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
17/04/2023 88.00p 90.00p 87.60p 89.20p 735024
14/04/2023 87.00p 88.80p 87.00p 88.00p 277041
13/04/2023 87.20p 88.00p 87.00p 87.60p 169773
12/04/2023 86.40p 88.00p 87.20p 87.40p 182320
11/04/2023 86.40p 88.00p 85.00p 87.60p 521408
06/04/2023 85.60p 86.80p 85.40p 86.80p 316151
05/04/2023 85.40p 86.00p 85.20p 85.60p 216705
04/04/2023 85.20p 86.34p 85.00p 85.00p 256983
03/04/2023 85.00p 87.00p 84.44p 87.00p 388257
31/03/2023 85.00p 86.40p 84.80p 86.00p 496936
30/03/2023 85.00p 85.60p 84.41p 85.60p 445408
29/03/2023 85.00p 85.40p 84.00p 85.00p 3499929
28/03/2023 85.00p 85.80p 84.00p 85.40p 3625456
27/03/2023 84.40p 85.00p 84.40p 85.00p 264343
24/03/2023 85.00p 85.42p 82.86p 84.40p 523510
23/03/2023 85.00p 85.41p 84.60p 85.00p 658316
22/03/2023 85.20p 86.53p 83.95p 84.80p 789386
21/03/2023 83.60p 85.80p 83.20p 84.80p 605795
20/03/2023 83.00p 85.40p 82.80p 83.80p 404761
17/03/2023 82.20p 84.80p 81.00p 84.80p 605128
16/03/2023 82.00p 83.00p 81.00p 82.60p 233107
15/03/2023 85.80p 85.80p 82.00p 82.10p 264574
14/03/2023 83.60p 84.80p 83.20p 83.40p 510324
13/03/2023 83.80p 84.03p 82.80p 83.40p 265424
10/03/2023 82.40p 85.00p 82.20p 84.60p 452625
09/03/2023 84.00p 84.26p 82.40p 83.20p 402474
08/03/2023 84.60p 85.00p 83.79p 84.00p 519750
07/03/2023 85.20p 85.44p 84.40p 85.00p 533989
06/03/2023 86.40p 86.43p 84.31p 85.20p 539967
03/03/2023 87.00p 87.00p 85.91p 86.60p 699779
02/03/2023 86.40p 87.00p 85.87p 86.60p 981523
01/03/2023 87.20p 87.20p 85.47p 86.40p 946769
28/02/2023 87.00p 87.20p 85.80p 86.80p 511256
27/02/2023 84.60p 88.00p 84.60p 86.90p 695253
24/02/2023 81.60p 85.00p 81.00p 85.00p 406816
23/02/2023 83.00p 83.00p 81.00p 81.00p 212560
22/02/2023 83.20p 83.20p 81.60p 82.20p 304028
21/02/2023 83.60p 83.60p 82.40p 82.40p 265146
20/02/2023 86.60p 86.60p 83.60p 83.60p 455674
17/02/2023 84.80p 85.40p 83.40p 83.40p 390866
16/02/2023 85.60p 86.00p 83.80p 84.80p 574092
15/02/2023 85.00p 86.08p 84.60p 85.20p 214008
14/02/2023 84.00p 85.20p 83.40p 85.00p 357197
13/02/2023 82.00p 85.20p 81.80p 83.00p 1085203
10/02/2023 81.80p 82.40p 81.40p 82.10p 482269
09/02/2023 81.40p 82.40p 80.80p 81.80p 549323
08/02/2023 82.60p 83.04p 81.70p 81.70p 467494
07/02/2023 81.20p 82.40p 81.20p 81.80p 467719
06/02/2023 82.40p 82.60p 81.26p 81.80p 540693
03/02/2023 82.20p 82.84p 82.20p 82.50p 227271
02/02/2023 82.00p 83.00p 80.60p 83.00p 951352
01/02/2023 90.00p 90.00p 83.00p 83.20p 1224576
31/01/2023 87.40p 87.60p 86.00p 86.00p 626530
30/01/2023 87.80p 88.72p 87.40p 87.40p 277820
27/01/2023 86.80p 88.60p 86.57p 87.40p 266024
26/01/2023 86.60p 87.00p 86.20p 86.80p 255386
25/01/2023 87.80p 89.20p 86.60p 86.60p 261735
24/01/2023 88.00p 88.00p 87.00p 87.20p 246228
23/01/2023 88.00p 88.14p 87.00p 87.60p 479206
20/01/2023 87.60p 88.60p 87.60p 88.20p 182980
19/01/2023 88.20p 88.49p 87.60p 87.80p 154952
18/01/2023 87.60p 88.64p 87.49p 87.80p 602338
17/01/2023 88.00p 89.18p 87.20p 87.60p 550434
16/01/2023 91.00p 91.00p 87.59p 87.80p 300403
13/01/2023 89.20p 89.40p 88.80p 88.80p 347500
12/01/2023 89.20p 89.40p 88.80p 88.80p 291233
11/01/2023 89.20p 89.75p 88.79p 89.20p 302405
10/01/2023 90.00p 90.26p 89.20p 89.50p 326283
