Jpmorgan Global Emerging Markets Income Trust Plc (JEMI)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.5 | -2.53623188406 | 138 | 139 | 134.5 | 323881 | 137.17471346 | DE |
| 4 | -1.5 | -1.10294117647 | 136 | 139 | 134.5 | 379337 | 136.96732064 | DE |
| 12 | 4 | 3.06513409962 | 130.5 | 141.5 | 129 | 395368 | 135.60026827 | DE |
| 26 | 12 | 9.79591836735 | 122.5 | 141.5 | 121 | 455285 | 132.12434556 | DE |
| 52 | 7 | 5.49019607843 | 127.5 | 141.5 | 116 | 434497 | 128.60200781 | DE |
| 156 | -8.5 | -5.94405594406 | 143 | 153 | 108 | 459101 | 130.8125891 | DE |
| 260 | -2.5 | -1.82481751825 | 137 | 162 | 83.8 | 482474 | 130.19751408 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 134.5 | -1.5 | -1.10 | 134.5 | 137 | 134.5 | 137548 |
| 1721320200 | 136 | 0 | 0.00 | 137 | 137.5 | 136 | 240372 |
| 1721233800 | 136 | -2 | -1.45 | 137 | 137.5 | 135.5 | 484457 |
| 1721147400 | 138 | 0 | 0.00 | 137 | 138 | 136.5 | 314485 |
| 1721061000 | 138 | -0.5 | -0.36 | 137.5 | 138 | 137 | 353716 |
| 1720801800 | 138.5 | 0 | 0.00 | 138 | 139 | 137 | 226373 |
| 1720715400 | 138.5 | 1.5 | 1.09 | 137.5 | 138.5 | 137.5 | 502238 |
| 1720629000 | 137 | 0.5 | 0.37 | 137 | 137 | 136.5 | 337643 |
| 1720542600 | 136.5 | 0 | 0.00 | 136 | 137 | 136 | 218563 |
| 1720456200 | 136.5 | 0.5 | 0.37 | 136.5 | 138 | 136.5 | 830694 |
| 1720197000 | 136 | -2 | -1.45 | 137 | 137.5 | 136 | 256694 |
| 1720110600 | 138 | 0.5 | 0.36 | 137.5 | 138 | 136.5 | 124942 |
| 1720024200 | 137.5 | 1 | 0.73 | 135 | 137.5 | 135 | 159419 |
| 1719937800 | 136.5 | 0 | 0.00 | 136.5 | 138 | 136 | 382438 |
| 1719851400 | 136.5 | 1 | 0.74 | 136.5 | 137.5 | 136.5 | 215849 |
| 1719592200 | 135.5 | 0 | 0.00 | 137 | 138 | 135.5 | 453516 |
| 1719505800 | 135.5 | -2 | -1.45 | 136 | 137 | 135.5 | 618044 |
| 1719419400 | 137.5 | 0 | 0.00 | 137.5 | 137.5 | 137 | 488896 |
| 1719333000 | 137.5 | 0 | 0.00 | 136.5 | 137.5 | 136.5 | 351342 |
| 1719246600 | 137.5 | -0.5 | -0.36 | 136.5 | 138 | 136.5 | 496498 |
| 1718987400 | 138 | 0.5 | 0.36 | 136 | 138 | 134.5 | 530568 |
| 1718901000 | 137.5 | 0.5 | 0.36 | 137 | 138 | 136.5 | 414083 |
| 1718814600 | 137 | 2.5 | 1.86 | 135 | 137 | 134.5 | 364175 |
| 1718728200 | 134.5 | 0 | 0.00 | 134.5 | 135 | 134.5 | 214728 |
| 1718641800 | 134.5 | 1.5 | 1.13 | 132.5 | 135 | 132.5 | 481825 |
| 1718382600 | 133 | 1.5 | 1.14 | 132.5 | 134.5 | 132.5 | 308400 |
