JPMorgan Global Emerging Markets Income Trust plc (JEMI.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 02:46PM BST. Market open.
Time Period:
Jun 05, 2023 - Jun 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 05, 2024 | 129.00 | 131.78 | 129.00 | 131.28 | 131.28 | 311,980 |
| Jun 04, 2024 | 129.00 | 133.50 | 129.00 | 131.00 | 131.00 | 768,182 |
| Jun 03, 2024 | 133.00 | 134.00 | 130.40 | 132.00 | 132.00 | 461,462 |
| May 31, 2024 | 131.00 | 132.00 | 129.50 | 129.50 | 129.50 | 498,433 |
| May 30, 2024 | 132.00 | 134.00 | 132.00 | 132.00 | 132.00 | 215,969 |
| May 29, 2024 | 138.00 | 138.00 | 132.00 | 134.50 | 134.50 | 617,800 |
| May 28, 2024 | 137.00 | 138.50 | 135.00 | 135.00 | 135.00 | 346,824 |
| May 24, 2024 | 133.50 | 137.00 | 133.50 | 136.00 | 136.00 | 226,899 |
| May 23, 2024 | 135.00 | 137.77 | 135.00 | 137.00 | 137.00 | 265,914 |
| May 22, 2024 | 137.00 | 139.00 | 136.73 | 137.50 | 137.50 | 475,917 |
| May 21, 2024 | 136.50 | 140.00 | 136.50 | 137.00 | 137.00 | 343,270 |
| May 20, 2024 | 140.00 | 142.50 | 138.61 | 139.50 | 139.50 | 729,893 |
| May 17, 2024 | 140.00 | 141.50 | 138.50 | 140.00 | 140.00 | 315,009 |
| May 16, 2024 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 295,467 |
| May 15, 2024 | 137.00 | 139.00 | 136.50 | 139.00 | 139.00 | 508,608 |
| May 14, 2024 | 137.50 | 139.50 | 135.90 | 137.00 | 137.00 | 182,829 |
| May 13, 2024 | 134.00 | 138.00 | 134.00 | 137.00 | 137.00 | 849,440 |
| May 10, 2024 | 136.00 | 139.50 | 136.00 | 137.00 | 137.00 | 358,461 |
| May 09, 2024 | 135.00 | 137.50 | 135.00 | 136.50 | 136.50 | 538,234 |
| May 08, 2024 | 135.00 | 137.50 | 135.00 | 135.50 | 135.50 | 452,767 |
| May 07, 2024 | 136.50 | 138.50 | 135.50 | 137.00 | 137.00 | 615,866 |
| May 03, 2024 | 138.50 | 138.50 | 134.00 | 135.50 | 135.50 | 394,723 |
| May 02, 2024 | 135.00 | 135.00 | 131.02 | 133.50 | 133.50 | 699,194 |
| May 01, 2024 | 133.50 | 134.50 | 131.50 | 132.50 | 132.50 | 354,798 |
| Apr 30, 2024 | 138.00 | 138.00 | 132.00 | 132.00 | 132.00 | 370,971 |
| Apr 29, 2024 | 132.50 | 135.55 | 131.00 | 134.00 | 134.00 | 632,834 |
| Apr 26, 2024 | 130.50 | 133.00 | 130.50 | 132.00 | 132.00 | 204,213 |
| Apr 25, 2024 | 129.50 | 132.00 | 129.50 | 130.00 | 130.00 | 383,547 |
| Apr 24, 2024 | 131.50 | 136.00 | 131.00 | 132.00 | 132.00 | 752,496 |
| Apr 23, 2024 | 130.00 | 131.75 | 130.00 | 130.00 | 130.00 | 326,094 |
| Apr 22, 2024 | 130.00 | 130.99 | 129.31 | 129.50 | 129.50 | 912,183 |
