Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

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

Compare
126.50
-1.00
(-0.78%)
At close: April 17 at 4:35:20 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025127.50131.37126.50126.50126.50178,624
Apr 16, 2025127.00127.50124.10127.50127.50201,557
Apr 15, 2025124.50128.50124.50128.00128.00578,690
Apr 14, 2025125.50127.00124.50127.00127.00403,492
Apr 11, 2025123.50130.00122.50124.00124.00212,859
Apr 10, 2025122.00127.42122.00124.00124.00598,639
Apr 9, 2025120.00125.50118.00118.50118.50331,285
Apr 8, 2025122.00127.00120.50123.50123.50697,835
Apr 7, 2025119.50124.00114.30121.00121.00572,647
Apr 4, 2025127.00129.50123.30126.00126.002,142,952
Apr 3, 2025131.50134.00127.01128.00128.00577,691
Apr 2, 2025133.50133.50132.00133.00133.00503,507
Apr 1, 2025132.50133.50131.50133.50133.50389,342
Mar 31, 2025127.00133.00127.00132.50132.50469,435
Mar 28, 2025134.00134.50132.00132.00132.00394,840
Mar 27, 2025134.50135.83134.00134.50134.50455,218
Mar 26, 2025135.50136.00134.32134.50134.50485,059
Mar 25, 2025135.00135.50134.10135.00135.00297,577
Mar 24, 2025134.50136.50134.05134.50134.50932,230
Mar 21, 2025134.00135.50133.50134.00134.001,643,111
Mar 20, 2025135.00135.51134.50135.00135.00692,158
Mar 19, 2025134.50136.98134.50135.00135.00530,533
Mar 18, 2025135.50136.00134.00136.00136.00651,260
Mar 17, 2025134.00136.00131.50136.00136.00687,120
Mar 14, 2025132.50134.50132.50134.50134.50223,647
Mar 13, 2025131.00132.50130.10132.50132.50431,557
Mar 12, 2025131.00132.50130.78132.50132.50387,209
Mar 11, 2025130.50133.00130.50131.50131.50373,323
Mar 10, 2025131.50135.00130.35131.00131.00394,216
Mar 7, 2025131.50133.50131.50133.00133.00254,427
Mar 6, 2025 1 Dividend
Mar 6, 2025133.00134.00131.00132.50132.50402,445
Mar 5, 2025132.00134.50131.48133.50133.49556,595
Mar 4, 2025132.50135.00131.00131.00130.99715,539
Mar 3, 2025134.00135.50132.50134.00133.99832,270
Feb 28, 2025136.00136.00134.00135.00134.99193,333
Feb 27, 2025137.50139.50136.00137.50137.49214,172
Feb 26, 2025137.00138.99137.00138.50138.49483,161
Feb 25, 2025138.00138.00136.49137.00136.99865,051
Feb 24, 2025137.50139.50137.50137.50137.49642,838
Feb 21, 2025138.00139.50137.53139.00138.99975,862
Feb 20, 2025138.00139.00137.01138.50138.49411,360
Feb 19, 2025139.50139.50137.50137.50137.491,021,316
Feb 18, 2025137.50138.25136.00138.00137.99430,292
Feb 17, 2025136.00138.00134.79138.00137.99335,475
Feb 14, 2025136.00136.17134.75135.50135.491,014,570
Feb 13, 2025134.50136.00134.28136.00135.99832,811
Feb 12, 2025135.00135.83134.00135.00134.99581,155
Feb 11, 2025135.00136.00134.11136.00135.99266,077
Feb 10, 2025134.91136.00133.50135.50135.49387,670
Feb 7, 2025134.50136.00134.00134.50134.49609,766
Feb 6, 2025134.50136.00134.00134.50134.49289,330
Feb 5, 2025133.50134.50133.00134.00133.99206,265
Feb 4, 2025134.50136.50133.50134.50134.49314,766
Feb 3, 2025134.00136.00133.50134.00133.99396,622
Jan 31, 2025136.00138.00134.68136.50136.49269,858
Jan 30, 2025134.50135.50134.00135.50135.49260,416
Jan 29, 2025134.00136.00133.84134.50134.49350,349
Jan 28, 2025132.50134.50132.00134.00133.99661,305
Jan 27, 2025134.50136.00131.52132.00131.99763,208
Jan 24, 2025135.50136.50134.57135.00134.99739,547
Jan 23, 2025135.00137.00134.49135.50135.49445,732
Jan 22, 2025135.00136.00134.00135.00134.99604,011
Jan 21, 2025135.50136.47134.40135.00134.99338,759
Jan 20, 2025137.00138.00135.50136.00135.994,243,428
