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!

Jpmorgan Emea (JEMA) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Apr 2025 (Fri) 250.00 250.00 250.00 250.00 0
17th Apr 2025 (Thu) 240.00 250.00 240.00 250.00 38,939
16th Apr 2025 (Wed) 236.00 236.00 236.00 244.00 12,549
15th Apr 2025 (Tue) 242.00 242.00 242.00 242.00 19,364
14th Apr 2025 (Mon) 250.00 250.00 248.00 248.00 19,047
11th Apr 2025 (Fri) 247.00 247.00 247.00 247.00 29,719
10th Apr 2025 (Thu) 225.00 250.00 225.00 250.00 181,377
9th Apr 2025 (Wed) 235.00 235.00 210.00 210.00 107,715
8th Apr 2025 (Tue) 205.00 240.00 205.00 240.00 130,041
7th Apr 2025 (Mon) 195.00 213.00 180.00 213.00 204,760
4th Apr 2025 (Fri) 219.00 219.00 203.00 209.00 175,206
3rd Apr 2025 (Thu) 240.00 240.00 240.00 233.00 23,184
2nd Apr 2025 (Wed) 243.00 243.00 240.00 240.00 22,536
1st Apr 2025 (Tue) 236.00 236.00 236.00 243.00 85,701
31st Mar 2025 (Mon) 271.00 271.00 235.00 243.00 141,067
28th Mar 2025 (Fri) 275.00 280.00 275.00 275.50 57,592
27th Mar 2025 (Thu) 300.00 300.00 282.00 286.50 114,424
26th Mar 2025 (Wed) 291.00 297.00 291.00 295.00 374,391
25th Mar 2025 (Tue) 300.00 300.00 287.00 285.00 128,351
24th Mar 2025 (Mon) 290.00 300.00 290.00 295.00 203,442
21st Mar 2025 (Fri) 287.00 300.00 270.00 295.00 644,718
20th Mar 2025 (Thu) 300.00 300.00 288.00 293.00 139,941
19th Mar 2025 (Wed) 298.00 300.00 292.00 300.00 75,248
18th Mar 2025 (Tue) 290.00 299.00 290.00 299.00 202,326
17th Mar 2025 (Mon) 280.00 297.00 279.00 283.00 232,709
14th Mar 2025 (Fri) 282.00 297.00 272.00 290.00 393,417
13th Mar 2025 (Thu) 267.00 280.00 267.00 272.00 265,416
12th Mar 2025 (Wed) 268.00 276.00 266.00 272.50 98,021
11th Mar 2025 (Tue) 271.00 278.00 268.00 273.50 81,013
10th Mar 2025 (Mon) 262.00 283.00 262.00 277.50 77,744
7th Mar 2025 (Fri) 254.00 270.00 254.00 271.00 114,364
6th Mar 2025 (Thu) 253.00 265.00 250.00 250.00 110,100
5th Mar 2025 (Wed) 240.00 256.00 237.00 242.00 202,663
4th Mar 2025 (Tue) 250.00 250.00 237.00 246.50 247,521
3rd Mar 2025 (Mon) 260.00 269.00 250.00 252.00 149,571
28th Feb 2025 (Fri) 269.00 269.00 262.00 262.00 11,511
27th Feb 2025 (Thu) 265.00 265.00 265.00 269.00 17,667
26th Feb 2025 (Wed) 250.00 260.00 250.00 259.50 260,083
25th Feb 2025 (Tue) 232.00 250.00 232.00 255.00 208,532
24th Feb 2025 (Mon) 245.00 250.00 240.00 242.50 91,504
21st Feb 2025 (Fri) 250.00 250.00 250.00 250.00 109,313
20th Feb 2025 (Thu) 269.00 269.00 254.00 255.00 94,894
FTSE 100 Latest
Value8,275.66
Change0.00