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
01/12/2020 100.50p 100.50p 99.00p 100.00p 226395
30/11/2020 100.50p 100.50p 99.40p 100.00p 479250
27/11/2020 99.40p 100.50p 99.20p 100.50p 273548
26/11/2020 99.60p 101.00p 98.75p 100.50p 428724
25/11/2020 99.80p 100.00p 98.60p 99.00p 187381
24/11/2020 99.20p 100.50p 98.80p 98.80p 251578
23/11/2020 100.50p 100.50p 99.20p 99.85p 269020
20/11/2020 100.50p 101.49p 99.80p 99.80p 408693
19/11/2020 100.50p 101.50p 100.50p 100.50p 126230
18/11/2020 101.00p 101.50p 100.50p 100.50p 375308
17/11/2020 100.50p 101.50p 99.60p 100.00p 474541
16/11/2020 101.50p 101.50p 100.50p 100.50p 199843
13/11/2020 101.00p 101.50p 101.00p 101.50p 127389
12/11/2020 101.00p 101.50p 100.88p 101.00p 118638
10/11/2020 100.00p 101.50p 99.90p 100.00p 411973
09/11/2020 98.80p 100.00p 98.02p 100.00p 684377
06/11/2020 98.00p 99.40p 98.00p 98.60p 189318
05/11/2020 99.20p 99.40p 98.92p 99.40p 88484
04/11/2020 97.80p 99.33p 97.66p 98.60p 154763
03/11/2020 97.20p 97.79p 96.30p 97.00p 402542
02/11/2020 97.60p 98.29p 96.00p 96.00p 401561
30/10/2020 98.80p 99.52p 98.00p 98.00p 1084887
29/10/2020 101.50p 101.60p 99.00p 99.00p 785680
28/10/2020 102.00p 102.75p 101.50p 102.00p 94186
27/10/2020 103.00p 104.38p 101.50p 102.00p 778078
26/10/2020 103.00p 103.00p 102.00p 102.00p 182058
23/10/2020 102.00p 102.99p 102.00p 102.50p 353051
22/10/2020 102.00p 103.00p 101.60p 102.50p 288935
21/10/2020 101.00p 102.00p 100.76p 101.50p 258877
20/10/2020 102.50p 103.00p 101.00p 101.50p 254988
19/10/2020 103.50p 103.80p 102.00p 102.50p 434044
16/10/2020 103.00p 104.00p 103.00p 104.00p 493228
15/10/2020 104.50p 104.66p 103.00p 103.00p 446468
14/10/2020 105.00p 105.50p 104.50p 105.00p 278781
13/10/2020 106.00p 106.00p 104.50p 104.50p 341880
12/10/2020 106.00p 106.00p 104.00p 105.50p 370417
09/10/2020 105.50p 106.00p 105.50p 106.00p 290165
08/10/2020 106.00p 106.00p 105.00p 106.00p 312940
07/10/2020 105.50p 106.00p 105.00p 106.00p 155578
06/10/2020 105.50p 105.50p 104.91p 105.50p 145357
05/10/2020 104.00p 105.50p 104.00p 105.50p 190713
02/10/2020 105.00p 105.74p 104.00p 105.00p 269071
01/10/2020 105.00p 105.74p 105.00p 105.50p 205281
30/09/2020 104.50p 105.74p 104.00p 105.50p 274193
29/09/2020 105.00p 105.50p 104.50p 104.50p 430567
28/09/2020 103.50p 106.00p 103.50p 104.50p 283670
25/09/2020 104.00p 104.50p 103.50p 104.00p 208140
24/09/2020 106.50p 106.50p 104.00p 104.00p 565624
23/09/2020 106.50p 107.50p 106.40p 106.50p 197321
22/09/2020 107.00p 107.00p 106.00p 106.00p 157295
21/09/2020 107.00p 107.50p 106.00p 106.00p 113573
18/09/2020 107.00p 107.79p 106.50p 107.00p 258539
17/09/2020 107.00p 107.70p 106.75p 107.00p 348871
16/09/2020 107.50p 107.50p 106.50p 107.00p 219089
15/09/2020 107.00p 109.00p 106.50p 107.00p 254598
14/09/2020 108.50p 109.21p 106.50p 106.50p 267765
11/09/2020 109.00p 109.21p 108.50p 108.50p 400655
10/09/2020 109.50p 110.50p 109.50p 110.50p 139913
09/09/2020 109.50p 110.50p 109.50p 110.50p 148449
08/09/2020 109.50p 110.50p 109.50p 110.50p 180982
07/09/2020 109.50p 110.50p 109.50p 110.00p 183804
04/09/2020 110.50p 110.50p 109.62p 110.00p 143801
03/09/2020 110.00p 110.53p 109.50p 110.50p 404798
02/09/2020 110.00p 110.50p 109.50p 109.50p 107457
01/09/2020 109.50p 110.50p 109.50p 110.00p 319600
31/08/2020 109.00p 110.00p 109.00p 109.50p 551132
