JPMorgan Global Core Real Assets Limited (JARA) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan Global Core Real Assets Limited

Date Open High Low Close* Volume
27/08/2021 93.20p 93.20p 92.20p 92.40p 211891
26/08/2021 93.00p 93.00p 92.00p 92.30p 174429
25/08/2021 92.00p 93.00p 92.00p 92.00p 217236
24/08/2021 92.60p 93.97p 92.00p 92.00p 517167
23/08/2021 92.80p 94.06p 89.60p 92.80p 431284
20/08/2021 94.20p 94.44p 92.40p 92.80p 519066
19/08/2021 92.60p 94.20p 92.00p 94.20p 439891
18/08/2021 91.20p 94.00p 91.20p 91.60p 554102
17/08/2021 92.40p 92.76p 92.00p 92.10p 168723
16/08/2021 93.00p 93.00p 91.73p 92.40p 183196
13/08/2021 92.80p 93.16p 91.70p 92.60p 219060
12/08/2021 92.80p 92.80p 91.60p 92.80p 223661
11/08/2021 92.80p 93.20p 91.97p 92.30p 474972
10/08/2021 91.60p 92.24p 91.60p 91.60p 149500
09/08/2021 91.60p 93.00p 91.60p 93.00p 202902
06/08/2021 92.00p 92.54p 90.53p 91.90p 453754
05/08/2021 90.80p 92.00p 90.80p 91.40p 265061
04/08/2021 90.40p 92.00p 90.40p 92.00p 189082
03/08/2021 90.80p 91.40p 90.60p 91.40p 525220
02/08/2021 92.40p 92.98p 91.00p 92.40p 445282
30/07/2021 92.00p 92.38p 90.60p 91.40p 171107
29/07/2021 90.80p 92.79p 90.80p 90.80p 181989
28/07/2021 89.20p 92.95p 89.20p 92.10p 467578
27/07/2021 89.80p 90.40p 88.40p 90.30p 571585
26/07/2021 88.40p 89.80p 88.00p 89.80p 415456
23/07/2021 87.20p 89.80p 87.20p 88.60p 799342
22/07/2021 87.80p 88.00p 87.02p 87.40p 342896
21/07/2021 88.00p 88.98p 87.00p 87.40p 473916
20/07/2021 90.40p 90.40p 88.40p 88.40p 459291
19/07/2021 91.40p 91.80p 89.00p 89.00p 659164
16/07/2021 92.40p 93.20p 91.00p 92.20p 343689
15/07/2021 93.00p 93.00p 92.40p 92.40p 79194
14/07/2021 93.00p 93.20p 92.60p 93.00p 901726
13/07/2021 92.80p 93.38p 92.72p 93.00p 133404
12/07/2021 93.60p 93.60p 92.60p 92.70p 481404
09/07/2021 92.80p 93.60p 92.00p 93.00p 321891
08/07/2021 90.80p 93.00p 90.49p 93.00p 596807
07/07/2021 89.60p 90.60p 89.20p 90.40p 799081
06/07/2021 89.00p 89.40p 88.81p 89.40p 1266782
05/07/2021 88.00p 88.84p 88.00p 88.70p 830517
02/07/2021 88.00p 88.40p 87.62p 88.10p 846290
01/07/2021 86.00p 87.80p 85.60p 87.70p 1068997
30/06/2021 83.00p 86.00p 83.00p 85.60p 1022397
29/06/2021 81.20p 83.20p 81.00p 83.20p 8013808
28/06/2021 81.60p 82.00p 80.60p 81.20p 1061877
25/06/2021 80.80p 81.80p 80.60p 81.80p 2655065
24/06/2021 82.00p 82.03p 80.80p 81.20p 574126
23/06/2021 82.40p 82.43p 81.60p 81.90p 557634
22/06/2021 84.00p 84.40p 81.80p 82.80p 790068
21/06/2021 84.80p 85.60p 83.71p 83.80p 956487
18/06/2021 84.80p 85.39p 84.80p 85.00p 440429
17/06/2021 85.80p 86.00p 83.80p 85.80p 3044984
16/06/2021 86.80p 87.00p 85.80p 86.30p 816641
15/06/2021 87.00p 87.80p 86.43p 86.60p 337500
14/06/2021 86.80p 87.19p 86.80p 86.80p 465525
11/06/2021 86.80p 87.25p 86.60p 86.80p 291616
10/06/2021 87.20p 87.21p 86.40p 87.00p 490574
09/06/2021 87.20p 88.40p 86.74p 87.60p 352086
08/06/2021 86.60p 87.00p 86.01p 86.60p 344477
07/06/2021 86.40p 87.27p 86.00p 86.60p 426579
04/06/2021 86.40p 87.60p 86.40p 86.80p 238588
03/06/2021 86.20p 87.37p 86.20p 86.40p 539543
02/06/2021 87.00p 87.40p 86.20p 86.20p 483816
28/05/2021 87.20p 87.20p 86.00p 86.80p 346849
27/05/2021 87.20p 87.53p 86.20p 86.60p 1178790
