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
04/07/2022 106.50p 108.50p 104.60p 105.50p 2462059
01/07/2022 106.00p 107.00p 105.60p 106.50p 365223
30/06/2022 105.50p 106.50p 104.81p 106.00p 161739
29/06/2022 105.50p 107.00p 105.15p 107.00p 413332
28/06/2022 108.00p 108.48p 105.00p 105.00p 322497
27/06/2022 108.00p 110.50p 107.98p 108.00p 655014
24/06/2022 104.50p 108.00p 104.28p 107.00p 624688
23/06/2022 104.50p 104.77p 103.56p 104.00p 251503
22/06/2022 108.00p 108.00p 104.00p 105.00p 457280
21/06/2022 106.00p 107.50p 105.10p 106.00p 843775
20/06/2022 104.00p 106.00p 103.50p 105.00p 361550
17/06/2022 104.00p 105.24p 102.50p 103.00p 438397
16/06/2022 103.00p 105.50p 103.00p 103.75p 719219
15/06/2022 101.50p 103.50p 101.39p 102.50p 388012
14/06/2022 101.50p 101.83p 100.75p 101.50p 241021
13/06/2022 101.50p 101.50p 99.60p 101.00p 315432
10/06/2022 100.50p 102.50p 100.50p 102.00p 160166
09/06/2022 101.00p 103.50p 101.00p 101.50p 227830
08/06/2022 102.00p 101.50p 101.00p 101.25p 759322
07/06/2022 102.00p 102.00p 101.00p 101.50p 511790
06/06/2022 103.50p 103.50p 101.00p 101.50p 574266
01/06/2022 103.00p 103.50p 102.00p 102.00p 217228
31/05/2022 103.50p 103.50p 102.00p 102.00p 254261
30/05/2022 103.50p 103.50p 102.50p 103.50p 212905
27/05/2022 103.50p 104.00p 102.50p 102.50p 584131
26/05/2022 103.50p 104.00p 103.00p 103.50p 533007
25/05/2022 102.00p 103.50p 101.00p 102.00p 392848
24/05/2022 102.00p 102.00p 100.50p 101.50p 133672
23/05/2022 101.00p 102.00p 100.58p 101.00p 265607
20/05/2022 101.00p 101.50p 100.21p 101.00p 293174
19/05/2022 102.00p 102.00p 99.20p 100.00p 552632
18/05/2022 102.50p 102.50p 100.06p 100.50p 757404
17/05/2022 102.00p 103.03p 100.05p 102.50p 250239
16/05/2022 102.50p 105.00p 101.50p 102.00p 637975
13/05/2022 99.00p 103.50p 99.00p 102.00p 1218211
12/05/2022 97.60p 101.00p 97.60p 99.20p 414590
11/05/2022 97.60p 99.60p 97.20p 99.60p 575702
10/05/2022 96.20p 98.00p 95.82p 97.60p 546042
09/05/2022 95.60p 96.40p 95.22p 95.60p 207682
06/05/2022 96.40p 97.00p 95.80p 95.80p 303872
05/05/2022 99.80p 99.80p 96.20p 96.20p 621136
04/05/2022 98.60p 101.00p 98.00p 98.00p 613531
03/05/2022 100.50p 100.50p 98.60p 98.60p 437175
02/05/2022 99.00p 100.00p 99.00p 99.00p 491516
29/04/2022 99.00p 100.00p 99.00p 99.00p 491516
28/04/2022 99.00p 101.00p 98.40p 101.00p 2671780
27/04/2022 100.00p 101.50p 98.50p 99.00p 2732804
26/04/2022 96.40p 100.50p 96.40p 100.50p 885340
25/04/2022 97.60p 99.00p 96.81p 98.80p 414020
22/04/2022 96.20p 98.21p 96.20p 96.80p 586541
21/04/2022 95.80p 96.80p 95.60p 96.20p 537424
20/04/2022 96.00p 96.60p 95.40p 96.00p 322184
19/04/2022 95.80p 96.00p 93.80p 95.40p 371143
18/04/2022 95.20p 96.00p 95.00p 95.50p 227071
15/04/2022 95.20p 96.00p 95.00p 95.50p 227071
14/04/2022 95.20p 96.00p 95.00p 95.50p 227071
13/04/2022 95.00p 95.80p 94.22p 95.80p 579914
12/04/2022 93.60p 95.00p 90.60p 95.00p 2774181
11/04/2022 93.20p 94.61p 93.20p 94.40p 339813
08/04/2022 92.80p 95.00p 92.80p 95.00p 1123446
07/04/2022 93.20p 94.20p 93.00p 94.20p 390164
06/04/2022 93.80p 95.60p 93.57p 94.00p 1781656
05/04/2022 92.80p 94.00p 92.40p 94.00p 1195452
04/04/2022 92.60p 94.00p 92.60p 93.40p 1104138
