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
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
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

*Close Price adjusted for both dividends and splits