09/01/2023 90.40p 91.00p 89.80p 90.10p 155956
06/01/2023 90.40p 91.00p 89.60p 90.00p 2160921
05/01/2023 89.20p 90.40p 88.20p 90.00p 1656433
04/01/2023 90.00p 90.17p 89.20p 89.40p 257756
03/01/2023 90.00p 90.40p 89.86p 90.00p 457487
30/12/2022 90.00p 91.20p 89.41p 89.60p 81803
29/12/2022 89.00p 90.69p 88.26p 90.00p 268675
28/12/2022 89.80p 90.00p 88.20p 89.00p 220485
23/12/2022 89.40p 90.00p 89.07p 89.40p 58505
22/12/2022 89.60p 90.65p 89.00p 89.60p 191034
21/12/2022 90.00p 90.51p 89.00p 89.40p 144778
20/12/2022 90.20p 90.40p 89.00p 90.40p 184252
19/12/2022 90.00p 91.00p 89.00p 90.00p 198399
16/12/2022 90.00p 91.00p 89.00p 90.60p 149219
15/12/2022 91.00p 92.50p 90.00p 90.40p 926317
14/12/2022 94.00p 94.80p 91.50p 91.50p 347284
13/12/2022 94.00p 95.00p 93.83p 94.00p 299695
12/12/2022 93.80p 95.40p 93.40p 95.20p 239197
09/12/2022 94.40p 95.60p 93.73p 93.80p 202205
08/12/2022 97.40p 97.40p 93.80p 94.20p 330413
07/12/2022 97.00p 97.36p 96.00p 96.00p 148488
06/12/2022 97.40p 98.00p 97.00p 97.20p 279484
05/12/2022 98.60p 99.00p 97.20p 97.20p 215697
02/12/2022 96.40p 98.40p 95.60p 97.90p 333363
01/12/2022 95.80p 97.00p 95.49p 96.20p 493274
30/11/2022 95.40p 96.00p 95.00p 95.40p 238519
29/11/2022 96.00p 96.00p 94.50p 95.60p 615298
28/11/2022 95.60p 96.40p 94.50p 94.90p 201176
25/11/2022 95.60p 96.60p 95.60p 95.80p 112321
24/11/2022 96.00p 96.44p 94.84p 95.70p 144112
23/11/2022 94.00p 96.80p 93.40p 96.80p 301533
22/11/2022 94.40p 95.00p 93.40p 94.00p 249641
21/11/2022 94.80p 95.40p 94.27p 94.80p 126498
18/11/2022 94.00p 94.80p 94.00p 94.00p 219983
17/11/2022 95.40p 95.76p 94.80p 94.80p 119668
16/11/2022 97.00p 97.00p 95.23p 95.40p 256409
15/11/2022 98.20p 98.60p 95.20p 96.00p 346517
14/11/2022 97.80p 98.40p 97.08p 98.00p 509706
11/11/2022 97.20p 98.80p 96.40p 97.60p 890261
10/11/2022 97.00p 98.00p 96.00p 96.60p 330672
09/11/2022 98.40p 97.00p 96.60p 97.00p 59635
08/11/2022 98.40p 99.60p 96.93p 97.20p 297241
07/11/2022 98.00p 99.80p 96.79p 97.20p 170884
04/11/2022 97.40p 98.00p 97.40p 97.80p 113263
03/11/2022 97.20p 98.80p 96.76p 98.00p 280996
02/11/2022 96.40p 97.80p 96.40p 97.30p 277440
01/11/2022 94.80p 97.00p 94.60p 97.00p 1817249
31/10/2022 95.20p 95.50p 94.60p 95.00p 261298
28/10/2022 95.00p 95.40p 94.60p 95.40p 300805
27/10/2022 97.00p 97.00p 94.60p 95.20p 1233867
26/10/2022 96.00p 97.00p 94.96p 97.00p 356445
25/10/2022 94.40p 96.00p 94.20p 95.00p 252084
24/10/2022 95.00p 96.80p 94.49p 95.00p 125237
21/10/2022 95.00p 95.00p 94.16p 95.00p 313187
20/10/2022 91.00p 95.00p 91.00p 94.00p 234496
19/10/2022 92.80p 93.00p 91.40p 92.00p 356173
18/10/2022 92.00p 93.00p 89.39p 91.20p 380244
17/10/2022 94.60p 94.80p 92.00p 92.00p 830205
14/10/2022 95.00p 95.49p 94.60p 94.80p 158454
13/10/2022 94.60p 95.19p 94.00p 94.40p 354233
12/10/2022 94.00p 97.40p 93.58p 94.00p 285140
11/10/2022 96.20p 97.00p 86.25p 94.40p 391049
10/10/2022 98.20p 98.60p 96.60p 96.60p 416392
07/10/2022 101.00p 102.00p 97.20p 97.20p 294615
06/10/2022 102.00p 102.50p 99.52p 101.75p 413239
05/10/2022 104.50p 105.50p 102.00p 102.00p 340715
04/10/2022 103.00p 104.00p 94.93p 103.00p 774454
03/10/2022 104.50p 106.00p 103.00p 103.50p 119851
30/09/2022 103.00p 104.00p 102.92p 104.00p 251706
