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
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
11/03/2024 66.00p 66.40p 64.20p 65.20p 925164
08/03/2024 65.40p 67.80p 65.20p 66.20p 357691
07/03/2024 65.00p 66.00p 64.20p 65.40p 331899
06/03/2024 64.40p 67.80p 64.30p 66.00p 210310
05/03/2024 64.40p 67.80p 64.40p 64.40p 349137
04/03/2024 65.00p 67.20p 64.20p 65.00p 561657
01/03/2024 65.60p 67.80p 65.60p 65.60p 72246
29/02/2024 64.80p 67.80p 64.80p 64.80p 323989
28/02/2024 66.00p 67.80p 65.60p 65.60p 455382
27/02/2024 66.80p 67.60p 65.40p 65.60p 270117
26/02/2024 68.00p 68.00p 65.00p 65.00p 228212
23/02/2024 67.00p 67.80p 65.00p 67.00p 209326
22/02/2024 65.00p 65.86p 65.00p 65.00p 195622
21/02/2024 65.00p 65.88p 65.00p 65.00p 143197
20/02/2024 66.80p 66.80p 65.00p 65.90p 306787
19/02/2024 66.20p 66.80p 64.90p 66.00p 341517
16/02/2024 67.00p 67.00p 65.00p 67.00p 226450
15/02/2024 63.00p 66.00p 62.60p 66.00p 175110
14/02/2024 64.00p 65.01p 63.00p 63.00p 172149
13/02/2024 65.00p 66.80p 63.41p 64.00p 357415
12/02/2024 65.20p 68.00p 64.20p 64.20p 380017
09/02/2024 66.80p 66.80p 65.00p 65.00p 113123
08/02/2024 68.20p 68.20p 66.00p 66.00p 369110
07/02/2024 67.00p 68.20p 65.68p 67.00p 629881
06/02/2024 67.20p 68.80p 66.00p 67.00p 181489
05/02/2024 68.00p 70.80p 66.58p 67.00p 974442
02/02/2024 68.40p 69.80p 66.39p 67.00p 825295
01/02/2024 68.00p 70.00p 68.00p 68.60p 447563
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

*Close Price adjusted for both dividends and splits