Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

J P Morgan Em B (0Y3P) Share Price History

Time period:
to
Date Open High Low Close Volume
21st Jul 2025 (Mon) 2.9537 2.9537 2.9537 2.9537 43
18th Jul 2025 (Fri) 2.9404 2.9404 2.9404 2.9404 25,765
17th Jul 2025 (Thu) 2.9323 2.9323 2.9323 2.9323 10,479
16th Jul 2025 (Wed) 2.9532 2.9532 2.9532 2.9532 5,706
15th Jul 2025 (Tue) 2.9532 2.9532 2.9532 2.9532 11,930
14th Jul 2025 (Mon) 2.9771 2.9771 2.9771 2.9771 14,501
11th Jul 2025 (Fri) 2.955 2.955 2.955 2.955 6,475
10th Jul 2025 (Thu) 2.955 2.955 2.955 2.955 0
9th Jul 2025 (Wed) 2.955 2.955 2.955 2.955 0
8th Jul 2025 (Tue) 2.9573 2.9573 2.9573 2.9573 10,179
7th Jul 2025 (Mon) 2.9681 2.9681 2.9681 2.9681 31,691
4th Jul 2025 (Fri) 2.9779 2.9779 2.9779 2.9779 40,008
3rd Jul 2025 (Thu) 2.9755 2.9755 2.9755 2.9755 0
2nd Jul 2025 (Wed) 2.9755 2.9755 2.9755 2.9755 7,678
1st Jul 2025 (Tue) 2.9746 2.9746 2.9746 2.9746 352,463
30th Jun 2025 (Mon) 2.9596 2.9596 2.9596 2.9596 17,815
27th Jun 2025 (Fri) 2.9547 2.9547 2.9547 2.9547 50,001
26th Jun 2025 (Thu) 2.9514 2.9514 2.9514 2.9514 6,000
25th Jun 2025 (Wed) 2.9514 2.9514 2.9514 2.9514 4,402
24th Jun 2025 (Tue) 2.9469 2.9469 2.9469 2.9469 20,003
23rd Jun 2025 (Mon) 2.9385 2.9385 2.9385 2.9385 81,616
20th Jun 2025 (Fri) 2.9311 2.9311 2.9311 2.9311 4,002
19th Jun 2025 (Thu) 2.9258 2.9258 2.9258 2.9258 55,000
18th Jun 2025 (Wed) 2.9266 2.9266 2.9266 2.9266 7,500
17th Jun 2025 (Tue) 2.9266 2.9266 2.9266 2.9266 12
16th Jun 2025 (Mon) 2.9471 2.9471 2.9471 2.9471 173,601
13th Jun 2025 (Fri) 2.932 2.932 2.932 2.932 15,017
12th Jun 2025 (Thu) 2.956 2.956 2.956 2.956 0
11th Jun 2025 (Wed) 2.956 2.956 2.956 2.956 2
10th Jun 2025 (Tue) 2.9413 2.9413 2.9413 2.9413 21,013
9th Jun 2025 (Mon) 2.9401 2.9401 2.9401 2.9401 0
6th Jun 2025 (Fri) 2.9401 2.9401 2.9401 2.9401 226,518
5th Jun 2025 (Thu) 2.9401 2.9401 2.9401 2.9401 55
4th Jun 2025 (Wed) 2.9138 2.9138 2.9138 2.9138 165,000
3rd Jun 2025 (Tue) 2.9138 2.9138 2.9138 2.9138 105,650
2nd Jun 2025 (Mon) 2.9138 2.9138 2.9138 2.9138 3
30th May 2025 (Fri) 2.9224 2.9224 2.9224 2.9224 1
29th May 2025 (Thu) 2.9365 2.9365 2.9365 2.9365 0
28th May 2025 (Wed) 2.9365 2.9365 2.9365 2.9365 4
27th May 2025 (Tue) 2.912 2.912 2.912 2.912 28,090
26th May 2025 (Mon) 2.8964 2.8964 2.8964 2.8964 15,710
23rd May 2025 (Fri) 2.9061 2.9061 2.9061 2.9061 7,386
22nd May 2025 (Thu) 2.9338 2.9338 2.9338 2.9338 4,960
FTSE 100 Latest
Value9,008.47
Change-4.52