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
31/01/2024 70.00p 71.61p 69.20p 69.20p 201350
30/01/2024 70.20p 73.60p 70.10p 71.40p 324974
29/01/2024 71.80p 73.60p 70.00p 70.00p 332506
26/01/2024 73.20p 73.80p 70.00p 73.80p 222631
25/01/2024 70.40p 73.60p 70.20p 73.60p 307453
24/01/2024 70.20p 73.60p 70.20p 70.20p 118238
23/01/2024 71.40p 72.80p 70.00p 70.00p 317140
22/01/2024 70.60p 73.60p 70.60p 71.80p 501140
19/01/2024 73.20p 73.20p 70.20p 70.20p 320059
18/01/2024 70.80p 73.20p 69.00p 69.00p 1310726
17/01/2024 72.20p 75.80p 71.00p 73.60p 126570
16/01/2024 72.40p 74.60p 72.40p 72.40p 457395
15/01/2024 74.00p 75.66p 72.40p 72.40p 180810
12/01/2024 72.60p 75.22p 72.00p 72.00p 130916
11/01/2024 72.60p 76.00p 72.40p 72.40p 136384
10/01/2024 72.80p 76.20p 72.80p 75.00p 267383
09/01/2024 72.20p 76.40p 72.20p 73.00p 303996
08/01/2024 75.20p 76.20p 72.40p 72.40p 89596
05/01/2024 73.40p 76.00p 72.84p 73.40p 54654
04/01/2024 77.00p 77.00p 71.91p 72.00p 264085
03/01/2024 74.00p 76.00p 73.00p 76.00p 303424
02/01/2024 72.40p 75.80p 72.40p 72.40p 165276
29/12/2023 74.00p 76.80p 73.32p 74.00p 56431
28/12/2023 74.20p 78.00p 73.00p 74.00p 179170
27/12/2023 76.00p 78.00p 74.61p 76.00p 120444
22/12/2023 77.40p 78.00p 74.52p 78.00p 118950
21/12/2023 78.20p 78.20p 74.93p 76.40p 228434
20/12/2023 73.60p 77.20p 73.60p 74.40p 379577
19/12/2023 74.40p 77.12p 72.80p 73.80p 433030
18/12/2023 73.00p 77.40p 73.00p 77.40p 422164
15/12/2023 73.00p 76.68p 73.00p 76.00p 157311
14/12/2023 73.00p 76.57p 73.00p 75.00p 192888
13/12/2023 72.00p 76.00p 72.00p 75.00p 279543
12/12/2023 72.00p 76.00p 72.00p 74.40p 628301
11/12/2023 72.00p 76.20p 72.00p 72.00p 340968
08/12/2023 72.00p 76.20p 72.00p 74.00p 181441
07/12/2023 70.00p 74.20p 70.00p 72.40p 359222
06/12/2023 74.00p 74.00p 70.60p 72.60p 157039
05/12/2023 70.20p 74.00p 70.20p 72.20p 439465
04/12/2023 69.20p 74.00p 69.20p 71.80p 245513
01/12/2023 72.80p 73.20p 68.20p 72.20p 159218
30/11/2023 71.00p 73.25p 71.00p 72.20p 594062
29/11/2023 72.00p 72.20p 71.13p 72.00p 761319
28/11/2023 71.80p 72.00p 71.10p 72.00p 491214
27/11/2023 71.80p 72.80p 70.80p 72.40p 238156
24/11/2023 71.60p 72.00p 70.28p 71.60p 426435
23/11/2023 70.00p 70.94p 70.07p 70.70p 589928
22/11/2023 70.00p 72.00p 69.50p 71.40p 447265
21/11/2023 67.00p 70.80p 67.00p 69.60p 385387
20/11/2023 68.60p 69.20p 67.20p 68.20p 202216
17/11/2023 67.00p 69.00p 67.00p 69.00p 174324
16/11/2023 67.00p 67.80p 66.72p 67.00p 183035
15/11/2023 67.00p 68.00p 65.77p 67.40p 452583
14/11/2023 64.60p 67.00p 62.70p 67.00p 375454
13/11/2023 63.00p 65.20p 63.00p 65.20p 319623
10/11/2023 63.00p 65.20p 62.20p 64.00p 232168
09/11/2023 65.00p 65.60p 61.83p 65.60p 301928
08/11/2023 63.20p 65.60p 61.91p 62.00p 1284922
07/11/2023 65.00p 66.00p 62.21p 62.80p 1481937
06/11/2023 64.80p 66.60p 64.00p 66.00p 698187
03/11/2023 65.20p 66.00p 63.40p 65.30p 573272
02/11/2023 63.00p 64.00p 61.40p 61.90p 702762
01/11/2023 63.60p 65.80p 62.80p 65.00p 388214
31/10/2023 63.40p 66.80p 63.20p 63.90p 261319
30/10/2023 64.40p 66.60p 63.33p 63.80p 641532
27/10/2023 66.80p 66.80p 64.00p 65.00p 306045