| Apr 19, 2024 | 129.00 | 131.00 | 129.00 | 129.00 | 129.00 | 204,111 |
| Apr 18, 2024 | 130.00 | 132.00 | 128.57 | 132.00 | 132.00 | 470,695 |
| Apr 17, 2024 | 130.50 | 136.00 | 129.00 | 130.00 | 130.00 | 412,026 |
| Apr 16, 2024 | 130.50 | 132.55 | 130.00 | 130.00 | 130.00 | 495,927 |
| Apr 15, 2024 | 133.50 | 137.00 | 132.00 | 133.00 | 133.00 | 407,494 |
| Apr 12, 2024 | 134.00 | 135.00 | 132.15 | 133.00 | 133.00 | 453,955 |
| Apr 11, 2024 | 132.50 | 136.50 | 132.50 | 134.00 | 134.00 | 451,833 |
| Apr 10, 2024 | 134.02 | 135.67 | 132.50 | 132.50 | 132.50 | 793,586 |
| Apr 09, 2024 | 133.00 | 135.00 | 132.27 | 135.00 | 135.00 | 519,422 |
| Apr 08, 2024 | 131.50 | 136.00 | 131.00 | 134.50 | 134.50 | 599,864 |
| Apr 05, 2024 | 131.00 | 134.90 | 131.00 | 133.00 | 133.00 | 225,825 |
| Apr 04, 2024 | 131.50 | 132.50 | 132.00 | 132.50 | 132.50 | 541,537 |
| Apr 03, 2024 | 131.00 | 136.50 | 130.50 | 131.50 | 131.50 | 409,749 |
| Apr 02, 2024 | 131.50 | 136.00 | 130.50 | 131.50 | 131.50 | 443,135 |
| Mar 28, 2024 | 131.00 | 133.00 | 130.50 | 130.50 | 130.50 | 471,776 |
| Mar 27, 2024 | 130.00 | 134.50 | 130.00 | 130.50 | 130.50 | 528,362 |
| Mar 26, 2024 | 131.00 | 133.72 | 130.25 | 131.50 | 131.50 | 437,566 |
| Mar 25, 2024 | 131.00 | 137.00 | 130.50 | 130.50 | 130.50 | 309,404 |
| Mar 22, 2024 | 132.00 | 133.42 | 130.88 | 132.00 | 132.00 | 525,171 |
| Mar 21, 2024 | 128.50 | 133.11 | 128.50 | 132.00 | 132.00 | 626,394 |
| Mar 20, 2024 | 130.00 | 132.00 | 129.50 | 132.00 | 132.00 | 1,424,728 |
| Mar 19, 2024 | 131.00 | 134.37 | 130.00 | 131.00 | 131.00 | 268,169 |
| Mar 18, 2024 | 132.50 | 137.81 | 131.00 | 132.00 | 132.00 | 729,456 |
| Mar 15, 2024 | 131.50 | 133.15 | 131.50 | 131.50 | 131.50 | 507,084 |
| Mar 14, 2024 | 132.50 | 133.52 | 131.42 | 132.50 | 132.50 | 697,687 |
| Mar 13, 2024 | 133.50 | 134.50 | 131.00 | 131.00 | 131.00 | 605,776 |
| Mar 12, 2024 | 133.00 | 136.00 | 131.77 | 133.00 | 133.00 | 920,758 |
| Mar 11, 2024 | 131.50 | 132.50 | 130.50 | 131.00 | 131.00 | 776,082 |
| Mar 08, 2024 | 132.00 | 132.50 | 130.23 | 131.50 | 131.50 | 287,044 |
| Mar 07, 2024 | 131.50 | 131.50 | 129.25 | 130.00 | 130.00 | 373,776 |
| Mar 07, 2024 | 0.01 Dividend | |||||
| Mar 06, 2024 | 130.50 | 133.12 | 130.50 | 131.50 | 131.49 | 714,846 |
| Mar 05, 2024 | 131.50 | 132.98 | 129.50 | 130.00 | 129.99 | 271,315 |
| Mar 04, 2024 | 130.50 | 131.50 | 130.39 | 131.50 | 131.49 | 492,322 |
| Mar 01, 2024 | 131.00 | 132.00 | 130.00 | 131.00 | 130.99 | 354,025 |
