Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
LSE - Delayed Quote GBp

JPMorgan Emerging Markets Investment Trust plc (JMG.L)

Compare
91.70
-5.10
(-5.27%)
As of 10:32:41 AM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202594.0094.0089.9091.7091.701,615,189
Apr 4, 2025100.80102.8095.8096.8096.802,423,943
Apr 3, 2025102.60103.0099.80101.40101.403,683,265
Apr 2, 2025103.00105.60103.00105.40105.401,265,217
Apr 1, 2025104.40105.80104.40105.80105.801,933,291
Mar 31, 2025104.40105.00103.80105.00105.001,047,173
Mar 28, 2025106.00107.40105.00105.40105.401,562,705
Mar 27, 2025107.60107.72106.60107.20107.201,291,590
Mar 26, 2025108.80108.80106.80107.20107.201,266,679
Mar 25, 2025107.40107.80106.57107.20107.201,372,415
Mar 24, 2025106.00108.20106.00107.60107.602,231,510
Mar 21, 2025106.20108.60106.20106.60106.603,008,575
Mar 20, 2025108.60108.60106.80107.20107.202,371,959
Mar 19, 2025107.60108.20107.40108.20108.201,507,021
Mar 18, 2025108.80108.80106.00107.80107.801,072,112
Mar 17, 2025106.20108.20105.89108.00108.001,489,961
Mar 14, 2025105.80107.00105.60107.00107.00900,586
Mar 13, 2025 0.65 Dividend
Mar 13, 2025105.00106.00104.80105.20105.202,102,090
Mar 12, 2025105.40107.80105.40106.80106.79822,118
Mar 11, 2025107.00108.00105.40105.60105.59947,206
Mar 10, 2025108.00109.20105.80106.00105.991,751,556
Mar 7, 2025108.20109.80107.44108.80108.79942,228
Mar 6, 2025107.20109.60106.60108.60108.591,645,261
Mar 5, 2025108.60108.60106.40107.60107.591,669,679
Mar 4, 2025107.00108.00106.20106.20106.191,921,054
Mar 3, 2025109.00110.09108.00108.60108.591,402,334
Feb 28, 2025107.80110.00107.74108.60108.591,818,966
Feb 27, 2025111.20112.80109.58110.60110.591,406,165
Feb 26, 2025110.80111.80110.73111.80111.791,775,872
Feb 25, 2025110.60111.80110.20110.40110.392,042,579
Feb 24, 2025113.00113.69110.54111.00110.992,008,615
Feb 21, 2025115.00115.08113.20113.20113.191,383,462
Feb 20, 2025113.40113.80112.40113.20113.191,736,097
Feb 19, 2025112.60113.80112.00113.40113.392,145,914
Feb 18, 2025112.80113.20112.15112.60112.593,503,193
Feb 17, 2025112.40113.00111.00113.00112.991,685,682
Feb 14, 2025111.40112.60111.40111.80111.792,645,289
Feb 13, 2025111.00111.49110.48111.00110.992,040,519
Feb 12, 2025111.60112.80110.55111.20111.192,510,910
Feb 11, 2025112.40112.40110.60111.00110.992,227,084
Feb 10, 2025111.98113.00111.68112.00111.992,412,732
Feb 7, 2025109.40112.40109.40110.80110.793,922,009
Feb 6, 2025111.20112.13110.20111.80111.792,787,191
Feb 5, 2025111.00111.60109.55110.80110.791,471,691
Feb 4, 2025111.40111.40110.34110.80110.792,498,953
Feb 3, 2025110.80112.80109.05111.00110.991,547,059
Jan 31, 2025112.80113.40112.00113.00112.991,397,517
Jan 30, 2025112.00112.40110.60112.40112.39786,582
Jan 29, 2025109.60112.00109.60110.60110.591,247,501
Jan 28, 2025109.60110.40108.20110.40110.391,654,942