Jan 17, 2025138.00138.00135.80136.00135.99341,880
Jan 16, 2025138.00138.00136.01136.50136.49262,906
Jan 15, 2025135.50137.00134.08137.00136.99575,566
Jan 14, 2025134.00135.50133.54135.50135.49569,433
Jan 13, 2025133.00135.50132.50134.50134.49356,099
Jan 10, 2025134.50135.50132.50134.50134.49288,505
Jan 9, 2025135.00137.00134.00137.00136.99320,280
Jan 8, 2025134.00135.20133.20134.50134.49502,733
Jan 7, 2025133.50134.20132.89134.00133.99874,116
Jan 6, 2025132.00135.00132.00135.00134.99626,054
Jan 3, 2025133.00135.00132.00132.50132.49221,383
Jan 2, 2025132.50135.00132.26134.00133.99405,421
Dec 31, 2024134.50135.00132.50132.50132.49121,322
Dec 30, 2024132.50135.00132.00132.50132.49298,412
Dec 27, 2024132.50135.00132.33133.50133.49213,599
Dec 24, 2024132.50134.22129.50133.00132.99382,653
Dec 23, 2024132.00133.00130.79133.00132.99276,005
Dec 20, 2024131.50132.00129.94132.00131.99503,934
Dec 19, 2024131.00131.52130.25131.50131.49397,832
Dec 18, 2024131.00133.50131.00131.50131.49299,518
Dec 17, 2024132.00133.18131.00131.50131.49203,758
Dec 16, 2024132.50134.00132.00134.00133.99383,855
Dec 13, 2024133.00133.82132.69133.50133.49197,254
Dec 12, 2024 1 Dividend
Dec 12, 2024132.00133.10131.39133.00132.991,872,821
Dec 11, 2024133.00134.00132.60133.50133.48713,838
Dec 10, 2024133.50135.15131.55132.50132.48982,582
Dec 9, 2024133.00135.00131.00135.00134.98797,383
Dec 6, 2024132.00133.00131.00131.50131.48243,783
Dec 5, 2024132.00133.00131.50132.00131.98130,267
Dec 4, 2024131.00133.00130.54132.00131.98947,834
Dec 3, 2024130.00132.08130.00131.50131.48595,999
Dec 2, 2024131.00131.50129.98131.00130.98449,754
Nov 29, 2024130.00132.00129.00130.00129.98181,695
Nov 28, 2024131.50132.18129.50129.50129.48370,288
Nov 27, 2024132.00133.00131.50131.50131.48338,304
Nov 26, 2024132.50133.50132.11133.00132.98509,404
Nov 25, 2024132.50133.50132.00133.00132.981,559,539
Nov 22, 2024133.00135.00132.25133.00132.98923,684
Nov 21, 2024133.00134.00132.00134.00133.98745,971
Nov 20, 2024133.50133.50132.50133.00132.98413,425
Nov 19, 2024134.50134.50132.50133.00132.98296,281
Nov 18, 2024132.50135.00132.50133.50133.481,035,151
Nov 15, 2024132.50134.50132.50132.50132.48267,755
Nov 14, 2024133.50135.00132.00134.00133.98469,608
Nov 13, 2024134.00134.50133.00133.00132.98399,815
Nov 12, 2024134.50134.52133.00133.00132.98305,129
Nov 11, 2024134.50137.00134.49136.00135.98430,999
Nov 8, 2024135.00135.99134.55135.00134.98261,478
Nov 7, 2024135.00137.50134.00137.50137.48662,832
Nov 6, 2024135.00135.04134.00134.00133.98307,869
Nov 5, 2024134.00135.25134.00135.00134.98357,257
Nov 4, 2024134.00136.00133.00136.00135.98630,561
Nov 1, 2024133.50136.00133.12133.50133.48477,611
Oct 31, 2024133.00138.00132.00132.50132.48445,846
Oct 30, 2024141.00141.00132.50132.50132.48307,866
Oct 29, 2024135.00136.13133.98135.50135.48689,297
Oct 28, 2024134.50139.50134.50135.50135.48821,821
Oct 25, 2024141.50141.50134.75136.50136.48287,485
Oct 24, 2024134.50138.00134.50134.50134.48403,153
Oct 23, 2024135.50141.00134.36136.00135.981,199,428
Oct 22, 2024135.50136.50134.50134.50134.48750,975
Oct 21, 2024134.50141.50134.50135.00134.98916,278
Oct 18, 2024134.50140.00134.50135.00134.98203,723
Oct 17, 2024134.00140.00134.00134.00133.98184,010
Oct 16, 2024137.50137.50134.20136.50136.48318,634
Oct 15, 2024134.50138.50134.00135.00134.98323,069
Oct 14, 2024135.00138.50134.50137.50137.48977,330
Oct 11, 2024136.00140.00136.00136.50136.48305,893
