 122.00 | 19,536 |
| Oct 31, 2024 | 123.00 | 127.00 | 119.00 | 120.50 | 120.50 | 22,118 |
| Oct 30, 2024 | 117.50 | 128.00 | 114.55 | 121.50 | 121.50 | 50,421 |
| Oct 29, 2024 | 117.50 | 117.50 | 113.82 | 113.25 | 113.25 | 6,261 |
| Oct 28, 2024 | 113.00 | 116.01 | 113.00 | 113.25 | 113.25 | 14,317 |
| Oct 25, 2024 | 112.75 | 117.50 | 112.75 | 113.25 | 113.25 | 63,578 |
| Oct 24, 2024 | 112.50 | 117.50 | 112.50 | 117.50 | 117.49 | 20,458 |
| Oct 23, 2024 | 115.00 | 115.00 | 111.55 | 112.00 | 112.00 | 11,887 |
| Oct 22, 2024 | 112.85 | 113.00 | 111.55 | 112.25 | 112.25 | 25,499 |
| Oct 21, 2024 | 112.75 | 113.00 | 112.75 | 110.75 | 110.75 | 45,925 |
| Oct 18, 2024 | 113.00 | 114.00 | 111.00 | 110.50 | 110.50 | 176,860 |
| Oct 17, 2024 | 111.25 | 113.99 | 111.25 | 109.50 | 109.50 | 63,473 |
| Oct 16, 2024 | 110.25 | 112.43 | 111.08 | 108.75 | 108.75 | 110,864 |
| Oct 15, 2024 | 110.00 | 111.90 | 107.92 | 107.75 | 107.75 | 52,767 |
| Oct 14, 2024 | 106.13 | 110.00 | 106.13 | 106.75 | 106.75 | 40,237 |
| Oct 11, 2024 | 105.05 | 108.00 | 105.05 | 108.75 | 108.75 | 175,152 |
| Oct 10, 2024 | 108.50 | 108.50 | 102.80 | 106.75 | 106.75 | 1,915 |
| Oct 9, 2024 | 102.56 | 108.20 | 102.56 | 106.75 | 106.75 | 4,346 |
| Oct 8, 2024 | 102.50 | 108.20 | 102.41 | 106.50 | 106.50 | 21,890 |
| Oct 7, 2024 | 109.00 | 109.00 | 101.90 | 104.75 | 104.75 | 36,196 |
| Oct 4, 2024 | 108.00 | 108.00 | 104.50 | 106.50 | 106.50 | 17,042 |
| Oct 3, 2024 | 104.00 | 107.50 | 104.00 | 106.50 | 106.50 | 48,537 |
| Oct 2, 2024 | 107.00 | 107.50 | 103.50 | 105.00 | 105.00 | 84,249 |
| Oct 1, 2024 | 105.00 | 105.00 | 102.20 | 106.25 | 106.25 | 19,865 |
| Sep 30, 2024 | 105.76 | 105.76 | 103.00 | 106.00 | 106.00 | 4,041 |
| Sep 27, 2024 | 103.00 | 106.84 | 102.76 | 106.00 | 106.00 | 76,247 |
| Sep 26, 2024 | 105.76 | 105.76 | 102.21 | 105.75 | 105.75 | 26,861 |
| Sep 25, 2024 | 101.00 | 108.06 | 100.00 | 105.25 | 105.25 | 23,376 |
| Sep 24, 2024 | 102.00 | 108.11 | 102.00 | 106.25 | 106.25 | 18,662 |
| Sep 23, 2024 | 108.50 | 109.89 | 103.00 | 104.50 | 104.50 | 210,515 |
| Sep 20, 2024 | 105.32 | 109.00 | 103.00 | 107.25 | 107.25 | 5,933 |
| Sep 19, 2024 | 101.50 | 107.00 | 98.00 | 105.50 | 105.50 | 49,279 |
| Sep 18, 2024 | 101.50 | 103.50 | 100.00 | 103.75 | 103.75 | 69,116 |
| Sep 17, 2024 | 103.50 | 103.50 | 97.95 | 102.25 | 102.25 | 66,716 |