Jan 27, 2025111.80111.80108.00108.40108.391,696,440
Jan 24, 2025112.20113.20110.20111.80111.791,588,125
Jan 23, 2025110.60112.07110.20110.80110.791,323,423
Jan 22, 2025110.80112.00109.80111.80111.791,688,638
Jan 21, 2025112.60113.40110.80111.20111.191,850,531
Jan 20, 2025113.20113.60110.54112.40112.391,684,574
Jan 17, 2025112.20113.00112.00113.00112.992,776,662
Jan 16, 2025111.60112.60110.42112.60112.593,050,156
Jan 15, 2025109.80111.40108.80111.40111.391,732,863
Jan 14, 2025107.40109.00107.40108.80108.791,568,839
Jan 13, 2025106.80109.80106.80107.80107.792,269,294
Jan 10, 2025107.00109.60107.00107.80107.792,086,150
Jan 9, 2025107.20108.80107.20108.20108.192,957,453
Jan 8, 2025107.80108.60107.20107.20107.191,863,154
Jan 7, 2025108.20109.80107.70108.20108.191,591,501
Jan 6, 2025109.60110.43107.20109.20109.191,525,373
Jan 3, 2025109.80110.60108.66109.40109.391,100,410
Jan 2, 2025108.20110.80107.84109.60109.591,449,483
Dec 31, 2024108.00108.60107.00108.40108.39317,887
Dec 30, 2024107.20108.80106.80107.60107.59876,356
Dec 27, 2024109.60110.80108.20108.60108.59408,696
Dec 24, 2024109.80110.20108.00110.00109.99204,629
Dec 23, 2024107.00109.60106.80109.60109.591,265,966
Dec 20, 2024108.60109.20107.80109.20109.192,225,765
Dec 19, 2024108.60109.20108.00108.60108.594,818,280
Dec 18, 2024109.80110.40109.45109.60109.591,263,316
Dec 17, 2024109.60109.88109.14109.20109.191,820,039
Dec 16, 2024110.60110.80110.00110.80110.791,214,099
Dec 13, 2024109.40111.40109.40110.80110.791,659,553
Dec 12, 2024110.80111.00109.40110.20110.193,024,587
Dec 11, 2024111.40111.40110.20110.20110.191,531,485
Dec 10, 2024111.20111.20110.00110.60110.591,802,007
Dec 9, 2024110.20112.40109.80112.00111.991,900,999
Dec 6, 2024110.40110.40108.98110.00109.991,284,866
Dec 5, 2024109.80109.80108.20109.40109.391,639,464
Dec 4, 2024108.80109.60107.50109.00108.991,874,196
Dec 3, 2024108.20109.20107.84108.40108.392,080,579
Dec 2, 2024107.80108.60107.34108.00107.992,826,507
Nov 29, 2024108.20108.20107.00108.00107.992,272,047
Nov 28, 2024107.80108.80107.60108.00107.991,295,431
Nov 27, 2024109.80110.80107.80108.00107.992,736,123
Nov 26, 2024108.80110.60108.80109.60109.591,379,734
Nov 25, 2024109.60110.60109.37110.60110.591,328,664
Nov 22, 2024109.00110.00108.00109.80109.791,475,477
Nov 21, 2024108.20108.60107.25108.60108.594,754,012
Nov 20, 2024108.00108.80107.64108.40108.391,946,415
Nov 19, 2024107.80108.60107.00108.40108.391,740,675
Nov 18, 2024107.20108.40107.20107.80107.791,857,465
Nov 15, 2024107.60107.80107.00107.60107.592,138,826
Nov 14, 2024108.00109.80107.00107.40107.391,623,475
Nov 13, 2024107.60108.01107.01107.60107.592,105,321
Nov 12, 2024107.60108.60106.88107.40107.391,530,705
Nov 11, 2024108.60108.80107.60108.60108.591,634,778
Nov 8, 2024108.40109.40107.48108.60108.591,811,857