26/10/2023 64.00p 65.60p 63.00p 64.70p 733731
25/10/2023 67.40p 69.60p 61.42p 65.00p 699051
24/10/2023 67.20p 70.00p 67.20p 67.40p 3244931
23/10/2023 68.00p 70.20p 67.00p 68.60p 267355
20/10/2023 68.00p 70.40p 67.00p 68.60p 403404
19/10/2023 69.20p 71.80p 68.61p 69.00p 175282
18/10/2023 71.40p 74.80p 69.40p 69.40p 213607
17/10/2023 72.00p 74.37p 71.03p 71.80p 272525
16/10/2023 74.00p 75.00p 71.50p 72.00p 244294
13/10/2023 73.20p 75.20p 72.23p 72.60p 546532
12/10/2023 72.80p 75.20p 72.80p 74.30p 223050
11/10/2023 75.40p 75.60p 71.00p 73.60p 510971
10/10/2023 75.40p 77.00p 75.40p 75.60p 961834
09/10/2023 75.40p 77.00p 75.40p 75.60p 546191
06/10/2023 77.20p 77.20p 75.40p 77.20p 245179
05/10/2023 75.40p 77.20p 75.00p 77.20p 74629
04/10/2023 75.60p 77.20p 75.40p 76.20p 101199
03/10/2023 76.20p 77.80p 76.20p 77.80p 210646
02/10/2023 78.40p 78.60p 74.77p 76.20p 370088
29/09/2023 78.60p 78.60p 76.00p 77.10p 164650
28/09/2023 76.60p 78.60p 76.00p 77.80p 221420
27/09/2023 78.80p 78.80p 77.40p 78.00p 98204
26/09/2023 78.80p 78.80p 77.20p 78.40p 236541
25/09/2023 77.00p 79.00p 77.40p 78.10p 122547
22/09/2023 77.00p 78.80p 77.00p 77.40p 92120
21/09/2023 77.00p 78.60p 77.00p 77.80p 179598
20/09/2023 77.00p 78.80p 76.40p 78.00p 372787
19/09/2023 78.20p 79.45p 76.20p 77.00p 339568
18/09/2023 79.00p 79.00p 74.61p 78.40p 286726
15/09/2023 75.00p 78.80p 75.00p 75.60p 122287
14/09/2023 75.00p 78.80p 75.00p 75.60p 82206
13/09/2023 77.20p 79.80p 75.00p 75.00p 291269
12/09/2023 79.00p 79.14p 77.00p 77.80p 207598
11/09/2023 79.00p 80.00p 77.00p 80.00p 162583
08/09/2023 80.00p 80.00p 79.00p 79.60p 218187
07/09/2023 79.00p 80.80p 78.01p 79.00p 637480
06/09/2023 79.00p 79.40p 77.60p 77.60p 357984
05/09/2023 78.00p 79.60p 77.80p 78.00p 278696
04/09/2023 79.80p 79.80p 77.97p 79.80p 152939
01/09/2023 79.20p 79.40p 77.40p 78.00p 227314
31/08/2023 78.80p 80.00p 76.80p 78.00p 285596
30/08/2023 77.20p 77.76p 76.40p 77.00p 106785
29/08/2023 77.00p 78.60p 76.40p 77.60p 291576
25/08/2023 77.60p 78.80p 77.00p 77.40p 163030
24/08/2023 77.80p 78.50p 77.00p 77.00p 132271
23/08/2023 80.00p 80.00p 77.40p 78.50p 97158
22/08/2023 79.00p 79.80p 77.22p 79.00p 126358
21/08/2023 77.00p 79.80p 76.81p 78.00p 141992
18/08/2023 77.60p 78.23p 76.78p 77.60p 256497
17/08/2023 78.00p 79.80p 76.60p 78.00p 384685
16/08/2023 78.00p 80.80p 77.20p 78.00p 183696
15/08/2023 77.40p 80.80p 77.20p 78.00p 213136
14/08/2023 79.60p 80.80p 77.40p 79.30p 681290
11/08/2023 78.40p 81.20p 76.87p 80.50p 551107
10/08/2023 73.00p 78.00p 72.84p 77.10p 396862
09/08/2023 72.00p 73.00p 72.00p 73.00p 139336
08/08/2023 72.80p 73.00p 71.80p 72.60p 244067
07/08/2023 72.20p 73.00p 71.20p 72.80p 283386
04/08/2023 72.80p 72.80p 70.66p 72.80p 256571
03/08/2023 70.60p 72.20p 70.00p 72.20p 289692
02/08/2023 71.40p 72.00p 69.20p 71.00p 359854
01/08/2023 70.20p 73.00p 69.20p 70.20p 431937
31/07/2023 68.00p 70.80p 67.80p 70.20p 2422878
28/07/2023 68.20p 69.60p 68.00p 68.80p 427294
27/07/2023 69.20p 70.60p 68.00p 69.20p 424885
26/07/2023 72.00p 72.00p 68.00p 68.40p 570288
25/07/2023 72.00p 74.00p 71.00p 72.00p 293899
24/07/2023 71.80p 72.00p 69.40p 72.00p 163345
