1. Share Prices

  2. Jpmorgan Emerging Europe, Middle East & Africa Securities PLC (JEMA)

224.00p+3.00 (+1.36%)06 Aug 2025, 16:19
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Jpmorgan Emerging Europe, Middle East & Africa Securities PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 2025219.72p221.03p216.11p221.00p6,316
Aug 4, 2025218.00p220.31p217.10p218.50p17,819
Aug 1, 2025223.62p224.91p216.68p224.00p8,022
Jul 31, 2025212.81p221.76p212.00p219.50p72,549
Jul 30, 2025212.80p222.00p212.80p220.00p18,369
Jul 29, 2025213.00p226.00p212.50p220.00p73,978
Jul 28, 2025220.00p223.04p214.00p220.00p158,226
Jul 25, 2025214.00p228.00p214.00p221.00p20,426
Jul 24, 2025216.00p220.00p214.00p217.50p25,677
Jul 23, 2025214.00p227.77p214.00p221.00p52,598
Jul 22, 2025219.00p220.29p211.65p219.50p8,053
Jul 21, 2025219.99p223.23p210.00p219.50p11,868
Jul 18, 2025212.00p212.00p210.11p218.00p36,798
Jul 17, 2025213.60p223.80p213.60p221.00p83,076
Jul 16, 2025221.00p225.79p216.10p224.50p57,798
Jul 15, 2025212.00p226.50p212.00p225.00p81,948
Jul 14, 2025225.00p228.75p221.00p222.50p50,930
Jul 11, 2025223.00p228.25p222.00p225.50p54,596
Jul 10, 2025222.00p226.60p221.03p221.00p9,265
Jul 9, 2025222.00p229.00p221.50p225.50p6,518
Jul 8, 2025221.00p229.00p220.00p221.00p3,480
Jul 7, 2025229.00p229.00p219.72p229.00p5,081
Jul 4, 2025221.00p228.00p220.50p223.00p10,195
Jul 3, 2025222.00p228.00p218.71p226.00p7,495
Jul 2, 2025224.00p229.00p214.00p225.00p181,544
Jul 1, 2025222.00p230.00p222.00p230.00p15,084
Jun 30, 2025226.00p231.24p226.00p228.00p9,233
Jun 27, 2025218.00p232.00p218.00p228.00p33,524
Jun 26, 2025222.50p230.92p222.19p227.00p7,029
Jun 25, 2025222.00p230.00p222.00p225.50p40,347
Jun 24, 2025216.00p231.00p216.00p231.00p17,098
Jun 23, 2025229.00p229.28p220.76p224.00p7,388
Jun 20, 2025229.00p229.00p219.80p229.00p29,134
Jun 19, 2025218.75p224.60p218.75p224.00p111,965
Jun 18, 2025218.00p223.84p218.00p221.50p129,468
Jun 17, 2025225.30p225.30p219.60p225.00p117,022
Jun 16, 2025219.50p224.94p219.50p225.00p59,450
Jun 13, 2025225.00p234.00p219.00p220.00p40,569
Jun 12, 2025230.10p232.40p226.58p232.00p22,184
Jun 11, 2025234.59p234.59p231.78p234.50p3,336
Jun 10, 2025234.00p238.00p231.00p233.50p76,141
Jun 9, 2025229.00p240.00p229.00p235.50p8,647
Jun 6, 2025236.00p238.00p230.57p236.00p9,558
Jun 5, 2025234.00p240.00p230.10p240.00p47,883
Jun 4, 2025231.95p237.89p231.95p238.50p8,851
Jun 3, 2025240.00p240.00p226.13p232.00p143,282
Jun 2, 2025236.00p238.29p230.00p235.00p171,710
May 30, 2025229.00p233.00p228.91p233.00p68,275
May 29, 2025232.00p236.00p231.00p233.00p31,223
May 28, 2025227.00p231.13p218.00p225.00p92,466
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,655.008.88
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,652.00-6.88
Glencore PLC284.75-5.41