1. Share Prices

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

202.50p+0.00 (+0.00%)05 Nov 2025, 16:29
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
Nov 5, 2025200.00p205.00p198.86p202.50p5,029
Nov 4, 2025204.00p224.00p201.20p202.50p31,599
Nov 3, 2025224.00p224.00p218.84p224.00p10,900
Oct 31, 2025216.00p223.92p216.00p216.00p47,574
Oct 30, 2025215.00p220.00p209.00p219.00p185,261
Oct 29, 2025205.00p215.00p200.74p215.00p68,819
Oct 28, 2025205.00p216.00p201.00p205.00p57,640
Oct 27, 2025225.00p228.00p213.71p220.00p19,405
Oct 24, 2025208.00p228.00p208.00p224.00p5,615
Oct 23, 2025216.00p232.00p212.00p220.00p33,598
Oct 22, 2025232.00p232.00p219.10p226.00p33,089
Oct 21, 2025245.79p245.79p218.00p227.50p18,885
Oct 20, 2025236.00p246.00p225.00p236.50p44,443
Oct 17, 2025212.00p238.66p212.00p238.00p118,774
Oct 16, 2025218.00p220.00p207.00p214.00p47,344
Oct 15, 2025204.00p213.05p204.00p212.00p16,089
Oct 14, 2025207.00p215.96p200.00p207.00p23,301
Oct 13, 2025207.00p217.00p201.00p207.00p53,371
Oct 10, 2025212.00p217.00p204.00p206.00p33,477
Oct 9, 2025219.00p219.00p204.75p213.00p32,405
Oct 8, 2025204.00p218.00p204.00p218.00p40,888
Oct 7, 2025200.00p208.00p196.84p202.50p66,516
Oct 6, 2025200.00p205.26p194.15p205.00p73,015
Oct 3, 2025189.50p209.47p186.74p208.50p104,670
Oct 2, 2025200.00p202.67p181.66p196.00p323,147
Oct 1, 2025208.00p212.00p200.00p203.00p131,960
Sep 30, 2025210.00p219.75p205.00p212.00p34,351
Sep 29, 2025210.00p223.38p208.00p215.00p59,765
Sep 26, 2025220.00p220.00p208.00p214.00p94,162
Sep 25, 2025217.00p228.00p217.00p228.00p520,789
Sep 24, 2025225.00p232.00p221.10p226.00p99,099
Sep 23, 2025225.00p236.00p217.00p236.00p136,310
Sep 22, 2025223.00p236.00p223.00p236.00p91,938
Sep 19, 2025230.00p243.00p223.93p225.00p68,583
Sep 18, 2025230.18p243.90p230.00p238.00p13,914
Sep 17, 2025235.00p239.00p235.00p235.00p16,665
Sep 16, 2025220.00p245.00p220.00p245.00p35,781
Sep 15, 2025228.00p229.48p216.97p228.00p61,400
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.