21/07/2023 73.00p 73.80p 65.11p 72.00p 631668
20/07/2023 73.00p 74.00p 72.00p 73.00p 93217
19/07/2023 70.80p 73.60p 70.00p 73.20p 328201
18/07/2023 76.60p 78.80p 69.75p 70.80p 759296
17/07/2023 78.00p 79.00p 76.40p 76.40p 187868
14/07/2023 80.00p 80.25p 78.00p 78.00p 445069
13/07/2023 80.00p 80.60p 79.20p 79.20p 33758
12/07/2023 79.20p 80.60p 78.80p 78.80p 223402
11/07/2023 80.80p 80.80p 79.20p 79.80p 192186
10/07/2023 80.80p 80.80p 79.19p 80.80p 172415
07/07/2023 80.00p 80.00p 78.00p 78.00p 139490
06/07/2023 78.20p 80.63p 78.00p 79.00p 300319
05/07/2023 78.00p 79.00p 76.40p 79.00p 269254
04/07/2023 77.80p 78.14p 76.00p 76.20p 291128
03/07/2023 79.00p 79.04p 76.00p 76.00p 367036
30/06/2023 82.00p 83.80p 78.00p 78.00p 1392951
29/06/2023 86.80p 86.80p 82.20p 82.20p 293440
28/06/2023 89.00p 89.00p 86.80p 86.80p 167610
27/06/2023 88.60p 91.00p 87.60p 88.00p 75912
26/06/2023 90.00p 90.94p 87.40p 89.00p 816369
23/06/2023 87.20p 90.00p 87.20p 89.80p 170891
22/06/2023 88.20p 89.00p 88.00p 89.00p 325861
21/06/2023 87.60p 88.80p 87.20p 88.20p 262536
20/06/2023 86.40p 87.40p 86.40p 87.20p 357260
19/06/2023 85.80p 87.40p 85.00p 87.00p 183264
16/06/2023 85.80p 86.60p 85.00p 86.00p 250989
15/06/2023 85.40p 87.00p 85.00p 85.00p 316930
14/06/2023 88.60p 89.40p 86.80p 86.80p 202972
13/06/2023 90.00p 90.06p 89.10p 89.30p 131961
12/06/2023 90.00p 91.20p 88.60p 89.70p 136481
09/06/2023 90.00p 91.40p 89.04p 91.40p 152063
08/06/2023 91.00p 91.00p 88.40p 88.40p 224046
07/06/2023 89.80p 90.00p 88.40p 88.40p 252514
06/06/2023 89.80p 91.00p 88.40p 89.80p 244448
05/06/2023 90.00p 92.00p 89.80p 90.00p 406830
02/06/2023 91.20p 92.60p 91.20p 91.20p 259100
01/06/2023 92.00p 92.60p 91.01p 91.90p 157481
31/05/2023 92.40p 92.40p 90.00p 91.90p 260732
30/05/2023 92.00p 92.35p 90.00p 92.20p 214025
26/05/2023 91.40p 92.20p 89.40p 92.00p 561326
25/05/2023 91.20p 91.20p 89.20p 91.20p 190534
24/05/2023 89.80p 91.20p 89.32p 91.00p 182319
23/05/2023 89.60p 91.60p 89.60p 91.30p 214551
22/05/2023 91.40p 91.40p 89.20p 91.20p 302618
19/05/2023 91.60p 91.80p 89.95p 91.60p 222418
18/05/2023 91.20p 92.00p 89.54p 91.00p 229872
17/05/2023 91.00p 91.40p 88.80p 91.00p 173548
16/05/2023 90.80p 91.60p 89.00p 89.00p 256081
15/05/2023 90.80p 92.00p 89.40p 91.00p 305324
12/05/2023 91.00p 91.80p 89.60p 91.20p 113335
11/05/2023 90.00p 91.60p 89.28p 91.60p 1641108
10/05/2023 89.00p 90.80p 87.80p 90.40p 735170
09/05/2023 89.40p 91.00p 87.20p 91.00p 831909
05/05/2023 90.40p 90.80p 89.80p 90.00p 147986
04/05/2023 90.00p 91.00p 88.20p 90.00p 667978
03/05/2023 89.20p 92.00p 89.20p 90.60p 265232
02/05/2023 89.80p 91.00p 88.00p 91.00p 1692721
28/04/2023 90.00p 90.60p 89.53p 90.60p 85474
27/04/2023 88.00p 90.60p 88.00p 90.20p 285825
26/04/2023 88.40p 90.80p 88.40p 90.20p 328332
25/04/2023 89.00p 90.80p 88.06p 88.80p 213900
24/04/2023 87.40p 89.00p 87.20p 89.00p 234650
21/04/2023 88.00p 89.00p 87.00p 89.00p 104374
20/04/2023 88.00p 90.00p 86.20p 88.60p 947501
19/04/2023 89.00p 90.00p 86.65p 89.00p 490521
18/04/2023 88.20p 91.00p 87.47p 90.80p 738027

*Close Price adjusted for both dividends and splits