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
17/01/2022 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
17/09/2021 88.00p 90.60p 88.00p 88.00p 187939
16/09/2021 92.00p 92.00p 90.00p 90.00p 210215
15/09/2021 93.00p 93.43p 91.20p 91.20p 356885
14/09/2021 93.00p 93.60p 93.00p 93.00p 330134
13/09/2021 93.00p 93.80p 93.00p 93.00p 176640
10/09/2021 93.40p 93.98p 93.00p 93.80p 200505
09/09/2021 94.40p 94.91p 93.40p 93.70p 833525
08/09/2021 94.00p 95.20p 93.73p 94.40p 345150
07/09/2021 93.80p 94.80p 93.80p 94.00p 159732
06/09/2021 93.80p 94.80p 93.40p 93.40p 336976
03/09/2021 93.40p 95.21p 92.90p 93.40p 275186
02/09/2021 93.40p 93.40p 92.00p 92.00p 149183
01/09/2021 93.60p 93.60p 92.30p 92.90p 117026
31/08/2021 92.80p 93.40p 92.40p 92.40p 436221
27/08/2021 93.20p 93.20p 92.20p 92.40p 211891
26/08/2021 93.00p 93.00p 92.00p 92.30p 174429
25/08/2021 92.00p 93.00p 92.00p 92.00p 217236
24/08/2021 92.60p 93.97p 92.00p 92.00p 517167
23/08/2021 92.80p 94.06p 89.60p 92.80p 431284
20/08/2021 94.20p 94.44p 92.40p 92.80p 519066
19/08/2021 92.60p 94.20p 92.00p 94.20p 439891
18/08/2021 91.20p 94.00p 91.20p 91.60p 554102
17/08/2021 92.40p 92.76p 92.00p 92.10p 168723
16/08/2021 93.00p 93.00p 91.73p 92.40p 183196
13/08/2021 92.80p 93.16p 91.70p 92.60p 219060
12/08/2021 92.80p 92.80p 91.60p 92.80p 223661
11/08/2021 92.80p 93.20p 91.97p 92.30p 474972
10/08/2021 91.60p 92.24p 91.60p 91.60p 149500
09/08/2021 91.60p 93.00p 91.60p 93.00p 202902
06/08/2021 92.00p 92.54p 90.53p 91.90p 453754
05/08/2021 90.80p 92.00p 90.80p 91.40p 265061
04/08/2021 90.40p 92.00p 90.40p 92.00p 189082
03/08/2021 90.80p 91.40p 90.60p 91.40p 525220
02/08/2021 92.40p 92.98p 91.00p 92.40p 445282
30/07/2021 92.00p 92.38p 90.60p 91.40p 171107
29/07/2021 90.80p 92.79p 90.80p 90.80p 181989
28/07/2021 89.20p 92.95p 89.20p 92.10p 467578
27/07/2021 89.80p 90.40p 88.40p 90.30p 571585
26/07/2021 88.40p 89.80p 88.00p 89.80p 415456
23/07/2021 87.20p 89.80p 87.20p 88.60p 799342
22/07/2021 87.80p 88.00p 87.02p 87.40p 342896
21/07/2021 88.00p 88.98p 87.00p 87.40p 473916
20/07/2021 90.40p 90.40p 88.40p 88.40p 459291
19/07/2021 91.40p 91.80p 89.00p 89.00p 659164
16/07/2021 92.40p 93.20p 91.00p 92.20p 343689
15/07/2021 93.00p 93.00p 92.40p 92.40p 79194
14/07/2021 93.00p 93.20p 92.60p 93.00p 901726
13/07/2021 92.80p 93.38p 92.72p 93.00p 133404
12/07/2021 93.60p 93.60p 92.60p 92.70p 481404
09/07/2021 92.80p 93.60p 92.00p 93.00p 321891
08/07/2021 90.80p 93.00p 90.49p 93.00p 596807
07/07/2021 89.60p 90.60p 89.20p 90.40p 799081
06/07/2021 89.00p 89.40p 88.81p 89.40p 1266782
05/07/2021 88.00p 88.84p 88.00p 88.70p 830517
02/07/2021 88.00p 88.40p 87.62p 88.10p 846290
01/07/2021 86.00p 87.80p 85.60p 87.70p 1068997
30/06/2021 83.00p 86.00p 83.00p 85.60p 1022397
29/06/2021 81.20p 83.20p 81.00p 83.20p 8013808
