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!

X Jpm Em Loc 1d (XEML) Share Price History

Time period:
to
Date Open High Low Close Volume
30th May 2025 (Fri) 30.4525 30.4525 30.3775 30.3775 0
29th May 2025 (Thu) 30.3425 30.4525 30.3425 30.4525 0
28th May 2025 (Wed) 30.34 30.34 30.34 30.3425 663
27th May 2025 (Tue) 30.315 30.3975 30.315 30.3975 0
26th May 2025 (Mon) 30.315 30.315 30.315 30.315 0
23rd May 2025 (Fri) 30.315 30.3425 30.315 30.3425 0
22nd May 2025 (Thu) 30.315 30.315 30.315 30.315 79
21st May 2025 (Wed) 30.1625 30.29 30.1625 30.29 0
20th May 2025 (Tue) 30.0775 30.1625 30.0775 30.1625 0
19th May 2025 (Mon) 29.9375 30.0775 29.9375 30.0775 0
16th May 2025 (Fri) 29.9925 29.9925 29.9375 29.9375 0
15th May 2025 (Thu) 29.9125 29.9925 29.9125 29.9925 0
14th May 2025 (Wed) 29.8525 29.9125 29.8525 29.9125 0
13th May 2025 (Tue) 29.8625 29.8625 29.8525 29.8525 0
12th May 2025 (Mon) 29.9375 29.9375 29.8625 29.8625 0
9th May 2025 (Fri) 29.9425 29.9425 29.9375 29.9375 0
8th May 2025 (Thu) 30.0075 30.0075 29.9425 29.9425 0
7th May 2025 (Wed) 30.0725 30.0725 30.0075 30.0075 0
6th May 2025 (Tue) 28.86 30.0725 28.86 30.0725 0
5th May 2025 (Mon) 28.86 28.86 28.86 28.86 0
2nd May 2025 (Fri) 29.8975 29.955 29.8975 29.955 0
1st May 2025 (Thu) 29.865 29.8975 29.865 29.8975 0
30th Apr 2025 (Wed) 29.8725 29.8725 29.865 29.865 0
29th Apr 2025 (Tue) 29.7775 29.8725 29.7775 29.8725 0
28th Apr 2025 (Mon) 29.7025 29.7775 29.7025 29.7775 0
25th Apr 2025 (Fri) 29.665 29.7025 29.665 29.7025 0
24th Apr 2025 (Thu) 29.55 29.665 29.55 29.665 0
23rd Apr 2025 (Wed) 29.545 29.55 29.545 29.55 0
22nd Apr 2025 (Tue) 29.3425 29.545 29.3425 29.545 0
21st Apr 2025 (Mon) 29.3425 29.3425 29.3425 29.3425 0
18th Apr 2025 (Fri) 29.3425 29.3425 29.3425 29.3425 0
17th Apr 2025 (Thu) 29.3575 29.3575 29.3425 29.3425 0
16th Apr 2025 (Wed) 29.1925 29.3575 29.1925 29.3575 0
15th Apr 2025 (Tue) 29.2425 29.2425 29.1925 29.1925 0
14th Apr 2025 (Mon) 28.86 29.2425 28.86 29.2425 0
11th Apr 2025 (Fri) 28.86 28.86 28.86 28.86 227
10th Apr 2025 (Thu) 28.56 28.8225 28.56 28.8225 0
9th Apr 2025 (Wed) 28.6525 28.6525 28.56 28.56 0
8th Apr 2025 (Tue) 28.55 28.55 28.55 28.6525 423
7th Apr 2025 (Mon) 28.94 28.94 28.94 28.94 432
4th Apr 2025 (Fri) 29.245 29.245 29.155 29.155 0
3rd Apr 2025 (Thu) 29.02 29.245 29.02 29.245 0
2nd Apr 2025 (Wed) 29.02 29.02 29.02 29.02 2,084
FTSE 100 Latest
Value8,748.17
Change-24.21