1. Share Prices

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

230.00p-16.00 (-6.50%)12 Sep 2025, 16:40
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
Sep 12, 2025235.00p247.00p210.01p230.00p80,871
Sep 11, 2025229.00p251.00p226.00p246.00p145,641
Sep 10, 2025240.00p245.00p227.00p240.50p13,628
Sep 9, 2025240.00p251.00p237.84p246.50p72,749
Sep 8, 2025231.00p247.48p231.00p244.50p18,700
Sep 5, 2025251.00p251.00p234.20p242.50p7,103
Sep 4, 2025247.00p255.00p235.00p244.00p64,023
Sep 3, 2025260.00p270.00p254.23p259.50p15,244
Sep 2, 2025274.00p274.00p259.00p267.50p8,518
Sep 1, 2025278.00p278.00p258.03p270.00p25,155
Aug 29, 2025274.00p282.00p264.40p266.50p55,148
Aug 28, 2025280.00p283.00p274.92p277.00p61,263
Aug 27, 2025281.00p288.00p275.00p279.50p9,956
Aug 26, 2025281.00p300.00p281.00p285.50p66,567
Aug 22, 2025303.00p303.00p280.00p292.50p32,079
Aug 21, 2025302.39p302.39p284.60p291.50p9,534
Aug 20, 2025308.71p310.00p290.00p291.50p59,650
Aug 19, 2025306.00p306.00p296.34p300.00p87,840
Aug 18, 2025300.00p301.00p289.68p301.00p62,396
Aug 15, 2025300.00p300.00p275.00p280.00p87,441
Aug 14, 2025272.00p296.47p272.00p294.50p121,158
Aug 13, 2025283.00p288.04p279.50p282.50p65,996
Aug 12, 2025278.00p288.03p278.00p285.00p62,798
Aug 11, 2025278.00p296.42p270.41p274.00p150,252
Aug 8, 2025270.00p294.08p270.00p287.50p204,512
Aug 7, 2025230.00p275.00p230.00p271.50p278,987
Aug 6, 2025220.00p230.00p220.00p224.00p23,010
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
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.