| Sep 16, 2024 | 100.00 | 102.00 | 99.82 | 101.75 | 101.75 | 54,328 |
| Sep 13, 2024 | 100.00 | 101.16 | 96.00 | 101.75 | 101.75 | 60,995 |
| Sep 12, 2024 | 100.00 | 102.00 | 100.00 | 101.75 | 101.75 | 41,256 |
| Sep 11, 2024 | 100.00 | 102.10 | 100.00 | 101.75 | 101.75 | 40,489 |
| Sep 10, 2024 | 97.00 | 102.41 | 91.00 | 100.75 | 100.75 | 102,495 |
| Sep 9, 2024 | 113.00 | 117.39 | 84.00 | 95.00 | 95.00 | 544,884 |
| Sep 6, 2024 | 115.10 | 119.95 | 115.10 | 120.50 | 120.50 | 45,615 |
| Sep 5, 2024 | 120.40 | 120.40 | 116.00 | 120.50 | 120.50 | 11,732 |
| Sep 4, 2024 | 117.50 | 120.48 | 117.50 | 121.00 | 121.00 | 5,525 |
| Sep 3, 2024 | 120.64 | 120.64 | 117.50 | 120.50 | 120.50 | 4,855 |
| Sep 2, 2024 | 120.00 | 122.27 | 117.50 | 121.50 | 121.50 | 21,079 |
| Aug 30, 2024 | 116.88 | 121.20 | 116.88 | 120.50 | 120.50 | 3,996 |
| Aug 29, 2024 | 120.70 | 120.70 | 116.88 | 120.50 | 120.50 | 24,563 |
| Aug 28, 2024 | 117.50 | 122.25 | 117.50 | 120.50 | 120.50 | 19,445 |
| Aug 27, 2024 | 116.00 | 122.00 | 116.00 | 121.00 | 121.00 | 14,548 |
| Aug 23, 2024 | 117.00 | 118.04 | 116.44 | 118.50 | 118.50 | 33,329 |
| Aug 22, 2024 | 114.00 | 118.04 | 112.10 | 118.50 | 118.50 | 39,906 |
| Aug 21, 2024 | 121.00 | 126.00 | 114.00 | 115.50 | 115.50 | 146,124 |
| Aug 20, 2024 | 121.80 | 126.50 | 121.80 | 126.00 | 126.00 | 716 |
| Aug 19, 2024 | 126.95 | 126.95 | 122.27 | 126.50 | 126.50 | 125,560 |
| Aug 16, 2024 | 126.70 | 126.70 | 126.70 | 126.50 | 126.50 | 197 |
| Aug 15, 2024 | 127.00 | 127.22 | 121.00 | 126.50 | 126.50 | 11,801 |
| Aug 14, 2024 | 122.60 | 127.00 | 122.60 | 126.25 | 126.25 | 9,406 |
| Aug 13, 2024 | 123.00 | 127.50 | 121.00 | 126.00 | 126.00 | 7,143 |
| Aug 12, 2024 | 127.90 | 127.90 | 121.00 | 126.00 | 126.00 | 12,932 |
| Aug 9, 2024 | 121.00 | 128.00 | 121.00 | 126.50 | 126.50 | 18,520 |
| Aug 8, 2024 | 125.85 | 125.85 | 121.00 | 126.00 | 126.00 | 1,607 |
| Aug 7, 2024 | 130.00 | 130.00 | 121.00 | 126.00 | 126.00 | 7,749 |
| Aug 6, 2024 | 123.50 | 126.99 | 121.56 | 126.00 | 126.00 | 28,619 |
| Aug 5, 2024 | 143.00 | 144.10 | 121.50 | 126.75 | 126.75 | 218,954 |
| Aug 2, 2024 | 143.00 | 146.69 | 143.00 | 147.50 | 147.50 | 26,970 |
| Aug 1, 2024 | 143.00 | 147.10 | 142.00 | 147.50 | 147.50 | 51,497 |
| Jul 31, 2024 | 146.00 | 148.28 | 145.00 | 147.25 | 147.25 | 36,461 |
| Jul 30, 2024 | 150.50 | 151.07 | 146.20 | 148.75 | 148.75 | 61,087 |