29/09/2022 101.50p 104.00p 100.47p 102.50p 404809
28/09/2022 111.50p 111.50p 99.80p 101.50p 1245003
27/09/2022 112.50p 113.00p 111.50p 112.00p 317182
26/09/2022 112.00p 113.00p 111.00p 112.00p 213327
23/09/2022 111.50p 112.00p 110.00p 112.00p 491539
22/09/2022 111.00p 111.50p 108.86p 110.50p 326696
21/09/2022 109.50p 111.00p 109.24p 111.00p 329156
20/09/2022 108.50p 110.00p 106.50p 109.50p 408770
19/09/2022 107.00p 108.50p 106.00p 106.00p 298184
16/09/2022 107.00p 108.50p 106.00p 106.00p 298184
15/09/2022 107.50p 108.00p 107.00p 108.00p 87372
14/09/2022 107.50p 108.00p 107.19p 107.75p 165505
13/09/2022 108.00p 109.00p 106.94p 107.00p 433926
12/09/2022 107.50p 108.00p 106.92p 108.00p 721728
09/09/2022 106.00p 108.00p 105.69p 107.00p 215198
08/09/2022 106.00p 106.00p 105.27p 105.50p 125255
07/09/2022 105.50p 106.00p 104.50p 106.00p 297207
06/09/2022 105.50p 106.00p 104.50p 105.00p 254129
05/09/2022 105.50p 106.00p 104.89p 105.50p 192214
02/09/2022 106.50p 106.50p 105.50p 105.50p 315847
01/09/2022 107.50p 107.50p 106.00p 106.25p 325059
31/08/2022 108.00p 108.00p 106.93p 107.25p 689019
30/08/2022 107.00p 108.00p 106.50p 106.50p 139883
29/08/2022 107.50p 107.69p 107.00p 107.00p 124173
26/08/2022 107.50p 107.69p 107.00p 107.00p 124173
25/08/2022 107.50p 107.69p 106.87p 107.00p 222719
24/08/2022 106.50p 107.50p 106.50p 107.50p 136855
23/08/2022 106.50p 108.00p 106.50p 106.50p 100406
22/08/2022 108.00p 108.50p 107.25p 107.25p 201856
19/08/2022 108.50p 108.50p 107.24p 108.50p 121294
18/08/2022 107.00p 109.00p 107.00p 108.00p 75632
17/08/2022 108.00p 109.00p 107.29p 108.25p 230026
16/08/2022 105.50p 108.50p 104.79p 108.50p 314187
15/08/2022 105.50p 105.50p 104.79p 105.50p 296460
12/08/2022 104.50p 105.50p 104.33p 105.50p 1228833
11/08/2022 104.50p 107.00p 104.50p 105.00p 267918
10/08/2022 105.00p 107.50p 105.00p 107.50p 333071
09/08/2022 104.50p 105.50p 103.90p 105.00p 313468
08/08/2022 103.00p 104.50p 103.00p 103.00p 363046
05/08/2022 104.00p 104.50p 104.00p 104.00p 112881
04/08/2022 104.00p 104.50p 104.00p 104.00p 194746
03/08/2022 104.50p 106.50p 103.00p 104.00p 1244902
02/08/2022 107.00p 107.50p 105.00p 106.50p 637744
01/08/2022 106.50p 107.00p 105.39p 107.00p 183552
29/07/2022 104.50p 107.00p 104.50p 106.00p 224894
28/07/2022 104.50p 105.79p 104.50p 105.50p 219398
27/07/2022 105.00p 106.00p 104.73p 105.50p 339676
26/07/2022 107.50p 108.50p 105.00p 106.00p 763172
25/07/2022 106.50p 109.50p 106.50p 108.25p 333879
22/07/2022 106.50p 108.64p 105.55p 106.50p 370132
21/07/2022 105.00p 109.00p 105.00p 105.50p 663492
20/07/2022 106.00p 107.00p 105.51p 107.00p 475042
19/07/2022 104.00p 105.50p 103.50p 104.75p 245120
18/07/2022 101.00p 104.00p 102.00p 102.50p 274793
15/07/2022 101.00p 102.00p 100.70p 102.00p 205065
14/07/2022 97.20p 101.50p 97.20p 100.00p 474395
13/07/2022 97.40p 99.40p 97.00p 99.40p 220374
12/07/2022 99.00p 100.53p 97.00p 97.00p 358416
11/07/2022 103.00p 103.00p 99.40p 99.70p 146671
08/07/2022 103.00p 104.47p 99.80p 101.00p 1507388
07/07/2022 104.00p 106.00p 103.00p 103.25p 441397
06/07/2022 105.50p 105.50p 103.50p 103.50p 183984
05/07/2022 106.00p 106.00p 103.96p 104.25p 320715

*Close Price adjusted for both dividends and splits