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
29/03/2021 94.00p 94.80p 93.40p 93.90p 232021
26/03/2021 95.00p 95.29p 94.20p 94.40p 230184
25/03/2021 94.00p 95.00p 94.00p 94.40p 293126
24/03/2021 95.40p 95.80p 94.00p 94.50p 574194
23/03/2021 95.00p 96.00p 94.80p 95.00p 556740
22/03/2021 95.80p 96.00p 95.00p 95.00p 142213
19/03/2021 96.00p 96.00p 95.00p 95.80p 215138
18/03/2021 94.60p 96.00p 94.20p 95.40p 268379
17/03/2021 95.20p 96.07p 95.20p 95.80p 184361
16/03/2021 96.00p 96.20p 95.60p 95.80p 177693
15/03/2021 96.80p 96.80p 94.80p 95.20p 189950
12/03/2021 94.20p 96.63p 94.20p 96.00p 384228
11/03/2021 94.20p 95.60p 94.20p 95.60p 141763
10/03/2021 95.20p 96.00p 94.20p 95.40p 385662
09/03/2021 96.40p 96.80p 94.20p 94.70p 300154
08/03/2021 99.00p 99.00p 96.40p 96.90p 132461
05/03/2021 97.60p 99.00p 97.40p 98.10p 90974
04/03/2021 99.20p 99.20p 98.39p 98.40p 28475
03/03/2021 98.80p 99.20p 98.30p 98.60p 205925
02/03/2021 98.80p 98.80p 97.25p 98.20p 187073
01/03/2021 98.00p 98.60p 97.30p 98.60p 250257
26/02/2021 97.80p 97.80p 96.20p 97.20p 172612
25/02/2021 97.80p 98.00p 97.20p 98.00p 218711
24/02/2021 96.40p 97.80p 96.00p 97.00p 529467
23/02/2021 96.40p 98.00p 96.40p 96.60p 216833
22/02/2021 98.40p 98.40p 96.40p 97.00p 687052
19/02/2021 97.80p 98.60p 97.39p 98.00p 496080
18/02/2021 97.00p 98.08p 96.80p 97.30p 331516
17/02/2021 98.60p 98.60p 97.00p 97.40p 187262
16/02/2021 96.60p 98.00p 96.60p 98.00p 332774
15/02/2021 97.00p 98.50p 96.40p 97.60p 422204
12/02/2021 96.20p 97.20p 96.20p 97.20p 168269
11/02/2021 99.00p 99.00p 97.10p 97.80p 436453
10/02/2021 99.40p 99.74p 98.21p 98.50p 268013
09/02/2021 99.20p 100.50p 99.20p 99.80p 412255
08/02/2021 96.40p 100.00p 96.40p 100.00p 1129435
05/02/2021 94.60p 97.80p 94.14p 96.20p 625528
04/02/2021 90.00p 93.80p 90.00p 93.00p 521844
03/02/2021 89.00p 90.40p 88.61p 90.40p 598760
02/02/2021 90.00p 90.00p 88.41p 88.60p 411640
01/02/2021 89.00p 89.60p 88.31p 88.70p 237650
29/01/2021 88.40p 89.00p 87.83p 89.00p 815540
28/01/2021 90.60p 90.60p 88.40p 88.80p 453574
27/01/2021 91.40p 91.40p 90.20p 90.50p 665772
26/01/2021 90.60p 91.40p 90.60p 91.00p 387519
25/01/2021 91.20p 91.60p 90.80p 91.20p 435628
22/01/2021 91.80p 92.00p 90.60p 91.00p 498418
21/01/2021 93.00p 93.00p 91.20p 92.00p 436196
20/01/2021 92.00p 93.20p 92.00p 93.20p 228508
19/01/2021 93.20p 93.52p 92.20p 92.20p 715653
18/01/2021 94.20p 94.87p 93.20p 93.20p 565750
15/01/2021 96.40p 96.40p 94.20p 94.50p 261287
14/01/2021 95.80p 96.80p 95.60p 95.60p 337584
13/01/2021 96.20p 96.54p 95.60p 95.60p 225520
12/01/2021 96.00p 96.40p 96.00p 96.00p 413934
11/01/2021 97.20p 97.30p 96.00p 96.00p 374681
08/01/2021 98.60p 98.60p 97.00p 97.20p 385454
07/01/2021 98.20p 98.20p 97.20p 97.50p 171188
06/01/2021 97.40p 97.61p 97.24p 97.30p 139808
05/01/2021 97.60p 98.00p 97.02p 97.20p 296537
04/01/2021 99.40p 99.40p 98.00p 98.30p 155633
31/12/2020 98.60p 99.03p 98.24p 98.80p 59030
30/12/2020 98.60p 99.40p 98.20p 98.20p 97434
29/12/2020 99.80p 99.80p 98.80p 99.40p 242798
28/12/2020 99.40p 99.40p 98.90p 99.00p 64037
24/12/2020 99.40p 99.40p 98.90p 99.00p 64037
23/12/2020 99.40p 99.60p 98.80p 99.40p 289130
22/12/2020 99.00p 99.80p 98.80p 99.20p 286961
21/12/2020 98.20p 99.59p 97.45p 99.50p 268502
18/12/2020 97.40p 98.20p 97.20p 98.20p 181773
17/12/2020 98.00p 98.80p 97.40p 98.00p 424731
16/12/2020 98.60p 98.99p 97.90p 98.80p 236986
15/12/2020 98.20p 98.58p 97.80p 98.10p 331391
14/12/2020 96.60p 98.20p 96.40p 98.20p 508741
11/12/2020 97.60p 98.20p 96.60p 98.00p 310543
10/12/2020 97.60p 98.20p 97.22p 97.80p 887043
09/12/2020 98.40p 98.40p 96.80p 97.00p 401589
08/12/2020 97.40p 98.00p 97.20p 97.80p 574748
07/12/2020 98.20p 98.20p 97.20p 97.20p 111982
04/12/2020 98.60p 98.60p 97.60p 97.60p 225601
03/12/2020 97.60p 98.40p 97.60p 98.00p 148553
02/12/2020 99.20p 99.98p 97.60p 98.00p 370826
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

*Close Price adjusted for both dividends and splits