Oct 10, 2024134.50137.00134.50137.00136.98537,534
Oct 9, 2024136.00137.60134.50136.00135.98976,518
Oct 8, 2024136.50138.95135.00137.50137.48384,430
Oct 7, 2024138.50140.00136.56140.00139.98920,310
Oct 4, 2024136.00139.00136.00137.00136.981,117,622
Oct 3, 2024136.00138.50136.00136.50136.48283,341
Oct 2, 2024136.50138.50136.00136.50136.48409,885
Oct 1, 2024135.00135.00133.48134.00133.98392,696
Sep 30, 2024135.00136.50134.00134.00133.98743,952
Sep 27, 2024134.00135.16133.84134.50134.48372,929
Sep 26, 2024134.00135.50133.00134.00133.98617,175
Sep 25, 2024131.50134.00131.50133.50133.481,124,491
Sep 24, 2024132.50134.28131.50131.50131.48381,426
Sep 23, 2024129.00132.50129.00131.50131.48454,685
Sep 20, 2024129.00134.50129.00130.00129.98238,585
Sep 19, 2024129.50133.00129.00131.00130.98472,773
Sep 18, 2024129.00130.00129.00129.00128.98402,706
Sep 17, 2024129.50134.00129.00129.00128.98475,443
Sep 16, 2024128.00132.50128.00129.50129.48467,908
Sep 13, 2024129.00130.50128.50128.50128.483,557,737
Sep 12, 2024 2.4 Dividend
Sep 12, 2024128.50129.00127.00128.00127.98461,466
Sep 11, 2024129.00129.95128.00129.00128.96231,750
Sep 10, 2024129.50132.00128.78129.00128.96912,227
Sep 9, 2024130.50134.50130.00131.00130.96832,678
Sep 6, 2024131.00133.50129.50129.50129.46194,093
Sep 5, 2024131.50135.00130.75131.50131.46369,976
Sep 4, 2024131.50132.50130.50131.50131.46686,640
Sep 3, 2024134.50136.50131.76132.50132.461,730,904
Sep 2, 2024133.50135.00132.50134.00133.95393,991
Aug 30, 2024133.00135.69132.50133.50133.46365,616
Aug 29, 2024132.50134.00132.00133.75133.71136,623
Aug 28, 2024132.50134.50132.50132.50132.46332,532
Aug 27, 2024134.00138.00132.50134.00133.95395,380
Aug 23, 2024135.00135.61134.50134.50134.45178,795
Aug 22, 2024134.50135.90134.00134.00133.95676,672
Aug 21, 2024134.50135.34133.21134.50134.45488,749
Aug 20, 2024135.50136.23134.00135.00134.95667,473
Aug 19, 2024135.50138.00134.66136.00135.95792,573
Aug 16, 2024135.00135.62133.50135.00134.95420,815
Aug 15, 2024133.50135.00133.04134.50134.45201,756
Aug 14, 2024134.00134.50133.39134.50134.45562,132
Aug 13, 2024133.00133.65132.30133.50133.46205,990
Aug 12, 2024133.00134.00132.26134.00133.95685,530
Aug 9, 2024133.50133.50131.00132.00131.96584,952
Aug 8, 2024130.50132.00130.50131.50131.46288,272
Aug 7, 2024130.00131.50129.25130.50130.46411,187
Aug 6, 2024127.50128.24126.02127.50127.46541,615
Aug 5, 2024127.50127.50122.58126.50126.46497,681
Aug 2, 2024133.00133.88130.50131.00130.96465,520
Aug 1, 2024135.50136.00132.50134.00133.95972,269
Jul 31, 2024133.50135.50133.00135.50135.45191,245
Jul 30, 2024132.50133.50132.15132.50132.46333,301
Jul 29, 2024132.50134.50132.50133.00132.96471,133
Jul 26, 2024133.50134.50132.72133.00132.96675,095
Jul 25, 2024133.50134.50132.50132.50132.46365,140
Jul 24, 2024135.00135.00133.00133.00132.96686,228
Jul 23, 2024135.00135.50133.82134.00133.95444,835
Jul 22, 2024135.00136.00134.00134.00133.95596,839
Jul 19, 2024134.50138.00134.50134.50134.45137,548
Jul 18, 2024137.00137.50135.60136.00135.95240,372
Jul 17, 2024137.00138.00135.50136.00135.95484,457
Jul 16, 2024137.00138.00136.19138.00137.95314,485
Jul 15, 2024137.50138.00136.74138.00137.95353,716
Jul 12, 2024138.00139.00137.00138.50138.45316,373
Jul 11, 2024137.50138.50137.00138.50138.45502,238
Jul 10, 2024137.00137.00136.00137.00136.95337,643
Jul 9, 2024136.00139.00136.00136.50136.45218,563
Jul 8, 2024136.50138.00136.19136.50136.45830,694