Nov 7, 2024106.60109.20106.60108.80108.792,921,825
Nov 6, 2024107.40109.40106.99107.40107.392,389,415
Nov 5, 2024108.20108.80107.20107.40107.391,760,663
Nov 4, 2024108.00108.20107.40107.40107.391,269,914
Nov 1, 2024107.40108.20107.00107.40107.391,667,296
Oct 31, 2024107.00107.40106.18107.40107.391,636,536
Oct 30, 2024108.40110.40107.00107.20107.193,719,668
Oct 29, 2024109.60110.40108.20108.60108.592,228,597
Oct 28, 2024108.20110.16108.16109.80109.792,649,082
Oct 25, 2024108.60110.00108.60110.00109.992,225,618
Oct 24, 2024108.20111.20108.20109.20109.193,688,134
Oct 23, 2024108.60110.20108.20108.60108.591,543,632
Oct 22, 2024109.00109.00107.40108.80108.791,633,253
Oct 21, 2024108.20109.42107.60108.00107.993,326,035
Oct 18, 2024109.40110.40107.83109.80109.791,690,952
Oct 17, 2024108.20109.80107.60108.80108.792,182,197
Oct 16, 2024109.83109.90108.00108.40108.391,834,512
Oct 15, 2024109.80110.00107.80107.80107.792,185,944
Oct 14, 2024111.00111.00107.80110.20110.192,590,376
Oct 11, 2024109.60111.80108.79110.00109.992,095,814
Oct 10, 2024 1.30 Dividend
Oct 10, 2024110.00110.12108.60110.00109.992,653,392
Oct 9, 2024111.40112.40110.60111.00110.981,505,526
Oct 8, 2024113.00113.20110.72111.20111.182,608,626
Oct 7, 2024113.40114.20112.96113.80113.781,811,519
Oct 4, 2024112.60113.49111.80113.00112.983,157,640
Oct 3, 2024113.60113.60111.54112.00111.981,432,843
Oct 2, 2024112.00113.60111.18112.00111.983,037,278
Oct 1, 2024110.00111.80109.63110.60110.581,446,600
Sep 30, 2024111.40111.60110.56110.80110.782,017,932
Sep 27, 2024110.60111.80109.80111.20111.183,643,103
Sep 26, 2024108.20111.60106.80110.00109.982,116,203
Sep 25, 2024107.80108.20107.00108.00107.982,561,089
Sep 24, 2024107.00107.80106.55107.40107.382,410,115
Sep 23, 2024106.20107.00106.04106.20106.181,314,787
Sep 20, 2024106.20106.80105.80106.20106.182,976,909
Sep 19, 2024107.60107.60106.00107.00106.981,667,773
Sep 18, 2024106.40106.78105.20105.20105.181,775,669
Sep 17, 2024106.80107.20105.60106.40106.383,422,153
Sep 16, 2024105.00106.75104.00106.20106.181,251,783
Sep 13, 2024104.60106.80104.60106.80106.781,463,966
Sep 12, 2024104.60106.80104.60106.00105.982,197,872
Sep 11, 2024105.20105.40104.40104.60104.581,653,298
Sep 10, 2024105.20105.80104.14105.00104.983,038,151
Sep 9, 2024104.80105.66104.20105.40105.382,161,006
Sep 6, 2024106.00106.00103.80104.20104.182,509,465
Sep 5, 2024106.00106.00104.56105.60105.582,255,014
Sep 4, 2024105.80106.20105.00105.80105.781,511,691
Sep 3, 2024106.80108.00105.60106.00105.981,885,750
Sep 2, 2024107.60109.20106.54106.60106.581,023,409
Aug 30, 2024107.80109.20107.60107.80107.781,623,858
Aug 29, 2024107.40108.40106.52108.00107.981,187,004
Aug 28, 2024107.80108.80106.98107.20107.181,580,347
Aug 27, 2024108.00108.40107.40107.80107.781,825,865
Aug 23, 2024108.60109.60108.00108.20108.182,623,440