28/06/2021 81.60p 82.00p 80.60p 81.20p 1061877
25/06/2021 80.80p 81.80p 80.60p 81.80p 2655065
24/06/2021 82.00p 82.03p 80.80p 81.20p 574126
23/06/2021 82.40p 82.43p 81.60p 81.90p 557634
22/06/2021 84.00p 84.40p 81.80p 82.80p 790068
21/06/2021 84.80p 85.60p 83.71p 83.80p 956487
18/06/2021 84.80p 85.39p 84.80p 85.00p 440429
17/06/2021 85.80p 86.00p 83.80p 85.80p 3044984
16/06/2021 86.80p 87.00p 85.80p 86.30p 816641
15/06/2021 87.00p 87.80p 86.43p 86.60p 337500
14/06/2021 86.80p 87.19p 86.80p 86.80p 465525
11/06/2021 86.80p 87.25p 86.60p 86.80p 291616
10/06/2021 87.20p 87.21p 86.40p 87.00p 490574
09/06/2021 87.20p 88.40p 86.74p 87.60p 352086
08/06/2021 86.60p 87.00p 86.01p 86.60p 344477
07/06/2021 86.40p 87.27p 86.00p 86.60p 426579
04/06/2021 86.40p 87.60p 86.40p 86.80p 238588
03/06/2021 86.20p 87.37p 86.20p 86.40p 539543
02/06/2021 87.00p 87.40p 86.20p 86.20p 483816
28/05/2021 87.20p 87.20p 86.00p 86.80p 346849
27/05/2021 87.20p 87.53p 86.20p 86.60p 1178790
26/05/2021 87.20p 88.20p 86.40p 86.90p 1408997
25/05/2021 87.20p 87.40p 86.80p 87.10p 971649
24/05/2021 87.40p 87.60p 86.60p 86.90p 750400
21/05/2021 87.60p 87.60p 87.00p 87.00p 206469
20/05/2021 86.40p 87.20p 86.40p 87.00p 2642468
19/05/2021 86.20p 87.00p 86.00p 86.40p 164266
18/05/2021 88.00p 88.31p 86.00p 86.00p 677950
17/05/2021 88.80p 89.60p 88.00p 88.30p 629790
14/05/2021 88.80p 89.20p 88.60p 89.20p 231931
13/05/2021 89.00p 89.20p 88.80p 88.60p 194911
12/05/2021 90.00p 90.06p 89.00p 89.30p 355412
11/05/2021 89.80p 90.20p 89.60p 90.10p 227474
10/05/2021 90.60p 90.60p 89.60p 90.00p 341453
07/05/2021 91.40p 90.22p 89.65p 90.00p 356115
06/05/2021 91.40p 91.40p 89.60p 89.90p 356015
05/05/2021 90.40p 91.20p 90.20p 91.00p 118146
04/05/2021 91.60p 92.20p 90.00p 90.20p 405150
30/04/2021 92.20p 92.20p 91.39p 91.90p 171336
29/04/2021 92.60p 92.80p 91.40p 91.40p 259012
28/04/2021 93.00p 93.40p 92.20p 92.50p 423767
27/04/2021 93.80p 93.99p 92.00p 92.40p 333714
26/04/2021 93.80p 94.00p 93.20p 94.00p 372424
23/04/2021 92.80p 93.80p 92.60p 93.50p 372027
22/04/2021 93.00p 93.53p 92.40p 93.00p 250677
21/04/2021 94.00p 94.20p 93.40p 94.00p 211309
20/04/2021 93.60p 94.01p 93.41p 93.80p 469887
19/04/2021 93.60p 94.60p 93.60p 94.60p 355577
16/04/2021 93.40p 94.60p 93.40p 94.60p 215480
15/04/2021 93.00p 94.40p 93.00p 94.40p 337462
14/04/2021 93.20p 93.80p 90.50p 93.30p 1928907
13/04/2021 92.40p 93.00p 91.60p 93.00p 514731
12/04/2021 91.60p 92.70p 91.60p 92.00p 408726
09/04/2021 92.80p 92.80p 91.80p 92.80p 343997
08/04/2021 92.20p 92.80p 91.40p 92.80p 465867
07/04/2021 91.00p 92.20p 90.82p 92.10p 399676
06/04/2021 91.20p 93.00p 90.40p 91.60p 742144
01/04/2021 91.60p 92.06p 91.20p 91.20p 283492
31/03/2021 93.00p 93.89p 91.60p 92.60p 421112
30/03/2021 93.40p 94.40p 93.08p 94.40p 330638

*Close Price adjusted for both dividends and splits