Jul 5, 2024137.00138.00135.50136.00135.95256,694
Jul 4, 2024137.50138.00136.50138.00137.95124,942
Jul 3, 2024135.00137.50135.00137.50137.45159,419
Jul 2, 2024136.50138.00135.00136.50136.45382,438
Jul 1, 2024136.50138.00135.88136.50136.45215,849
Jun 28, 2024137.00138.00135.50135.50135.45453,516
Jun 27, 2024 1 Dividend
Jun 27, 2024136.00137.00134.50135.50135.45708,649
Jun 26, 2024137.50137.50136.00137.50137.44488,896
Jun 25, 2024136.50137.50135.83137.50137.44351,342
Jun 24, 2024136.50138.00135.95137.50137.44496,498
Jun 21, 2024136.00138.00134.50138.00137.94530,568
Jun 20, 2024137.00138.00135.50137.50137.44414,083
Jun 19, 2024135.00137.00134.07137.00136.94484,175
Jun 18, 2024134.50135.00132.50134.50134.45214,728
Jun 17, 2024132.50135.00131.64134.50134.45531,825
Jun 14, 2024132.50134.50132.00133.00132.95299,400
Jun 13, 2024134.00134.00131.50131.50131.45294,339
Jun 12, 2024131.50133.00131.42132.00131.95230,067
Jun 11, 2024132.50133.56131.16131.50131.45403,909
Jun 10, 2024133.00134.50131.93134.00133.95458,195
Jun 7, 2024134.00134.61132.85133.00132.95366,294
Jun 6, 2024134.00134.00132.18134.00133.95216,286
Jun 5, 2024129.00133.50129.00133.50133.45541,063
Jun 4, 2024129.00133.50129.00131.00130.95768,182
Jun 3, 2024133.00134.00130.40132.00131.95461,462
May 31, 2024131.00132.00129.50129.50129.45498,433
May 30, 2024132.00134.00132.00132.00131.95215,969
May 29, 2024138.00138.00132.00134.50134.45617,800
May 28, 2024137.00138.50135.00135.00134.94346,824
May 24, 2024133.50137.00133.50136.00135.94226,899
May 23, 2024135.00137.77135.00137.00136.94265,914
May 22, 2024137.00139.00136.73137.50137.44475,917
May 21, 2024136.50140.00136.50137.00136.94343,270
May 20, 2024140.00142.50138.61139.50139.44729,893
May 17, 2024140.00141.50138.50140.00139.94315,009
May 16, 2024139.00140.00138.00140.00139.94295,467
May 15, 2024137.00139.00136.50139.00138.94508,608
May 14, 2024137.50139.50135.90137.00136.94182,829
May 13, 2024134.00138.00134.00137.00136.94849,440
May 10, 2024136.00139.50136.00137.00136.94358,461
May 9, 2024135.00137.50135.00136.50136.44538,234
May 8, 2024135.00137.50135.00135.50135.44452,767
May 7, 2024136.50138.50135.50137.00136.94615,866
May 3, 2024138.50138.50134.00135.50135.44394,723
May 2, 2024135.00135.00131.02133.50133.45699,194
May 1, 2024133.50134.50131.50132.50132.45354,798
Apr 30, 2024138.00138.00132.00132.00131.95370,971
Apr 29, 2024132.50135.55131.00134.00133.95632,834
Apr 26, 2024130.50133.00130.50132.00131.95204,213
Apr 25, 2024129.50132.00129.50130.00129.95383,547
Apr 24, 2024131.50136.00131.00132.00131.95752,496
Apr 23, 2024130.00131.75130.00130.00129.95326,094
Apr 22, 2024130.00130.99129.31129.50129.45912,183
Apr 19, 2024129.00131.00129.00129.00128.95204,111
Apr 18, 2024130.00132.00128.57132.00131.95470,695
Apr 17, 2024130.50136.00129.00130.00129.95412,026

Related Tickers

CMPG.L CT Global Managed Portfolio Trust PLC
245.00
+0.41%
 
BASC.L Brown Advisory US Smaller Companies PLC
1,140.00
-0.87%
 
HET.L Henderson European Trust plc
178.00
-0.11%
 
JEGI.L JPMorgan European Growth & Income plc
110.00
+0.46%
 
JAGI.L JPMorgan Asia Growth & Income plc
340.50
-0.44%
 
JEDT.L JPMorgan European Discovery Trust plc
481.00
-0.10%
 
IEM.L Impax Environmental Markets plc
331.00
-0.90%
 
GSCT.L The Global Smaller Companies Trust PLC
145.00
-0.41%
 
EGL.L Ecofin Global Utilities and Infrastructure Trust plc
195.00
+0.52%
 
CTPE.L CT Private Equity Trust PLC
465.00
+2.42%