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
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
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

*Close Price adjusted for both dividends and splits