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
20/02/2020 104.00p 105.00p 104.00p 104.50p 488024
19/02/2020 104.50p 105.00p 104.00p 104.00p 688583
18/02/2020 104.00p 104.97p 104.00p 104.50p 1277707
17/02/2020 104.00p 105.00p 104.00p 104.00p 245053
14/02/2020 105.00p 105.00p 104.19p 105.00p 360817
13/02/2020 105.00p 105.00p 104.19p 104.50p 389120
12/02/2020 104.00p 105.00p 104.00p 104.50p 541681
11/02/2020 104.00p 104.50p 103.50p 104.50p 873124
10/02/2020 104.00p 104.50p 103.50p 104.00p 420609
07/02/2020 104.50p 104.50p 103.50p 104.50p 264785
06/02/2020 104.50p 105.00p 103.50p 104.00p 381270
05/02/2020 104.00p 104.30p 103.94p 104.25p 782230
04/02/2020 104.00p 104.50p 103.97p 104.25p 350563
03/02/2020 104.00p 104.50p 103.50p 104.00p 250387
31/01/2020 103.00p 103.87p 103.00p 103.75p 1234112
30/01/2020 103.50p 104.00p 103.50p 103.50p 223570
29/01/2020 104.00p 104.50p 103.50p 103.50p 622461
28/01/2020 103.00p 104.50p 103.00p 104.00p 333544
27/01/2020 104.00p 104.31p 103.00p 103.50p 273411
24/01/2020 104.00p 104.00p 102.50p 104.00p 1012281
23/01/2020 102.50p 104.00p 102.50p 103.00p 256555
22/01/2020 104.00p 104.00p 103.37p 103.50p 939493
21/01/2020 102.50p 104.00p 102.50p 103.50p 329999
20/01/2020 102.50p 104.00p 102.50p 103.50p 330215
17/01/2020 103.50p 103.50p 103.00p 103.50p 452066
16/01/2020 103.50p 103.50p 102.86p 103.00p 666150
15/01/2020 103.00p 103.50p 102.51p 103.00p 3748496
14/01/2020 102.00p 103.50p 102.00p 103.50p 962640
13/01/2020 103.50p 103.50p 102.50p 102.50p 363733
10/01/2020 103.50p 103.50p 102.10p 103.00p 571496
09/01/2020 103.50p 103.50p 102.00p 102.75p 978453
08/01/2020 102.50p 102.79p 102.19p 102.75p 514410
07/01/2020 102.50p 103.50p 102.00p 103.00p 557730
06/01/2020 102.00p 103.00p 102.00p 102.50p 519538
03/01/2020 102.50p 103.00p 102.50p 103.00p 391927
02/01/2020 103.50p 103.50p 102.50p 103.00p 423821
31/12/2019 102.50p 103.50p 102.50p 103.50p 176556
30/12/2019 103.00p 103.00p 102.14p 102.75p 146386
27/12/2019 102.00p 103.00p 102.00p 102.50p 324589
24/12/2019 103.00p 103.00p 102.13p 102.75p 217867
23/12/2019 103.00p 103.00p 102.12p 102.50p 491635
20/12/2019 103.00p 103.00p 102.43p 102.50p 453068
19/12/2019 104.00p 104.00p 102.50p 103.50p 1472373
18/12/2019 103.50p 104.00p 102.75p 103.00p 376487
17/12/2019 103.00p 103.50p 102.50p 103.50p 1310636
16/12/2019 102.00p 103.00p 102.00p 103.00p 1061272
13/12/2019 103.00p 103.50p 102.41p 102.75p 1563431
12/12/2019 102.00p 103.50p 102.00p 102.50p 635850
11/12/2019 103.50p 104.19p 102.80p 103.00p 380126
10/12/2019 104.00p 104.50p 103.50p 104.50p 310372
09/12/2019 105.00p 105.50p 104.00p 104.00p 1853514
06/12/2019 105.50p 105.50p 105.00p 105.50p 176312
05/12/2019 105.50p 105.50p 105.00p 105.50p 432282