Aug 22, 2024109.40109.80108.20108.20108.181,072,142
Aug 21, 2024109.00110.60108.80109.40109.382,758,399
Aug 20, 2024110.40111.60109.00109.00108.981,611,169
Aug 19, 2024109.60111.20109.60110.60110.582,064,696
Aug 16, 2024110.20111.00109.30110.60110.58898,877
Aug 15, 2024109.60110.60108.60110.40110.381,078,132
Aug 14, 2024109.40110.05108.30109.00108.981,806,039
Aug 13, 2024108.60109.53108.20108.80108.781,799,622
Aug 12, 2024108.80109.40108.00109.00108.982,208,124
Aug 9, 2024108.40108.80107.80108.60108.58835,078
Aug 8, 2024105.60108.40105.20108.00107.981,243,374
Aug 7, 2024106.00107.80105.80107.20107.181,188,274
Aug 6, 2024105.20105.40103.76105.40105.381,482,643
Aug 5, 2024103.60104.11100.48104.00103.981,549,623
Aug 2, 2024108.40108.60106.20106.60106.581,628,414
Aug 1, 2024110.00110.80109.20110.20110.181,850,929
Jul 31, 2024109.00110.20108.71110.00109.983,562,645
Jul 30, 2024107.80109.40107.20108.60108.581,970,082
Jul 29, 2024108.40109.40108.20108.40108.381,547,524
Jul 26, 2024107.40109.00107.40109.00108.982,278,104
Jul 25, 2024107.80107.80106.20107.20107.181,490,193
Jul 24, 2024108.00109.00107.40107.60107.581,204,470
Jul 23, 2024109.00109.40108.00108.80108.781,106,029
Jul 22, 2024108.00109.40108.00108.60108.58931,919
Jul 19, 2024109.20109.20108.00108.60108.58670,994
Jul 18, 2024109.80110.40108.20109.00108.981,787,503
Jul 17, 2024109.20109.60108.60108.80108.781,362,698
Jul 16, 2024110.00110.60109.65110.40110.381,153,667
Jul 15, 2024110.00110.60109.74110.40110.381,704,175
Jul 12, 2024110.20110.60109.00110.60110.581,752,887
Jul 11, 2024109.60110.40108.00109.80109.781,324,736
Jul 10, 2024109.20109.20108.20109.20109.181,922,473
Jul 9, 2024108.40109.20108.20108.40108.381,725,406
Jul 8, 2024108.80109.20108.18108.80108.781,573,710
Jul 5, 2024108.60109.60107.88108.80108.783,479,936
Jul 4, 2024107.60109.00107.50108.60108.581,390,459
Jul 3, 2024107.20108.60107.00108.60108.582,231,911
Jul 2, 2024106.60107.60106.44107.40107.381,293,338
Jul 1, 2024107.40108.07106.20107.20107.181,211,522
Jun 28, 2024106.20107.40106.20107.40107.381,039,413
Jun 27, 2024105.20107.20105.20106.60106.581,726,347
Jun 26, 2024106.20107.00105.80106.80106.781,641,145
Jun 25, 2024106.40106.60105.60106.00105.98899,395
Jun 24, 2024106.60107.20106.00106.40106.381,175,580
Jun 21, 2024106.20107.20105.94106.60106.582,795,520
Jun 20, 2024107.00107.40106.40107.00106.981,715,378
Jun 19, 2024105.20107.40105.20106.80106.782,328,683
Jun 18, 2024104.60106.40104.46106.40106.381,951,939
Jun 17, 2024104.40105.09103.87104.40104.382,135,900
Jun 14, 2024103.00104.00102.60104.00103.982,079,976
Jun 13, 2024103.20104.00101.63103.00102.982,601,133
Jun 12, 2024102.40103.65102.40103.20103.181,290,358
Jun 11, 2024104.00104.00102.40102.60102.582,407,157
Jun 10, 2024103.80104.00102.40103.00102.982,812,179
