Shares Magazine
73.80p-0.40 (-0.54%)30 Jun 2025, 17:15
Jpmorgan Global Core Real Assets Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 27, 2025 | 77.80p | 77.80p | 74.00p | 74.20p | 142,291 |
| Jun 26, 2025 | 74.40p | 75.60p | 73.80p | 74.00p | 6,861,341 |
| Jun 25, 2025 | 75.00p | 75.40p | 74.40p | 74.40p | 2,421,203 |
| Jun 24, 2025 | 75.00p | 78.20p | 75.00p | 75.40p | 279,486 |
| Jun 23, 2025 | 75.00p | 77.80p | 74.80p | 74.80p | 102,450 |
| Jun 20, 2025 | 75.20p | 77.80p | 74.80p | 74.80p | 144,176 |
| Jun 19, 2025 | 75.80p | 78.10p | 75.40p | 75.60p | 618,853 |
| Jun 18, 2025 | 75.40p | 77.20p | 75.00p | 75.80p | 159,052 |
| Jun 17, 2025 | 75.20p | 77.20p | 75.20p | 75.20p | 237,829 |
| Jun 16, 2025 | 76.40p | 77.20p | 75.20p | 75.20p | 116,529 |
| Jun 13, 2025 | 76.20p | 77.20p | 75.98p | 76.00p | 204,562 |
| Jun 12, 2025 | 76.00p | 76.20p | 75.83p | 76.00p | 538,643 |
| Jun 11, 2025 | 76.20p | 77.10p | 76.00p | 76.00p | 166,386 |
| Jun 10, 2025 | 76.00p | 76.64p | 75.40p | 76.00p | 108,267 |
| Jun 9, 2025 | 75.40p | 77.00p | 75.40p | 75.40p | 87,881 |
| Jun 6, 2025 | 76.60p | 78.00p | 75.72p | 77.00p | 164,575 |
| Jun 5, 2025 | 76.40p | 78.00p | 76.00p | 77.00p | 252,803 |
| Jun 4, 2025 | 77.00p | 78.52p | 75.60p | 75.60p | 150,871 |
| Jun 3, 2025 | 76.00p | 79.40p | 76.00p | 76.00p | 242,776 |
| Jun 2, 2025 | 76.00p | 79.67p | 76.00p | 77.80p | 221,201 |
| May 30, 2025 | 76.00p | 76.67p | 75.50p | 76.40p | 296,289 |
| May 29, 2025 | 77.60p | 77.60p | 76.00p | 76.00p | 98,800 |
| May 28, 2025 | 76.60p | 78.00p | 76.00p | 76.00p | 450,409 |
| May 27, 2025 | 77.00p | 78.20p | 76.60p | 76.80p | 122,295 |
| May 23, 2025 | 79.60p | 79.60p | 76.60p | 76.60p | 87,646 |
| May 22, 2025 | 79.00p | 79.40p | 76.20p | 79.00p | 111,869 |
| May 21, 2025 | 76.00p | 79.40p | 76.00p | 76.00p | 313,362 |
| May 20, 2025 | 77.40p | 79.40p | 76.20p | 77.40p | 73,950 |
| May 19, 2025 | 76.00p | 79.40p | 76.00p | 76.00p | 86,934 |
| May 16, 2025 | 79.40p | 79.40p | 76.00p | 76.00p | 108,468 |
| May 15, 2025 | 76.00p | 79.40p | 76.00p | 76.00p | 51,663 |
| May 14, 2025 | 76.00p | 79.40p | 76.00p | 76.00p | 146,827 |
| May 13, 2025 | 76.00p | 79.40p | 76.00p | 76.00p | 79,274 |
| May 12, 2025 | 76.00p | 79.60p | 76.00p | 79.60p | 286,578 |
| May 9, 2025 | 76.60p | 79.40p | 76.00p | 76.00p | 65,481 |
| May 8, 2025 | 76.60p | 78.20p | 76.20p | 76.20p | 82,641 |
| May 7, 2025 | 79.00p | 80.20p | 76.60p | 76.60p | 151,769 |
| May 6, 2025 | 78.60p | 82.00p | 77.80p | 81.00p | 363,399 |
| May 2, 2025 | 79.80p | 82.80p | 77.81p | 78.60p | 173,101 |
| May 1, 2025 | 79.60p | 80.21p | 79.60p | 79.60p | 15,743 |
| Apr 30, 2025 | 80.80p | 81.20p | 79.60p | 79.60p | 88,384 |
| Apr 29, 2025 | 81.20p | 82.60p | 79.49p | 82.60p | 70,391 |
| Apr 28, 2025 | 80.00p | 81.40p | 79.20p | 79.20p | 129,060 |
| Apr 25, 2025 | 80.00p | 80.00p | 76.80p | 80.00p | 51,175 |
| Apr 24, 2025 | 80.00p | 80.00p | 75.00p | 78.80p | 157,187 |
| Apr 23, 2025 | 79.80p | 80.00p | 77.70p | 80.00p | 47,973 |
| Apr 22, 2025 | 78.80p | 78.80p | 75.60p | 77.00p | 214,318 |
| Apr 17, 2025 | 75.40p | 78.80p | 75.40p | 76.00p | 17,715 |
| Apr 16, 2025 | 77.20p | 79.22p | 75.40p | 75.40p | 56,611 |
| Apr 15, 2025 | 78.00p | 79.20p | 77.16p | 78.00p | 88,512 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Foresight Group Holdings Limited | 443.50 | 4.60 |
| W.A.G Payment Solutions PLC | 87.40 | 4.05 |
| Sdcl Efficiency Income Trust PLC | 56.10 | 3.31 |
| Burberry Group PLC | 1,182.00 | 2.78 |
| Drax Group PLC | 693.00 | 2.67 |
| Carnival PLC | 1,829.00 | 2.64 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Man Group PLC | 169.10 | -4.62 |
| Pantheon Infrastructure PLC | 100.50 | -4.29 |
| Intermediate Capital Group PLC | 1,928.00 | -4.18 |
| Molten Ventures PLC | 319.60 | -4.14 |
| Crest Nicholson Holdings PLC | 186.70 | -4.11 |
| Ibstock PLC | 146.20 | -3.82 |