26/05/2021 87.20p 88.20p 86.40p 86.90p 1408997
25/05/2021 87.20p 87.40p 86.80p 87.10p 971649
24/05/2021 87.40p 87.60p 86.60p 86.90p 750400
21/05/2021 87.60p 87.60p 87.00p 87.00p 206469
20/05/2021 86.40p 87.20p 86.40p 87.00p 2642468
19/05/2021 86.20p 87.00p 86.00p 86.40p 164266
18/05/2021 88.00p 88.31p 86.00p 86.00p 677950
17/05/2021 88.80p 89.60p 88.00p 88.30p 629790
14/05/2021 88.80p 89.20p 88.60p 89.20p 231931
13/05/2021 89.00p 89.20p 88.80p 88.60p 194911
12/05/2021 90.00p 90.06p 89.00p 89.30p 355412
11/05/2021 89.80p 90.20p 89.60p 90.10p 227474
10/05/2021 90.60p 90.60p 89.60p 90.00p 341453
07/05/2021 91.40p 90.22p 89.65p 90.00p 356115
06/05/2021 91.40p 91.40p 89.60p 89.90p 356015
05/05/2021 90.40p 91.20p 90.20p 91.00p 118146
04/05/2021 91.60p 92.20p 90.00p 90.20p 405150
30/04/2021 92.20p 92.20p 91.39p 91.90p 171336
29/04/2021 92.60p 92.80p 91.40p 91.40p 259012
28/04/2021 93.00p 93.40p 92.20p 92.50p 423767
27/04/2021 93.80p 93.99p 92.00p 92.40p 333714
26/04/2021 93.80p 94.00p 93.20p 94.00p 372424
23/04/2021 92.80p 93.80p 92.60p 93.50p 372027
22/04/2021 93.00p 93.53p 92.40p 93.00p 250677
21/04/2021 94.00p 94.20p 93.40p 94.00p 211309
20/04/2021 93.60p 94.01p 93.41p 93.80p 469887
19/04/2021 93.60p 94.60p 93.60p 94.60p 355577
16/04/2021 93.40p 94.60p 93.40p 94.60p 215480
15/04/2021 93.00p 94.40p 93.00p 94.40p 337462
14/04/2021 93.20p 93.80p 90.50p 93.30p 1928907
13/04/2021 92.40p 93.00p 91.60p 93.00p 514731
12/04/2021 91.60p 92.70p 91.60p 92.00p 408726
09/04/2021 92.80p 92.80p 91.80p 92.80p 343997
08/04/2021 92.20p 92.80p 91.40p 92.80p 465867
07/04/2021 91.00p 92.20p 90.82p 92.10p 399676
06/04/2021 91.20p 93.00p 90.40p 91.60p 742144
01/04/2021 91.60p 92.06p 91.20p 91.20p 283492
31/03/2021 93.00p 93.89p 91.60p 92.60p 421112
30/03/2021 93.40p 94.40p 93.08p 94.40p 330638
29/03/2021 94.00p 94.80p 93.40p 93.90p 232021
26/03/2021 95.00p 95.29p 94.20p 94.40p 230184
25/03/2021 94.00p 95.00p 94.00p 94.40p 293126
24/03/2021 95.40p 95.80p 94.00p 94.50p 574194
23/03/2021 95.00p 96.00p 94.80p 95.00p 556740
22/03/2021 95.80p 96.00p 95.00p 95.00p 142213
19/03/2021 96.00p 96.00p 95.00p 95.80p 215138
18/03/2021 94.60p 96.00p 94.20p 95.40p 268379
17/03/2021 95.20p 96.07p 95.20p 95.80p 184361
16/03/2021 96.00p 96.20p 95.60p 95.80p 177693
15/03/2021 96.80p 96.80p 94.80p 95.20p 189950
12/03/2021 94.20p 96.63p 94.20p 96.00p 384228
11/03/2021 94.20p 95.60p 94.20p 95.60p 141763
10/03/2021 95.20p 96.00p 94.20p 95.40p 385662
09/03/2021 96.40p 96.80p 94.20p 94.70p 300154
08/03/2021 99.00p 99.00p 96.40p 96.90p 132461
05/03/2021 97.60p 99.00p 97.40p 98.10p 90974
04/03/2021 99.20p 99.20p 98.39p 98.40p 28475
03/03/2021 98.80p 99.20p 98.30p 98.60p 205925
02/03/2021 98.80p 98.80p 97.25p 98.20p 187073
01/03/2021 98.00p 98.60p 97.30p 98.60p 250257
26/02/2021 97.80p 97.80p 96.20p 97.20p 172612
25/02/2021 97.80p 98.00p 97.20p 98.00p 218711
24/02/2021 96.40p 97.80p 96.00p 97.00p 529467
23/02/2021 96.40p 98.00p 96.40p 96.60p 216833
22/02/2021 98.40p 98.40p 96.40p 97.00p 687052
19/02/2021 97.80p 98.60p 97.39p 98.00p 496080
18/02/2021 97.00p 98.08p 96.80p 97.30p 331516
17/02/2021 98.60p 98.60p 97.00p 97.40p 187262