Jun 7, 2024103.00103.91102.20103.60103.581,168,501
Jun 6, 2024102.80103.60101.60103.60103.581,332,636
Jun 5, 2024101.00103.00101.00103.00102.986,607,822
Jun 4, 2024101.60101.80100.32101.00100.989,486,510
Jun 3, 2024103.40104.20102.00102.20102.182,290,551
May 31, 2024102.40103.00101.80102.00101.981,292,674
May 30, 2024104.80104.80102.20102.20102.182,214,593
May 29, 2024104.20105.40102.80103.00102.981,450,807
May 28, 2024105.80106.80104.80104.80104.782,007,466
May 24, 2024105.80105.80104.60105.40105.381,172,361
May 23, 2024105.80107.00105.00105.60105.581,776,992
May 22, 2024107.00107.00105.80106.00105.981,538,576
May 21, 2024108.80109.00106.00106.00105.981,731,092
May 20, 2024107.40109.00107.00107.40107.382,416,029
May 17, 2024108.00108.37107.40107.80107.781,555,729
May 16, 2024107.40108.40106.80108.20108.182,174,120
May 15, 2024106.60108.20106.60107.60107.581,444,069
May 14, 2024107.00108.00106.69107.20107.181,522,220
May 13, 2024104.80107.84104.60107.00106.981,489,747
May 10, 2024106.60108.00105.80107.00106.981,965,711
May 9, 2024108.00108.00106.00107.60107.583,230,626
May 8, 2024105.00107.80105.00107.40107.381,335,519
May 7, 2024107.00107.80105.10107.60107.581,505,253
May 3, 2024103.20106.80103.20106.40106.382,797,925
May 2, 2024104.00106.20102.38106.20106.181,784,246
May 1, 2024102.20104.80102.73104.40104.381,158,017
Apr 30, 2024103.00105.80103.83104.60104.581,601,250
Apr 29, 2024103.00105.40103.00104.80104.781,517,574
Apr 26, 2024103.20105.00103.20104.20104.181,651,999
Apr 25, 2024103.80104.60102.91103.40103.381,274,214
Apr 24, 2024104.00104.81102.40103.80103.781,768,240
Apr 23, 2024101.00103.80101.00103.80103.781,596,475
Apr 22, 2024101.40102.40100.00102.40102.381,526,287
Apr 19, 202499.80101.4099.80101.20101.181,384,927
Apr 18, 2024100.40102.2099.90101.40101.382,269,308
Apr 17, 2024101.20101.80100.60100.60100.582,481,553
Apr 16, 2024102.00103.40101.40101.40101.381,686,241
Apr 15, 2024104.00105.00103.40103.40103.382,026,280
Apr 12, 2024105.60105.80103.80104.00103.982,516,775
Apr 11, 2024104.80105.40104.20104.80104.781,467,868
Apr 10, 2024105.00105.80104.20105.00104.982,886,643
Apr 9, 2024104.40105.80104.20104.60104.582,082,017
Apr 8, 2024105.00105.53104.38105.00104.981,423,491

Related Tickers

JII.L JPMorgan Indian Investment Trust plc
881.12
-4.95%
 
TEM.L Templeton Emerging Markets Investment Trust plc
150.39
-5.29%
 
PAC.L Pacific Assets Trust plc
295.03
-4.83%
 
ESCT.L The European Smaller Companies Trust PLC
156.40
-6.35%
 
BUT.L The Brunner Investment Trust PLC
1,128.98
-5.60%
 
BRGE.L BlackRock Greater Europe Investment Trust plc
472.94
-6.35%
 
FGT.L Finsbury Growth & Income Trust PLC
796.00
-5.69%
 
HINT.L Henderson International Income Trust plc
146.44
-7.32%
 
JAGI.L JPMorgan Asia Growth & Income plc
333.80
-4.08%
 
0GV.BE SuRo Capital Corp
4.0200
-3.83%