| 1718296200 | 131.5 | -0.5 | -0.38 | 134 | 134 | 131.5 | 294339 |
| 1718209800 | 132 | 0.5 | 0.38 | 131.5 | 133 | 131.5 | 230067 |
| 1718123400 | 131.5 | -2.5 | -1.87 | 132.5 | 132.5 | 131.5 | 343909 |
| 1718037000 | 134 | 1 | 0.75 | 133 | 134.5 | 132 | 458195 |
| 1717777800 | 133 | -1 | -0.75 | 134 | 134 | 133 | 366294 |
| 1717691400 | 134 | 0.5 | 0.37 | 134 | 134 | 132.5 | 216286 |
| 1717605000 | 133.5 | 2.5 | 1.91 | 129 | 133.5 | 129 | 541063 |
| 1717518600 | 131 | -1 | -0.76 | 129 | 133.5 | 129 | 643182 |
| 1717432200 | 132 | 2.5 | 1.93 | 133 | 134 | 132 | 411462 |
| 1717173000 | 129.5 | -2.5 | -1.89 | 131 | 132 | 129.5 | 498433 |
| 1717086600 | 132 | -2.5 | -1.86 | 132 | 134 | 132 | 215969 |
| 1717000200 | 134.5 | -0.5 | -0.37 | 138 | 138 | 132 | 617800 |
| 1716913800 | 135 | -1 | -0.74 | 137 | 137 | 135 | 346824 |
| 1716568200 | 136 | -1 | -0.73 | 133.5 | 137 | 133.5 | 226899 |
| 1716481800 | 137 | -0.5 | -0.36 | 135 | 137 | 135 | 265914 |
| 1716395400 | 137.5 | 0.5 | 0.36 | 137 | 137.5 | 137 | 421592 |
| 1716309000 | 137 | -2.5 | -1.79 | 136.5 | 138.5 | 136.5 | 343270 |
| 1716222600 | 139.5 | -0.5 | -0.36 | 140 | 141.5 | 139 | 729893 |
| 1715963400 | 140 | 0 | 0.00 | 140 | 141.5 | 138.5 | 315009 |
| 1715877000 | 140 | 1 | 0.72 | 139 | 140 | 139 | 178237 |
| 1715790600 | 139 | 2 | 1.46 | 137 | 139 | 136.5 | 383608 |
| 1715704200 | 137 | 0 | 0.00 | 137.5 | 139.5 | 137 | 182829 |
| 1715617800 | 137 | 0 | 0.00 | 134 | 138 | 134 | 849440 |
| 1715358600 | 137 | 0.5 | 0.37 | 136 | 139.5 | 136 | 358461 |
| 1715272200 | 136.5 | 1 | 0.74 | 135 | 137.5 | 135 | 413234 |
| 1715185800 | 135.5 | -1.5 | -1.09 | 135 | 137.5 | 135 | 452767 |
| 1715099400 | 137 | 1.5 | 1.11 | 136.5 | 138 | 135.5 | 615866 |
| 1714753800 | 135.5 | 2 | 1.50 | 138.5 | 138.5 | 134 | 478543 |
| 1714667400 | 133.5 | 1 | 0.75 | 135 | 135 | 133.5 | 699194 |
| 1714581000 | 132.5 | 0.5 | 0.38 | 133.5 | 133.5 | 131.5 | 354798 |
| 1714494600 | 132 | -2 | -1.49 | 138 | 138 | 132 | 370971 |
| 1714408200 | 134 | 2 | 1.52 | 132.5 | 134.5 | 132.5 | 532834 |
| 1714149000 | 132 | 2 | 1.54 | 130.5 | 133 | 130.5 | 204213 |
| 1714062600 | 130 | -2 | -1.52 | 129.5 | 131.5 | 129.5 | 383547 |
| 1713976200 | 132 | 2 | 1.54 | 131.5 | 133 | 131 | 752496 |
| 1713889800 | 130 | 0.5 | 0.39 | 130 | 131.5 | 130 | 340094 |
| 1713803400 | 129.5 | 0.5 | 0.39 | 130 | 130.5 | 129.5 | 912183 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