16/02/2021 96.60p 98.00p 96.60p 98.00p 332774
15/02/2021 97.00p 98.50p 96.40p 97.60p 422204
12/02/2021 96.20p 97.20p 96.20p 97.20p 168269
11/02/2021 99.00p 99.00p 97.10p 97.80p 436453
10/02/2021 99.40p 99.74p 98.21p 98.50p 268013
09/02/2021 99.20p 100.50p 99.20p 99.80p 412255
08/02/2021 96.40p 100.00p 96.40p 100.00p 1129435
05/02/2021 94.60p 97.80p 94.14p 96.20p 625528
04/02/2021 90.00p 93.80p 90.00p 93.00p 521844
03/02/2021 89.00p 90.40p 88.61p 90.40p 598760
02/02/2021 90.00p 90.00p 88.41p 88.60p 411640
01/02/2021 89.00p 89.60p 88.31p 88.70p 237650
29/01/2021 88.40p 89.00p 87.83p 89.00p 815540
28/01/2021 90.60p 90.60p 88.40p 88.80p 453574
27/01/2021 91.40p 91.40p 90.20p 90.50p 665772
26/01/2021 90.60p 91.40p 90.60p 91.00p 387519
25/01/2021 91.20p 91.60p 90.80p 91.20p 435628
22/01/2021 91.80p 92.00p 90.60p 91.00p 498418
21/01/2021 93.00p 93.00p 91.20p 92.00p 436196
20/01/2021 92.00p 93.20p 92.00p 93.20p 228508
19/01/2021 93.20p 93.52p 92.20p 92.20p 715653
18/01/2021 94.20p 94.87p 93.20p 93.20p 565750
15/01/2021 96.40p 96.40p 94.20p 94.50p 261287
14/01/2021 95.80p 96.80p 95.60p 95.60p 337584
13/01/2021 96.20p 96.54p 95.60p 95.60p 225520
12/01/2021 96.00p 96.40p 96.00p 96.00p 413934
11/01/2021 97.20p 97.30p 96.00p 96.00p 374681
08/01/2021 98.60p 98.60p 97.00p 97.20p 385454
07/01/2021 98.20p 98.20p 97.20p 97.50p 171188
06/01/2021 97.40p 97.61p 97.24p 97.30p 139808
05/01/2021 97.60p 98.00p 97.02p 97.20p 296537
04/01/2021 99.40p 99.40p 98.00p 98.30p 155633
31/12/2020 98.60p 99.03p 98.24p 98.80p 59030
30/12/2020 98.60p 99.40p 98.20p 98.20p 97434
29/12/2020 99.80p 99.80p 98.80p 99.40p 242798
28/12/2020 99.40p 99.40p 98.90p 99.00p 64037
24/12/2020 99.40p 99.40p 98.90p 99.00p 64037
23/12/2020 99.40p 99.60p 98.80p 99.40p 289130
22/12/2020 99.00p 99.80p 98.80p 99.20p 286961
21/12/2020 98.20p 99.59p 97.45p 99.50p 268502
18/12/2020 97.40p 98.20p 97.20p 98.20p 181773
17/12/2020 98.00p 98.80p 97.40p 98.00p 424731
16/12/2020 98.60p 98.99p 97.90p 98.80p 236986
15/12/2020 98.20p 98.58p 97.80p 98.10p 331391
14/12/2020 96.60p 98.20p 96.40p 98.20p 508741
11/12/2020 97.60p 98.20p 96.60p 98.00p 310543
10/12/2020 97.60p 98.20p 97.22p 97.80p 887043
09/12/2020 98.40p 98.40p 96.80p 97.00p 401589
08/12/2020 97.40p 98.00p 97.20p 97.80p 574748
07/12/2020 98.20p 98.20p 97.20p 97.20p 111982
04/12/2020 98.60p 98.60p 97.60p 97.60p 225601
03/12/2020 97.60p 98.40p 97.60p 98.00p 148553
02/12/2020 99.20p 99.98p 97.60p 98.00p 370826
01/12/2020 100.50p 100.50p 99.00p 100.00p 226395
30/11/2020 100.50p 100.50p 99.40p 100.00p 479250
27/11/2020 99.40p 100.50p 99.20p 100.50p 273548
26/11/2020 99.60p 101.00p 98.75p 100.50p 428724
25/11/2020 99.80p 100.00p 98.60p 99.00p 187381
24/11/2020 99.20p 100.50p 98.80p 98.80p 251578
23/11/2020 100.50p 100.50p 99.20p 99.85p 269020
20/11/2020 100.50p 101.49p 99.80p 99.80p 408693
19/11/2020 100.50p 101.50p 100.50p 100.50p 126230
18/11/2020 101.00p 101.50p 100.50p 100.50p 375308
17/11/2020 100.50p 101.50p 99.60p 100.00p 474541
16/11/2020 101.50p 101.50p 100.50p 100.50p 199843
13/11/2020 101.00p 101.50p 101.00p 101.50p 127389
12/11/2020 101.00p 101.50p 100.88p 101.00p 118638

*Close Price adjusted for both dividends and splits