28/08/2020 109.00p 110.00p 109.00p 109.50p 551132
27/08/2020 109.50p 110.26p 109.00p 109.00p 192378
26/08/2020 109.50p 111.00p 109.25p 110.00p 830459
25/08/2020 110.00p 111.00p 109.88p 110.50p 154874
24/08/2020 110.00p 111.00p 109.50p 110.50p 170526
21/08/2020 109.00p 109.77p 108.50p 109.00p 195047
20/08/2020 109.00p 109.50p 108.50p 108.50p 150220
19/08/2020 109.00p 109.00p 108.00p 108.50p 147845
18/08/2020 110.00p 110.00p 108.00p 108.00p 169771
17/08/2020 109.00p 110.00p 108.50p 109.50p 196522
14/08/2020 109.00p 109.00p 108.50p 108.75p 725699
13/08/2020 110.00p 110.59p 108.50p 108.50p 138051
12/08/2020 110.00p 111.00p 109.44p 110.00p 305232
11/08/2020 110.00p 111.00p 110.00p 110.00p 67515
10/08/2020 110.50p 111.00p 110.00p 110.00p 72388
07/08/2020 110.00p 110.61p 109.22p 110.00p 60137
06/08/2020 109.50p 110.00p 108.72p 109.50p 140100
05/08/2020 109.50p 111.00p 109.50p 110.00p 143998
04/08/2020 109.50p 110.64p 109.11p 110.00p 289236
03/08/2020 109.50p 109.99p 109.00p 109.00p 81319
31/07/2020 109.50p 110.50p 109.00p 110.00p 186242
30/07/2020 109.50p 110.50p 109.50p 109.50p 215956
29/07/2020 110.00p 111.00p 109.70p 111.00p 175410
28/07/2020 110.00p 111.00p 109.00p 109.50p 426819
27/07/2020 110.00p 111.00p 110.00p 110.50p 314068
24/07/2020 110.00p 110.80p 110.00p 110.50p 75842
23/07/2020 109.50p 111.00p 109.50p 110.50p 218672
22/07/2020 110.00p 111.00p 109.62p 111.00p 147653
21/07/2020 110.00p 110.50p 109.50p 110.50p 217534
20/07/2020 109.50p 110.00p 109.50p 110.00p 120525
17/07/2020 110.00p 110.00p 109.50p 109.75p 116945
16/07/2020 110.50p 110.50p 109.50p 110.00p 126252
15/07/2020 109.50p 110.50p 108.00p 110.50p 333142
14/07/2020 109.50p 110.00p 109.50p 110.00p 199333
13/07/2020 109.50p 110.50p 109.50p 109.50p 257836
10/07/2020 109.50p 110.00p 109.50p 110.00p 145173
09/07/2020 110.00p 110.60p 109.50p 109.50p 218161
08/07/2020 110.00p 110.50p 109.50p 110.00p 270712
07/07/2020 109.50p 110.00p 109.50p 110.00p 173085
06/07/2020 109.50p 110.00p 109.02p 110.00p 232812
03/07/2020 110.00p 110.00p 109.50p 109.50p 179300
02/07/2020 110.00p 110.28p 109.22p 110.00p 291377
01/07/2020 109.50p 109.82p 109.00p 109.50p 159855
30/06/2020 110.00p 110.09p 108.50p 109.00p 134664
29/06/2020 109.00p 110.00p 108.90p 109.50p 263836
26/06/2020 109.00p 109.50p 108.00p 109.00p 239075
25/06/2020 109.50p 109.50p 106.00p 108.00p 245980
24/06/2020 109.00p 109.50p 108.00p 108.00p 302380
23/06/2020 109.50p 110.00p 109.00p 110.00p 197000
22/06/2020 109.50p 110.00p 108.50p 109.50p 248991
19/06/2020 108.50p 109.50p 108.50p 109.50p 5747667
18/06/2020 109.00p 109.50p 108.50p 109.50p 482710
17/06/2020 109.00p 109.50p 108.50p 109.50p 497573
16/06/2020 109.00p 109.50p 108.50p 109.50p 271358
15/06/2020 108.50p 109.50p 107.50p 109.50p 334912
12/06/2020 106.50p 108.50p 106.15p 108.00p 622585
11/06/2020 107.00p 107.00p 104.92p 106.50p 726743
10/06/2020 107.00p 108.00p 106.50p 107.50p 1076875
09/06/2020 108.00p 108.84p 107.00p 107.50p 715977
08/06/2020 108.00p 109.50p 108.00p 108.50p 322437
05/06/2020 112.00p 112.00p 109.00p 109.50p 489422
04/06/2020 111.50p 112.50p 109.50p 112.50p 250842
03/06/2020 110.00p 112.50p 110.00p 111.25p 252392
02/06/2020 112.00p 112.50p 110.50p 111.50p 718630
01/06/2020 110.50p 112.50p 109.00p 112.00p 477238
29/05/2020 108.00p 111.00p 108.00p 110.00p 580666
