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
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
21st May 2025 (Wed) 2.9338 2.9338 2.9338 2.9338 1
20th May 2025 (Tue) 2.9233 2.9233 2.9233 2.9233 26,760
19th May 2025 (Mon) 2.9122 2.9122 2.9122 2.9122 7,657
16th May 2025 (Fri) 2.9195 2.9195 2.9195 2.9195 3
15th May 2025 (Thu) 2.9129 2.9129 2.9129 2.9129 76,366
14th May 2025 (Wed) 2.9494 2.9494 2.9494 2.9494 1
13th May 2025 (Tue) 2.9276 2.9276 2.9276 2.9276 1
12th May 2025 (Mon) 2.927 2.927 2.927 2.927 211,794
9th May 2025 (Fri) 2.9189 2.9189 2.9189 2.9189 30,395
8th May 2025 (Thu) 2.9189 2.9189 2.9189 2.9189 5
7th May 2025 (Wed) 2.9189 2.9189 2.9189 2.9189 1,793
6th May 2025 (Tue) 2.9037 2.9037 2.9037 2.9037 45,192
5th May 2025 (Mon) 2.9037 2.9037 2.9037 2.9037 6,297
2nd May 2025 (Fri) 2.9089 2.9089 2.9089 2.9089 0
1st May 2025 (Thu) 2.9089 2.9089 2.9089 2.9089 0
30th Apr 2025 (Wed) 2.9089 2.9089 2.9089 2.9089 3
29th Apr 2025 (Tue) 2.901 2.901 2.901 2.901 40,033
28th Apr 2025 (Mon) 2.9402 2.9402 2.9402 2.9402 30,033
25th Apr 2025 (Fri) 2.917 2.917 2.917 2.917 7,500
24th Apr 2025 (Thu) 2.8998 2.8998 2.8998 2.8998 55,501
23rd Apr 2025 (Wed) 2.9105 2.9105 2.9105 2.9105 12
22nd Apr 2025 (Tue) 2.8806 2.8806 2.8806 2.8806 14,319
21st Apr 2025 (Mon) 2.882 2.882 2.882 2.882 0
18th Apr 2025 (Fri) 2.882 2.882 2.882 2.882 0
17th Apr 2025 (Thu) 2.882 2.882 2.882 2.882 9,720
16th Apr 2025 (Wed) 2.89 2.89 2.89 2.89 4,092
15th Apr 2025 (Tue) 2.8881 2.8881 2.8881 2.8881 3
14th Apr 2025 (Mon) 2.8715 2.8715 2.8715 2.8715 0
11th Apr 2025 (Fri) 2.8715 2.8715 2.8715 2.8715 25,184
10th Apr 2025 (Thu) 2.8715 2.8715 2.8715 2.8715 7,568
9th Apr 2025 (Wed) 2.8303 2.8303 2.8303 2.8303 65,611
FTSE 100 Latest
Value8,837.91
Change0.00