01/04/2022 93.00p 94.00p 91.40p 93.80p 575719
31/03/2022 91.20p 92.40p 90.80p 92.40p 1894162
30/03/2022 91.00p 92.00p 90.32p 92.00p 972723
29/03/2022 89.00p 92.00p 88.20p 92.00p 1836204
28/03/2022 87.60p 88.20p 86.00p 88.00p 1431547
25/03/2022 85.60p 87.60p 85.23p 87.60p 1153281
24/03/2022 87.00p 87.00p 85.40p 85.60p 324201
23/03/2022 86.00p 86.00p 85.00p 86.00p 282091
22/03/2022 87.40p 87.40p 83.00p 86.00p 1782255
21/03/2022 86.80p 87.40p 86.20p 87.40p 395586
18/03/2022 87.00p 87.59p 86.52p 87.00p 457136
17/03/2022 83.20p 86.60p 81.50p 86.60p 1675357
16/03/2022 83.00p 84.60p 81.96p 84.60p 3007567
15/03/2022 82.00p 82.07p 80.80p 81.40p 1087280
14/03/2022 82.40p 83.80p 81.90p 82.40p 443684
11/03/2022 82.00p 83.00p 81.80p 81.80p 556433
10/03/2022 84.20p 84.20p 81.80p 82.10p 493105
09/03/2022 84.20p 84.20p 82.80p 83.10p 775156
08/03/2022 83.20p 84.06p 82.60p 83.40p 453167
07/03/2022 84.60p 84.60p 81.20p 83.40p 460122
04/03/2022 83.40p 83.86p 82.80p 83.40p 445420
03/03/2022 84.20p 84.70p 83.20p 83.40p 623803
02/03/2022 85.00p 85.00p 83.20p 84.00p 1088709
01/03/2022 84.60p 85.46p 83.80p 84.00p 674936
28/02/2022 84.80p 85.00p 84.40p 84.70p 370006
25/02/2022 85.40p 86.93p 84.00p 84.00p 1496902
24/02/2022 86.00p 86.60p 84.70p 84.80p 538724
23/02/2022 87.80p 88.60p 87.24p 87.80p 215200
22/02/2022 87.60p 88.15p 86.80p 87.00p 568494
21/02/2022 88.00p 88.60p 86.60p 88.20p 397454
18/02/2022 88.20p 88.80p 87.40p 88.60p 553516
17/02/2022 88.60p 88.60p 88.20p 88.60p 377230
16/02/2022 88.00p 88.60p 87.40p 88.00p 231992
15/02/2022 87.00p 87.81p 86.80p 87.60p 288466
14/02/2022 85.80p 87.00p 85.60p 86.80p 234607
11/02/2022 86.20p 87.00p 86.00p 87.00p 375105
10/02/2022 87.00p 87.00p 86.20p 86.60p 687107
09/02/2022 84.80p 86.80p 84.76p 86.80p 335635
08/02/2022 86.80p 86.80p 84.60p 84.60p 637401
07/02/2022 86.20p 87.20p 86.00p 86.40p 247911
04/02/2022 88.00p 88.00p 86.39p 86.50p 522824
03/02/2022 89.00p 89.20p 87.20p 88.40p 329323
02/02/2022 89.60p 90.00p 88.81p 89.80p 979917
01/02/2022 88.00p 89.20p 87.40p 89.00p 398771
31/01/2022 86.80p 87.70p 86.00p 87.60p 331106
28/01/2022 85.20p 86.78p 85.00p 86.00p 1033141
27/01/2022 87.20p 87.50p 83.00p 85.00p 5084668
26/01/2022 88.00p 88.93p 86.80p 88.00p 367956
25/01/2022 89.00p 90.00p 87.40p 88.00p 614306
24/01/2022 87.00p 88.60p 86.49p 88.00p 317111
21/01/2022 86.60p 87.00p 85.21p 86.40p 507333
20/01/2022 87.60p 87.60p 86.40p 87.20p 283024
19/01/2022 88.40p 88.40p 86.60p 86.60p 618348
18/01/2022 88.40p 88.40p 87.60p 87.60p 330582
17/01/2022 88.00p 88.40p 87.00p 88.20p 1030676
14/01/2022 88.60p 88.80p 87.20p 87.20p 841986
13/01/2022 89.20p 89.99p 87.00p 88.60p 790652
12/01/2022 89.60p 90.20p 89.00p 89.20p 284936
10/01/2022 91.00p 91.00p 89.50p 89.60p 472039
07/01/2022 90.20p 90.60p 89.22p 90.00p 510994
06/01/2022 91.60p 91.77p 90.00p 90.20p 187764
05/01/2022 92.00p 92.44p 91.60p 91.60p 178874
04/01/2022 92.80p 93.00p 91.61p 91.80p 378232
31/12/2021 91.40p 92.20p 91.20p 91.70p 50355
30/12/2021 92.00p 92.20p 91.20p 91.70p 69235
29/12/2021 91.00p 92.20p 89.80p 91.20p 238722
24/12/2021 90.00p 90.80p 89.60p 90.00p 131533
23/12/2021 90.00p 90.00p 89.60p 90.00p 94257