28/05/2020 108.00p 110.00p 107.50p 108.50p 409442
27/05/2020 108.00p 111.00p 106.69p 108.00p 865699
26/05/2020 106.00p 108.00p 105.21p 107.50p 542227
25/05/2020 105.00p 106.50p 104.00p 106.00p 262989
22/05/2020 105.00p 106.50p 104.00p 106.00p 262989
21/05/2020 105.00p 105.50p 104.42p 105.50p 226979
20/05/2020 104.00p 105.00p 103.10p 104.50p 484775
19/05/2020 104.00p 104.19p 103.00p 104.00p 370870
18/05/2020 101.50p 104.00p 100.00p 103.00p 405918
15/05/2020 102.50p 102.50p 101.20p 101.50p 254331
14/05/2020 103.00p 103.00p 98.38p 101.50p 331102
13/05/2020 103.00p 103.00p 100.00p 101.00p 532429
12/05/2020 101.00p 103.00p 100.50p 101.50p 798716
11/05/2020 98.40p 101.50p 98.40p 101.50p 233662
08/05/2020 101.50p 101.50p 98.20p 99.00p 165625
07/05/2020 101.50p 101.50p 98.20p 99.00p 165625
06/05/2020 100.00p 102.00p 99.00p 100.75p 508115
05/05/2020 95.80p 100.00p 95.60p 99.30p 883497
04/05/2020 94.40p 98.40p 94.40p 97.80p 234600
01/05/2020 97.00p 99.00p 95.42p 98.40p 299651
30/04/2020 98.60p 98.60p 96.27p 97.40p 363536
29/04/2020 94.00p 99.00p 94.00p 99.00p 389127
28/04/2020 94.00p 96.00p 93.89p 96.00p 620187
27/04/2020 94.00p 94.00p 92.60p 93.30p 271713
24/04/2020 94.00p 94.00p 92.00p 93.20p 536318
23/04/2020 93.00p 94.00p 93.00p 93.50p 669754
22/04/2020 94.00p 94.00p 93.00p 94.00p 193474
21/04/2020 93.60p 94.00p 92.54p 93.50p 475727
20/04/2020 93.80p 94.00p 92.00p 94.00p 209230
17/04/2020 91.00p 94.00p 90.20p 94.00p 539576
16/04/2020 94.00p 94.80p 89.25p 94.80p 574580
15/04/2020 93.60p 94.00p 90.87p 91.00p 6629038
14/04/2020 88.00p 92.00p 87.40p 92.00p 447437
09/04/2020 90.80p 91.80p 88.20p 90.00p 372893
08/04/2020 89.00p 91.80p 88.60p 91.00p 502892
07/04/2020 88.00p 92.64p 83.50p 90.10p 985015
06/04/2020 77.00p 87.00p 77.00p 86.00p 743020
03/04/2020 87.00p 88.64p 75.50p 80.80p 606860
02/04/2020 87.20p 88.60p 87.00p 87.00p 322892
01/04/2020 89.00p 89.00p 87.00p 88.00p 573389
31/03/2020 89.00p 90.75p 87.00p 87.00p 794480
30/03/2020 89.00p 89.02p 87.00p 87.00p 249361
27/03/2020 91.00p 92.80p 87.00p 90.00p 260958
26/03/2020 88.20p 93.80p 87.00p 89.00p 278323
25/03/2020 89.20p 95.40p 88.00p 90.00p 744166
24/03/2020 75.60p 88.66p 75.40p 88.60p 524872
23/03/2020 80.00p 82.10p 75.00p 75.00p 1324768
20/03/2020 75.00p 85.80p 74.99p 83.50p 485184
19/03/2020 73.60p 75.00p 72.20p 73.50p 684389
18/03/2020 77.00p 78.00p 70.00p 75.60p 916292
17/03/2020 89.00p 89.80p 76.00p 79.60p 1038884
16/03/2020 96.00p 97.00p 88.00p 88.80p 820513
13/03/2020 96.80p 98.00p 96.00p 96.00p 390133
12/03/2020 101.00p 101.00p 95.00p 95.00p 700656
11/03/2020 102.50p 103.50p 101.00p 101.00p 256448
10/03/2020 102.50p 103.50p 102.50p 102.50p 676062
09/03/2020 102.50p 103.50p 101.00p 103.50p 593882
06/03/2020 103.50p 103.98p 102.32p 103.00p 465144
05/03/2020 104.00p 104.00p 102.50p 103.50p 272826
04/03/2020 102.00p 103.50p 102.00p 102.50p 553757
03/03/2020 101.50p 103.50p 101.50p 102.00p 545500
02/03/2020 102.00p 103.00p 101.50p 101.50p 423087
28/02/2020 102.50p 103.00p 99.00p 101.50p 1509852
27/02/2020 103.50p 104.14p 103.00p 103.25p 335178
26/02/2020 104.00p 104.77p 103.00p 103.75p 644073
25/02/2020 104.50p 104.77p 104.10p 104.25p 458802
24/02/2020 104.00p 105.00p 104.00p 104.25p 280998
21/02/2020 104.00p 105.00p 104.00p 104.50p 100113

*Close Price adjusted for both dividends and splits