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
17/06/2020 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
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