22/12/2021 90.60p 90.80p 89.60p 90.20p 323077
21/12/2021 90.80p 91.00p 89.60p 90.80p 414586
20/12/2021 89.00p 90.40p 88.74p 89.00p 87157
17/12/2021 90.00p 90.20p 89.20p 89.20p 481572
16/12/2021 89.20p 90.00p 89.20p 89.20p 777499
15/12/2021 88.80p 91.20p 88.17p 89.60p 416237
14/12/2021 87.60p 88.60p 86.60p 88.60p 888187
13/12/2021 88.20p 88.80p 87.20p 87.40p 197848
10/12/2021 89.00p 89.00p 87.32p 89.00p 278905
09/12/2021 87.40p 88.80p 87.00p 87.00p 189393
08/12/2021 88.00p 88.00p 86.83p 87.40p 351706
07/12/2021 86.40p 87.20p 85.40p 87.20p 532994
06/12/2021 85.60p 87.00p 85.20p 86.60p 308350
03/12/2021 85.80p 86.60p 85.20p 85.20p 290853
02/12/2021 86.00p 86.23p 85.40p 86.00p 218470
01/12/2021 86.00p 86.60p 85.40p 86.00p 334116
30/11/2021 85.20p 86.70p 85.00p 85.60p 608072
29/11/2021 86.20p 86.60p 85.24p 86.60p 229315
26/11/2021 85.20p 86.16p 84.61p 86.00p 457336
25/11/2021 86.00p 86.60p 85.44p 86.20p 129954
24/11/2021 86.40p 86.50p 85.20p 85.20p 1030607
23/11/2021 83.60p 86.62p 83.47p 86.00p 400922
22/11/2021 85.60p 86.20p 83.61p 84.00p 979765
19/11/2021 86.40p 87.40p 85.60p 85.60p 402870
18/11/2021 88.00p 88.80p 86.60p 86.60p 315043
17/11/2021 88.80p 89.40p 88.00p 88.00p 311215
16/11/2021 89.60p 90.40p 89.00p 89.10p 371649
15/11/2021 90.20p 90.60p 89.40p 89.40p 442575
12/11/2021 90.20p 90.88p 89.60p 89.60p 138399
11/11/2021 90.40p 90.80p 90.00p 90.80p 187120
10/11/2021 90.40p 91.60p 90.40p 91.00p 345619
09/11/2021 90.80p 91.37p 90.80p 91.20p 97113
08/11/2021 91.00p 91.58p 90.80p 90.80p 239071
05/11/2021 92.00p 92.24p 90.80p 90.80p 443656
04/11/2021 91.80p 92.60p 91.00p 91.00p 412073
03/11/2021 92.60p 93.00p 91.00p 91.00p 1194084
02/11/2021 92.00p 93.06p 92.00p 92.40p 190678
01/11/2021 92.20p 92.21p 91.00p 92.10p 426191
29/10/2021 92.00p 92.63p 91.61p 91.70p 165056
28/10/2021 91.60p 92.34p 91.20p 91.80p 361470
27/10/2021 92.40p 93.20p 92.00p 92.00p 426566
26/10/2021 92.40p 92.78p 91.62p 92.40p 260614
25/10/2021 91.80p 92.20p 91.60p 91.60p 103868
22/10/2021 91.40p 92.60p 91.00p 91.20p 275711
21/10/2021 91.80p 92.60p 91.41p 92.60p 325795
20/10/2021 91.20p 92.00p 91.00p 92.00p 220199
19/10/2021 90.00p 91.60p 89.60p 91.50p 310818
18/10/2021 89.80p 90.00p 89.20p 90.00p 325557
15/10/2021 88.60p 89.60p 88.05p 89.00p 283207
14/10/2021 87.80p 88.62p 87.51p 88.30p 342415
13/10/2021 87.80p 89.02p 87.20p 87.80p 351800
12/10/2021 87.80p 88.40p 87.00p 87.60p 223335
11/10/2021 87.80p 88.80p 87.80p 88.20p 170433
08/10/2021 87.80p 89.00p 87.80p 88.80p 292859
07/10/2021 88.40p 88.60p 88.00p 88.50p 128726
06/10/2021 88.00p 88.80p 87.63p 88.30p 187736
05/10/2021 88.40p 89.00p 87.60p 87.80p 229467
04/10/2021 87.60p 88.27p 87.60p 87.60p 308169
01/10/2021 87.40p 88.00p 87.00p 87.60p 551312
30/09/2021 89.20p 89.73p 87.80p 87.80p 245425
29/09/2021 89.60p 90.20p 89.20p 90.00p 257839
28/09/2021 89.20p 90.60p 88.90p 89.60p 289612
27/09/2021 88.00p 89.80p 87.87p 89.40p 496488
24/09/2021 88.80p 89.50p 87.60p 88.60p 315437
23/09/2021 89.20p 89.20p 88.40p 88.80p 387092
22/09/2021 89.20p 89.57p 88.00p 88.00p 466834
21/09/2021 88.40p 89.80p 88.16p 89.20p 359683
20/09/2021 89.20p 89.20p 87.60p 88.60p 370538

*Close Price adjusted for both dividends and splits