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
24/12/2024 79.40p 79.60p 79.09p 79.60p 109449
23/12/2024 79.00p 79.07p 77.80p 78.80p 279454
20/12/2024 79.00p 79.40p 79.00p 79.00p 783545
19/12/2024 79.60p 79.60p 79.04p 79.20p 493803
18/12/2024 79.80p 79.80p 79.24p 79.60p 426614
17/12/2024 79.60p 79.60p 78.90p 79.60p 508338
16/12/2024 78.40p 79.80p 79.13p 79.30p 921901
13/12/2024 78.40p 80.00p 78.60p 79.30p 276265
12/12/2024 78.40p 80.00p 78.40p 79.40p 230369
11/12/2024 80.00p 80.00p 79.40p 79.60p 3746146
10/12/2024 79.60p 80.00p 79.10p 80.00p 870021
09/12/2024 79.60p 79.80p 78.93p 79.60p 874267
06/12/2024 79.00p 79.99p 78.80p 79.80p 902761
05/12/2024 79.80p 80.00p 78.40p 80.00p 1167548
04/12/2024 80.00p 80.00p 79.00p 79.20p 1530566
03/12/2024 78.00p 80.00p 78.00p 79.20p 3183863
02/12/2024 77.60p 77.80p 76.44p 76.80p 367565
29/11/2024 76.40p 77.40p 76.10p 77.00p 346959
28/11/2024 76.00p 77.20p 75.40p 77.20p 159976
27/11/2024 75.20p 75.80p 74.00p 75.40p 225696
26/11/2024 75.60p 75.80p 75.15p 75.40p 162017
25/11/2024 75.00p 75.50p 74.20p 75.00p 294576
22/11/2024 75.00p 75.40p 73.80p 75.00p 369916
21/11/2024 74.80p 75.40p 73.80p 75.40p 70850
20/11/2024 74.80p 75.40p 73.80p 74.80p 160389
19/11/2024 74.20p 75.40p 73.80p 74.20p 493924
18/11/2024 75.00p 75.40p 73.80p 75.00p 336279
15/11/2024 75.40p 75.40p 73.80p 74.20p 155862
14/11/2024 74.20p 76.00p 73.79p 76.00p 341575
13/11/2024 74.00p 74.85p 74.00p 74.00p 252146
12/11/2024 71.20p 75.07p 71.20p 74.40p 780152
11/11/2024 72.00p 72.80p 71.80p 72.40p 1273200
08/11/2024 72.40p 72.85p 71.15p 72.00p 996548
07/11/2024 70.40p 72.40p 70.40p 72.40p 481459
06/11/2024 72.00p 73.35p 71.00p 72.00p 3491689
05/11/2024 71.00p 75.60p 68.90p 72.00p 5155200
04/11/2024 66.00p 66.20p 65.68p 66.00p 3450456
01/11/2024 65.80p 67.80p 65.61p 65.80p 275010
31/10/2024 65.80p 67.80p 65.60p 65.60p 254847
30/10/2024 66.00p 68.80p 65.43p 65.60p 521731
29/10/2024 66.00p 67.80p 66.00p 66.00p 1617659
28/10/2024 67.40p 69.80p 66.30p 66.60p 1154752
25/10/2024 67.00p 69.80p 65.75p 66.20p 673345
24/10/2024 68.80p 70.60p 67.60p 67.40p 453678
23/10/2024 70.00p 71.20p 67.40p 67.40p 532893
22/10/2024 71.40p 72.00p 69.80p 69.80p 1155238
21/10/2024 71.20p 73.20p 70.20p 70.20p 2230877
18/10/2024 71.80p 73.60p 71.51p 72.00p 558332
17/10/2024 71.80p 73.60p 71.40p 71.40p 374805
16/10/2024 72.40p 73.13p 71.60p 71.60p 292825
15/10/2024 71.60p 72.79p 71.60p 71.60p 159076
14/10/2024 75.80p 76.00p 71.40p 71.60p 776334
11/10/2024 71.80p 75.80p 71.80p 71.80p 251862
10/10/2024 72.80p 75.80p 71.80p 71.80p 186482
09/10/2024 71.80p 75.28p 71.80p 71.80p 136068
08/10/2024 71.80p 75.16p 71.80p 71.80p 306322
07/10/2024 73.80p 75.80p 72.20p 72.20p 257103
04/10/2024 73.80p 77.40p 73.80p 73.80p 290168
03/10/2024 75.00p 77.20p 73.80p 75.00p 583562
02/10/2024 74.20p 77.80p 73.80p 75.00p 445036
01/10/2024 77.60p 77.60p 74.00p 74.00p 270874
30/09/2024 75.80p 78.00p 74.18p 78.00p 285972
27/09/2024 73.80p 77.60p 73.80p 75.00p 111923
26/09/2024 74.20p 77.60p 73.80p 75.00p 236987
25/09/2024 77.40p 78.00p 74.36p 74.40p 348689
24/09/2024 73.60p 77.00p 73.60p 77.00p 142461