| Jul 29, 2024 | 146.00 | 151.92 | 146.00 | 148.25 | 148.25 | 64,964 |
| Jul 26, 2024 | 151.00 | 155.00 | 148.00 | 150.50 | 150.50 | 53,451 |
| Jul 25, 2024 | 149.00 | 153.76 | 148.81 | 152.00 | 152.00 | 97,955 |
| Jul 24, 2024 | 150.00 | 151.55 | 149.65 | 146.50 | 146.50 | 28,721 |
| Jul 23, 2024 | 150.50 | 153.50 | 143.00 | 151.25 | 151.25 | 178,204 |
| Jul 22, 2024 | 145.00 | 150.49 | 145.00 | 150.25 | 150.25 | 124,248 |
| Jul 19, 2024 | 150.00 | 150.00 | 147.88 | 147.50 | 147.50 | 67,897 |
| Jul 18, 2024 | 140.50 | 150.00 | 140.50 | 145.75 | 145.75 | 389,108 |
| Jul 17, 2024 | 135.50 | 147.88 | 132.70 | 141.50 | 141.50 | 197,702 |
| Jul 16, 2024 | 130.00 | 135.61 | 130.00 | 134.00 | 134.00 | 78,637 |
| Jul 15, 2024 | 126.50 | 130.98 | 125.94 | 130.00 | 130.00 | 48,258 |
| Jul 12, 2024 | 121.00 | 125.74 | 119.96 | 124.50 | 124.50 | 102,233 |
| Jul 11, 2024 | 119.60 | 120.90 | 119.60 | 120.50 | 120.50 | 40,065 |
| Jul 10, 2024 | 120.00 | 120.00 | 119.50 | 119.75 | 119.75 | 30,941 |
| Jul 9, 2024 | 119.00 | 119.22 | 119.00 | 119.50 | 119.50 | 16,635 |
| Jul 8, 2024 | 118.00 | 120.10 | 118.00 | 119.50 | 119.50 | 59,242 |
| Jul 5, 2024 | 117.20 | 119.35 | 117.20 | 118.75 | 118.75 | 18,159 |
| Jul 4, 2024 | 118.75 | 119.43 | 117.00 | 115.50 | 115.50 | 14,534 |
| Jul 3, 2024 | 118.35 | 118.73 | 116.25 | 118.50 | 118.50 | 30,680 |
| Jul 2, 2024 | 114.50 | 118.91 | 114.50 | 116.75 | 116.75 | 30,333 |
| Jul 1, 2024 | 107.00 | 117.00 | 106.37 | 115.75 | 115.75 | 92,046 |
| Jun 28, 2024 | 112.00 | 112.00 | 109.00 | 107.75 | 107.75 | 20,739 |
| Jun 27, 2024 | 108.94 | 111.82 | 108.94 | 107.50 | 107.50 | 8,444 |
| Jun 26, 2024 | 108.75 | 110.59 | 108.75 | 107.50 | 107.50 | 7,935 |
| Jun 25, 2024 | 108.53 | 108.53 | 108.53 | 107.50 | 107.50 | 9,352 |
| Jun 24, 2024 | 111.82 | 111.82 | 103.00 | 107.50 | 107.50 | 35,459 |
| Jun 21, 2024 | 108.00 | 112.00 | 104.40 | 109.00 | 109.00 | 17,245 |
| Jun 20, 2024 | 107.00 | 111.10 | 107.00 | 108.50 | 108.50 | 34,565 |
| Jun 19, 2024 | 112.00 | 112.00 | 107.50 | 107.50 | 107.50 | 8,984 |
| Jun 18, 2024 | 107.50 | 107.50 | 103.45 | 108.00 | 108.00 | 8,823 |
| Jun 17, 2024 | 106.00 | 111.30 | 106.00 | 107.00 | 107.00 | 7,587 |
| Jun 14, 2024 | 107.13 | 110.40 | 107.13 | 108.00 | 108.00 | 8,064 |
| Jun 13, 2024 | 106.86 | 107.00 | 106.86 | 108.00 | 108.00 | 2,452 |
