Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
JPMorgan Global Core Real Assets Limited (JARA) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/03/2025 | 83.00p | 84.60p | 82.80p | 83.00p | 116999 |
| 12/03/2025 | 83.60p | 85.00p | 83.00p | 83.00p | 165095 |
| 11/03/2025 | 83.00p | 85.20p | 82.76p | 83.40p | 173897 |
| 10/03/2025 | 82.00p | 83.35p | 81.88p | 83.00p | 240624 |
| 07/03/2025 | 81.60p | 82.00p | 81.49p | 81.60p | 72577 |
| 06/03/2025 | 82.00p | 83.00p | 81.38p | 82.10p | 136157 |
| 05/03/2025 | 82.20p | 84.00p | 82.20p | 83.60p | 71542 |
| 04/03/2025 | 84.20p | 85.00p | 83.00p | 85.00p | 77844 |
| 03/03/2025 | 84.20p | 84.70p | 84.20p | 84.70p | 92386 |
| 28/02/2025 | 84.20p | 84.80p | 84.20p | 84.80p | 104412 |
| 27/02/2025 | 87.60p | 88.00p | 86.00p | 86.00p | 445459 |
| 26/02/2025 | 88.20p | 88.20p | 86.20p | 86.40p | 231385 |
| 25/02/2025 | 86.60p | 86.60p | 86.00p | 86.30p | 290084 |
| 24/02/2025 | 86.20p | 88.00p | 86.20p | 86.40p | 368587 |
| 21/02/2025 | 88.20p | 88.20p | 86.20p | 86.40p | 204086 |
| 20/02/2025 | 86.00p | 86.79p | 86.00p | 86.40p | 446042 |
| 19/02/2025 | 86.80p | 88.00p | 86.20p | 86.20p | 327294 |
| 18/02/2025 | 86.00p | 88.00p | 86.00p | 87.40p | 258819 |
| 17/02/2025 | 86.80p | 87.00p | 85.40p | 86.40p | 1107446 |
| 14/02/2025 | 85.20p | 86.00p | 85.20p | 85.20p | 514794 |
| 13/02/2025 | 84.60p | 85.50p | 84.40p | 85.40p | 416028 |
| 12/02/2025 | 84.60p | 86.20p | 84.60p | 85.20p | 338352 |
| 11/02/2025 | 84.80p | 86.19p | 84.80p | 84.80p | 113218 |
| 10/02/2025 | 85.80p | 86.20p | 84.60p | 85.40p | 113553 |
| 07/02/2025 | 85.80p | 86.00p | 84.60p | 85.30p | 85454 |
| 06/02/2025 | 84.20p | 86.40p | 84.20p | 86.40p | 1353889 |
| 05/02/2025 | 84.20p | 85.00p | 84.00p | 84.20p | 135531 |
| 04/02/2025 | 84.20p | 84.65p | 84.11p | 84.20p | 275487 |
| 03/02/2025 | 84.20p | 85.20p | 84.00p | 84.40p | 578110 |
| 31/01/2025 | 84.20p | 85.60p | 84.20p | 84.60p | 1416671 |
| 30/01/2025 | 84.20p | 84.50p | 84.00p | 84.50p | 795610 |
| 29/01/2025 | 83.40p | 84.80p | 83.40p | 84.50p | 2490849 |
| 28/01/2025 | 84.80p | 84.80p | 83.20p | 84.10p | 1501660 |
| 27/01/2025 | 83.40p | 84.80p | 83.20p | 83.40p | 989090 |
| 24/01/2025 | 83.20p | 85.00p | 83.20p | 83.20p | 644992 |
| 23/01/2025 | 83.40p | 84.20p | 82.73p | 84.20p | 371124 |
| 22/01/2025 | 83.20p | 83.60p | 82.01p | 83.20p | 618689 |
| 21/01/2025 | 81.00p | 83.00p | 81.00p | 83.00p | 298860 |
| 20/01/2025 | 82.20p | 83.00p | 82.07p | 82.40p | 248870 |
| 17/01/2025 | 81.60p | 82.40p | 80.95p | 82.40p | 695827 |
| 16/01/2025 | 81.00p | 82.00p | 80.80p | 81.60p | 479045 |
| 15/01/2025 | 80.80p | 81.20p | 80.09p | 81.20p | 663527 |
| 14/01/2025 | 81.00p | 81.24p | 80.14p | 81.00p | 303052 |
| 13/01/2025 | 80.20p | 81.10p | 79.80p | 81.00p | 543446 |
| 10/01/2025 | 80.40p | 81.60p | 79.20p | 81.60p | 521105 |
| 09/01/2025 | 80.40p | 80.40p | 79.60p | 80.40p | 336829 |
| 08/01/2025 | 80.00p | 80.40p | 79.40p | 79.60p | 744215 |
| 07/01/2025 | 79.80p | 80.00p | 79.33p | 80.00p | 386752 |
| 06/01/2025 | 79.60p | 80.60p | 79.00p | 80.00p | 302971 |
| 03/01/2025 | 78.80p | 79.60p | 78.60p | 79.60p | 88044 |
| 02/01/2025 | 79.60p | 79.60p | 78.80p | 79.60p | 69674 |
| 31/12/2024 | 78.80p | 79.19p | 78.80p | 78.80p | 70307 |
| 30/12/2024 | 79.00p | 79.40p | 78.20p | 79.00p | 85816 |
| 27/12/2024 | 78.00p | 79.60p | 78.00p | 79.00p | 123264 |
| 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 |
*Close Price adjusted for both dividends and splits