04/12/2019 105.00p 105.50p 105.00p 105.50p 621994
03/12/2019 105.00p 105.50p 105.00p 105.50p 261383
02/12/2019 105.50p 105.50p 105.00p 105.50p 265268
29/11/2019 105.50p 105.50p 105.00p 105.00p 306806
28/11/2019 105.50p 105.50p 105.15p 105.50p 232878
27/11/2019 105.50p 105.50p 105.00p 105.00p 934719
26/11/2019 105.50p 105.50p 105.14p 105.50p 287887
25/11/2019 105.50p 106.00p 105.00p 105.00p 300152
22/11/2019 105.00p 105.50p 104.79p 105.00p 1686907
21/11/2019 105.50p 105.50p 105.10p 105.25p 255370
20/11/2019 105.50p 105.50p 105.00p 105.50p 298544
19/11/2019 105.50p 106.00p 105.00p 105.00p 1534267
18/11/2019 106.00p 106.00p 105.00p 106.00p 1013808
15/11/2019 106.00p 106.00p 105.00p 105.50p 1137668
14/11/2019 105.50p 106.00p 105.00p 105.50p 339519
13/11/2019 105.50p 105.50p 104.70p 105.50p 578002
12/11/2019 105.50p 105.50p 104.88p 105.50p 413666
11/11/2019 106.00p 106.00p 105.00p 106.00p 777287
08/11/2019 105.00p 106.00p 105.00p 106.00p 528965
07/11/2019 105.50p 106.00p 105.10p 106.00p 497315
06/11/2019 105.50p 105.50p 105.01p 105.50p 837722
05/11/2019 105.40p 106.00p 104.80p 105.40p 553661
04/11/2019 105.40p 107.00p 104.81p 105.00p 368351
01/11/2019 105.40p 105.40p 104.80p 105.40p 133590
31/10/2019 105.40p 105.40p 105.00p 105.40p 134783
30/10/2019 105.20p 105.40p 105.00p 105.40p 286815
29/10/2019 105.20p 105.53p 105.20p 105.20p 452847
28/10/2019 105.40p 106.60p 105.20p 106.60p 278974
25/10/2019 106.20p 106.41p 105.00p 105.20p 2820264
24/10/2019 107.00p 107.80p 106.30p 106.40p 1175624
23/10/2019 108.00p 108.60p 107.00p 107.80p 823965
22/10/2019 108.60p 108.80p 108.00p 108.50p 3037598
21/10/2019 109.00p 109.00p 107.80p 108.00p 423756
18/10/2019 108.00p 108.50p 108.00p 108.40p 1187117
17/10/2019 107.00p 108.80p 107.00p 108.40p 2505518
16/10/2019 106.80p 107.50p 106.17p 106.70p 927705
15/10/2019 105.80p 106.51p 105.38p 106.50p 924708
14/10/2019 105.40p 105.50p 105.15p 105.50p 1409201
11/10/2019 105.60p 105.60p 105.00p 105.20p 518969
10/10/2019 105.20p 105.60p 105.00p 105.40p 789599
09/10/2019 105.60p 106.00p 105.20p 105.70p 1145094
08/10/2019 104.60p 105.20p 104.21p 105.20p 729866
07/10/2019 103.20p 104.60p 103.20p 104.10p 865951
04/10/2019 103.80p 103.80p 103.00p 103.60p 371325
03/10/2019 103.00p 103.50p 102.60p 103.20p 282742
02/10/2019 103.00p 103.50p 102.60p 103.00p 1028809
01/10/2019 103.00p 103.39p 102.60p 103.20p 1434935
30/09/2019 102.71p 102.99p 102.50p 102.51p 188156
27/09/2019 102.00p 102.85p 101.78p 102.50p 204108
26/09/2019 102.00p 102.50p 101.60p 101.75p 185273
25/09/2019 102.10p 102.10p 100.12p 101.51p 301914
24/09/2019 102.00p 104.85p 100.02p 100.80p 212478

*Close Price adjusted for both dividends and splits