| Feb 29, 2024 | 129.50 | 133.83 | 128.50 | 130.00 | 129.99 | 776,971 |
| Feb 28, 2024 | 129.00 | 130.50 | 128.50 | 129.00 | 128.99 | 2,032,843 |
| Feb 27, 2024 | 130.50 | 131.00 | 128.84 | 129.50 | 129.49 | 531,259 |
| Feb 26, 2024 | 130.00 | 130.50 | 129.00 | 129.50 | 129.49 | 383,803 |
| Feb 23, 2024 | 127.50 | 130.50 | 127.50 | 130.50 | 130.49 | 847,689 |
| Feb 22, 2024 | 132.00 | 132.50 | 128.50 | 128.50 | 128.49 | 609,435 |
| Feb 21, 2024 | 129.50 | 134.50 | 129.00 | 129.00 | 128.99 | 231,440 |
| Feb 20, 2024 | 129.00 | 130.11 | 128.50 | 130.00 | 129.99 | 545,032 |
| Feb 19, 2024 | 129.31 | 131.00 | 129.31 | 130.25 | 130.24 | 194,868 |
| Feb 16, 2024 | 129.50 | 131.00 | 126.50 | 131.00 | 130.99 | 154,283 |
| Feb 15, 2024 | 129.00 | 130.30 | 127.70 | 129.00 | 128.99 | 487,630 |
| Feb 14, 2024 | 129.00 | 130.50 | 127.75 | 129.50 | 129.49 | 513,845 |
| Feb 13, 2024 | 130.50 | 130.50 | 127.00 | 127.00 | 126.99 | 924,196 |
| Feb 12, 2024 | 131.50 | 131.50 | 126.53 | 130.00 | 129.99 | 515,812 |
| Feb 09, 2024 | 127.50 | 130.50 | 127.00 | 128.00 | 127.99 | 452,965 |
| Feb 08, 2024 | 128.00 | 128.50 | 127.00 | 127.00 | 126.99 | 435,065 |
| Feb 07, 2024 | 128.50 | 129.50 | 127.50 | 127.50 | 127.49 | 169,093 |
| Feb 06, 2024 | 128.50 | 129.50 | 127.50 | 128.00 | 127.99 | 740,104 |
| Feb 05, 2024 | 126.00 | 128.50 | 124.54 | 125.50 | 125.49 | 792,826 |
| Feb 02, 2024 | 125.00 | 128.91 | 124.25 | 126.00 | 125.99 | 448,302 |
| Feb 01, 2024 | 123.50 | 126.92 | 123.50 | 124.00 | 123.99 | 1,476,202 |
| Jan 31, 2024 | 124.50 | 126.29 | 124.00 | 124.00 | 123.99 | 298,039 |
| Jan 30, 2024 | 124.00 | 127.00 | 124.00 | 126.00 | 125.99 | 560,021 |
| Jan 29, 2024 | 125.50 | 126.83 | 124.75 | 125.00 | 124.99 | 308,062 |
| Jan 26, 2024 | 124.00 | 127.00 | 122.78 | 126.00 | 125.99 | 377,158 |
| Jan 25, 2024 | 125.50 | 128.00 | 124.50 | 125.50 | 125.49 | 260,678 |
| Jan 24, 2024 | 125.00 | 126.00 | 122.00 | 125.00 | 124.99 | 526,773 |
| Jan 23, 2024 | 123.00 | 124.50 | 121.50 | 122.00 | 121.99 | 311,434 |
| Jan 22, 2024 | 121.00 | 122.69 | 120.00 | 121.50 | 121.49 | 170,096 |
| Jan 19, 2024 | 122.50 | 122.50 | 120.76 | 121.50 | 121.49 | 191,317 |
| Jan 18, 2024 | 120.00 | 123.40 | 120.00 | 120.50 | 120.49 | 584,749 |
| Jan 17, 2024 | 122.50 | 123.00 | 120.38 | 120.50 | 120.49 | 252,937 |
| Jan 16, 2024 | 123.50 | 126.00 | 122.69 | 123.00 | 122.99 | 295,076 |
| Jan 15, 2024 | 124.89 | 126.50 | 124.50 | 125.50 | 125.49 | 297,181 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.