| Jun 12, 2024 | 108.00 | 110.00 | 105.00 | 107.50 | 107.50 | 29,645 |
| Jun 11, 2024 | 108.00 | 108.00 | 105.50 | 106.00 | 106.00 | 21,921 |
| Jun 10, 2024 | 104.00 | 105.50 | 102.85 | 105.50 | 105.50 | 6,426 |
| Jun 7, 2024 | 104.00 | 104.79 | 102.80 | 104.50 | 104.50 | 41,408 |
| Jun 6, 2024 | 97.00 | 104.00 | 97.00 | 100.00 | 100.00 | 18,180 |
| Jun 5, 2024 | 102.25 | 104.00 | 102.25 | 100.00 | 100.00 | 64,797 |
| Jun 4, 2024 | 104.00 | 104.00 | 102.00 | 104.00 | 104.00 | 27,629 |
| Jun 3, 2024 | 101.70 | 104.11 | 101.70 | 103.50 | 103.50 | 14,087 |
| May 31, 2024 | 101.35 | 104.00 | 101.11 | 103.25 | 103.25 | 43,511 |
| May 30, 2024 | 104.00 | 104.00 | 101.11 | 98.50 | 98.50 | 6,537 |
| May 29, 2024 | 94.00 | 104.00 | 94.00 | 99.50 | 99.50 | 143,477 |
| May 28, 2024 | 94.20 | 103.50 | 94.00 | 98.75 | 98.75 | 4,152 |
| May 24, 2024 | 102.00 | 102.43 | 94.00 | 98.00 | 98.00 | 86,470 |
| May 23, 2024 | 99.30 | 100.00 | 94.77 | 97.50 | 97.50 | 110,657 |
| May 22, 2024 | 99.20 | 99.21 | 98.80 | 100.60 | 100.60 | 11,487 |
| May 21, 2024 | 93.00 | 100.00 | 93.00 | 98.00 | 98.00 | 4,281 |
| May 20, 2024 | 97.80 | 100.42 | 97.80 | 100.40 | 100.40 | 74,697 |
| May 17, 2024 | 100.00 | 100.12 | 96.80 | 97.50 | 97.50 | 47,347 |
| May 16, 2024 | 102.82 | 102.82 | 92.60 | 98.00 | 98.00 | 50,065 |
| May 15, 2024 | 94.40 | 102.60 | 94.40 | 99.75 | 99.75 | 28,546 |
| May 14, 2024 | 100.00 | 103.00 | 94.40 | 98.70 | 98.70 | 46,647 |
| May 13, 2024 | 96.60 | 104.00 | 96.60 | 103.00 | 103.00 | 33,053 |
| May 10, 2024 | 100.35 | 103.00 | 100.35 | 101.50 | 101.50 | 25,682 |
| May 9, 2024 | 102.00 | 103.27 | 98.77 | 101.00 | 101.00 | 41,636 |
| May 8, 2024 | 96.00 | 98.60 | 94.60 | 99.30 | 99.30 | 109,386 |
| May 7, 2024 | 94.00 | 98.95 | 88.00 | 93.50 | 93.50 | 122,288 |
Related Tickers
BEMO.L Barings Emerging EMEA Opportunities Plc
640.00
+1.19%
ENRG.L VH Global Energy Infrastructure PLC
55.41
+2.60%
LFI.L London Finance & Investment Group P.L.C.
70.00
-17.65%
JII.L JPMorgan Indian Investment Trust plc
1,011.99
+0.60%
RTW.L RTW Biotech Opportunities Ltd
1.2650
+3.69%
SCF.L Schroder Income Growth Fund plc
295.00
+0.68%
KR1.AQ KR1 PLC
32.25
-8.34%
BGEU.L Baillie Gifford European Growth Trust plc
94.18
-0.44%
IGET.L Invesco Perpetual Select Trust plc - Global Equity Income Share Portfolio
325.61
-0.12%
SOI.L Schroder Oriental Income Fund Limited
268.51
+0.56%