23/09/2024 76.60p 76.80p 73.40p 75.00p 570936
20/09/2024 74.80p 76.80p 73.40p 74.80p 597978
19/09/2024 75.00p 76.20p 73.40p 75.00p 108138
18/09/2024 74.00p 76.30p 73.81p 75.00p 391850
17/09/2024 73.40p 76.48p 73.40p 74.00p 181929
16/09/2024 74.40p 77.60p 74.00p 74.00p 259387
13/09/2024 76.40p 77.60p 75.00p 75.00p 563586
12/09/2024 75.00p 77.40p 72.69p 76.60p 237047
11/09/2024 75.80p 77.00p 73.60p 75.90p 519084
10/09/2024 75.80p 75.84p 73.60p 75.80p 262412
09/09/2024 75.00p 77.40p 73.60p 75.00p 1538017
06/09/2024 76.00p 76.80p 74.90p 76.80p 418819
05/09/2024 74.40p 76.77p 74.00p 75.00p 418017
04/09/2024 75.00p 76.00p 73.91p 75.40p 1480651
03/09/2024 72.40p 75.62p 72.00p 75.20p 434990
30/08/2024 73.00p 73.85p 70.50p 73.00p 219366
29/08/2024 73.80p 73.40p 70.00p 71.80p 173475
28/08/2024 73.80p 72.44p 70.82p 71.90p 84097
27/08/2024 73.80p 73.80p 71.80p 71.80p 622365
23/08/2024 71.00p 73.20p 70.80p 72.80p 184935
22/08/2024 72.00p 72.56p 70.71p 72.00p 207045
21/08/2024 71.60p 72.00p 70.00p 71.60p 1312753
20/08/2024 71.60p 72.60p 70.27p 70.90p 309217
19/08/2024 70.60p 72.00p 69.74p 70.00p 441162
16/08/2024 70.00p 72.60p 69.35p 71.00p 511253
15/08/2024 70.00p 72.60p 69.80p 70.00p 418740
14/08/2024 70.00p 71.00p 69.43p 71.00p 436879
13/08/2024 72.40p 72.40p 68.40p 71.10p 701435
12/08/2024 72.40p 72.60p 68.40p 72.60p 358396
09/08/2024 71.00p 72.00p 69.48p 70.40p 85162
08/08/2024 71.00p 72.00p 68.40p 70.20p 62584
07/08/2024 71.00p 72.60p 68.00p 68.20p 176164
06/08/2024 70.80p 71.00p 67.20p 69.00p 238604
05/08/2024 68.00p 69.60p 68.00p 68.90p 273566
02/08/2024 68.00p 70.89p 68.00p 68.00p 203257
01/08/2024 69.00p 71.80p 69.62p 70.80p 394163
31/07/2024 69.00p 71.80p 69.00p 69.00p 221895
30/07/2024 70.00p 72.80p 69.00p 70.60p 99522
29/07/2024 70.00p 73.00p 69.87p 70.90p 176727
26/07/2024 70.00p 72.00p 70.00p 71.60p 74138
25/07/2024 70.00p 73.20p 70.00p 71.70p 156098
24/07/2024 70.00p 73.80p 70.00p 70.00p 169678
23/07/2024 70.00p 72.64p 70.00p 70.00p 313559
22/07/2024 72.00p 74.20p 71.40p 71.40p 343764
19/07/2024 72.00p 74.80p 71.69p 72.00p 83539
18/07/2024 72.00p 73.80p 71.17p 73.00p 365848
17/07/2024 71.60p 75.40p 71.00p 71.00p 726984
16/07/2024 71.60p 74.54p 71.60p 73.50p 156871
15/07/2024 71.60p 75.40p 71.60p 74.40p 241612
12/07/2024 72.20p 75.00p 71.00p 72.00p 444124
11/07/2024 72.00p 74.66p 72.00p 72.00p 218094
10/07/2024 71.60p 74.78p 71.00p 72.00p 419703
09/07/2024 71.20p 73.54p 71.00p 71.00p 368867
08/07/2024 72.40p 74.80p 71.00p 72.40p 325431
05/07/2024 74.80p 75.00p 71.20p 75.00p 374260
04/07/2024 74.80p 75.00p 71.00p 74.80p 248056
03/07/2024 74.80p 74.80p 71.20p 73.10p 111234
02/07/2024 72.00p 74.60p 71.07p 72.80p 561591
01/07/2024 75.00p 77.20p 72.80p 75.00p 368536
28/06/2024 76.40p 76.40p 73.87p 76.40p 267330
27/06/2024 76.40p 76.60p 73.00p 76.40p 285858
26/06/2024 74.00p 75.80p 73.20p 75.80p 216998
25/06/2024 74.00p 76.60p 73.20p 74.90p 396338
24/06/2024 75.00p 76.60p 73.20p 75.80p 203800
21/06/2024 74.40p 75.20p 73.40p 74.40p 257716
20/06/2024 74.20p 77.40p 73.58p 75.00p 301104
19/06/2024 74.20p 76.09p 73.58p 74.60p 433755
18/06/2024 77.40p 77.40p 75.20p 76.00p 620230
17/06/2024 76.40p 77.36p 75.60p 76.40p 222615
14/06/2024 76.40p 77.20p 73.40p 75.40p 409202
13/06/2024 78.80p 79.40p 75.24p 76.10p 249382
12/06/2024 78.80p 78.80p 75.54p 77.00p 578785
11/06/2024 76.60p 77.40p 75.40p 75.40p 895034
10/06/2024 76.60p 80.80p 76.60p 76.60p 298726
07/06/2024 76.40p 80.60p 76.40p 76.60p 123926
06/06/2024 76.60p 80.40p 76.60p 78.00p 304814
05/06/2024 78.00p 79.51p 76.40p 78.00p 355230
04/06/2024 77.80p 80.80p 75.80p 77.80p 228869
03/06/2024 77.80p 80.40p 76.60p 80.40p 103056
31/05/2024 76.40p 80.00p 76.00p 76.00p 303906
30/05/2024 76.80p 79.60p 76.20p 78.00p 289839
29/05/2024 77.20p 79.60p 76.20p 76.20p 241050
28/05/2024 77.20p 80.00p 77.00p 79.80p 646913
24/05/2024 78.40p 80.00p 77.25p 80.00p 426894
23/05/2024 81.00p 81.00p 77.20p 81.00p 243050
22/05/2024 79.00p 81.60p 77.20p 79.00p 496424
21/05/2024 79.00p 82.80p 79.00p 82.60p 118713
20/05/2024 78.40p 81.80p 78.40p 80.20p 304817
17/05/2024 79.00p 82.80p 78.40p 82.00p 448580
16/05/2024 80.40p 81.60p 78.97p 80.20p 549938
15/05/2024 80.00p 83.40p 79.00p 82.00p 1003483
14/05/2024 77.00p 78.60p 76.20p 78.60p 519291
13/05/2024 75.00p 76.60p 73.92p 76.60p 429874
10/05/2024 74.00p 75.40p 72.80p 75.40p 329167
09/05/2024 72.40p 74.40p 71.75p 74.00p 201608
08/05/2024 73.00p 73.66p 71.60p 73.40p 297249
07/05/2024 71.80p 74.00p 71.00p 74.00p 295580
03/05/2024 73.40p 73.40p 70.00p 73.40p 571760
02/05/2024 71.60p 72.40p 70.60p 71.60p 929385
01/05/2024 72.00p 72.80p 70.50p 72.00p 1091351
30/04/2024 70.00p 72.80p 70.00p 72.00p 219902
29/04/2024 71.40p 73.00p 69.80p 71.40p 219655
26/04/2024 71.40p 72.80p 70.92p 72.80p 414378
25/04/2024 72.00p 72.80p 70.00p 72.00p 429059
24/04/2024 72.20p 73.00p 71.20p 72.20p 3024518
23/04/2024 69.20p 72.60p 68.80p 72.00p 346249
22/04/2024 70.80p 71.39p 68.20p 70.80p 169117
19/04/2024 69.00p 71.20p 69.00p 69.00p 262267
18/04/2024 68.80p 71.85p 68.80p 71.10p 210737
17/04/2024 71.00p 72.20p 69.00p 71.60p 463473
16/04/2024 70.60p 72.40p 69.40p 72.40p 559499
15/04/2024 70.80p 71.80p 70.40p 71.10p 193086
12/04/2024 70.80p 72.40p 70.40p 70.80p 238645
11/04/2024 69.80p 72.20p 69.20p 70.70p 291118
10/04/2024 69.80p 72.00p 67.60p 70.80p 730867
09/04/2024 68.00p 70.00p 66.60p 68.20p 444255
08/04/2024 68.00p 69.80p 66.60p 68.20p 639687
05/04/2024 67.60p 68.00p 64.80p 68.00p 362123
04/04/2024 67.60p 67.90p 65.40p 66.70p 457122
03/04/2024 65.80p 67.57p 64.60p 66.10p 480122
02/04/2024 65.80p 67.30p 63.60p 67.00p 745788
28/03/2024 65.60p 65.80p 63.97p 65.00p 443675
27/03/2024 62.20p 66.00p 62.20p 64.80p 619465
26/03/2024 64.20p 65.20p 62.20p 64.00p 624792
25/03/2024 65.40p 67.00p 64.13p 64.20p 405602
22/03/2024 65.20p 67.20p 65.20p 65.40p 222099
21/03/2024 66.00p 68.00p 65.80p 66.80p 805570
20/03/2024 67.00p 67.00p 67.00p 66.80p 278311
19/03/2024 67.00p 67.18p 66.00p 67.00p 500352
18/03/2024 67.60p 68.40p 66.00p 67.60p 279857
15/03/2024 64.60p 68.60p 64.60p 68.60p 354101
14/03/2024 66.80p 66.80p 65.46p 66.80p 311564
13/03/2024 65.20p 66.20p 64.20p 65.00p 276490
12/03/2024 64.40p 66.31p 64.20p 65.40p 366045

*Close Price adjusted for both dividends and splits