Shares Magazine
76.40p+0.40 (+0.53%)30 May 2025, 16:35
Jpmorgan Global Core Real Assets Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 4, 2025 | 82.60p | 82.60p | 80.60p | 80.60p | 97,030 |
| Apr 3, 2025 | 83.00p | 84.40p | 81.23p | 82.80p | 266,573 |
| Apr 2, 2025 | 83.00p | 83.20p | 83.00p | 83.00p | 169,204 |
| Apr 1, 2025 | 83.20p | 83.20p | 82.40p | 82.80p | 677,460 |
| Mar 31, 2025 | 83.00p | 84.60p | 83.00p | 83.00p | 703,328 |
| Mar 28, 2025 | 83.00p | 84.60p | 83.00p | 83.00p | 102,411 |
| Mar 27, 2025 | 82.40p | 84.00p | 82.40p | 83.00p | 124,433 |
| Mar 26, 2025 | 83.00p | 84.60p | 83.00p | 83.00p | 201,561 |
| Mar 25, 2025 | 84.60p | 85.80p | 82.75p | 83.00p | 112,855 |
| Mar 24, 2025 | 83.00p | 83.20p | 82.60p | 82.80p | 107,986 |
| Mar 21, 2025 | 82.60p | 83.00p | 82.60p | 83.00p | 116,837 |
| Mar 20, 2025 | 83.00p | 83.60p | 82.60p | 83.00p | 397,183 |
| Mar 19, 2025 | 83.40p | 83.60p | 82.20p | 83.00p | 50,864 |
| Mar 18, 2025 | 83.20p | 83.60p | 83.18p | 83.40p | 103,930 |
| Mar 17, 2025 | 83.00p | 83.60p | 82.57p | 83.00p | 39,757 |
| Mar 14, 2025 | 82.80p | 83.60p | 82.80p | 83.00p | 11,031 |
| Mar 13, 2025 | 83.00p | 84.60p | 82.80p | 83.00p | 116,998 |
| Mar 12, 2025 | 83.60p | 85.00p | 83.00p | 83.00p | 165,095 |
| Mar 11, 2025 | 83.00p | 85.20p | 82.76p | 83.40p | 173,897 |
| Mar 10, 2025 | 82.00p | 83.35p | 81.88p | 83.00p | 240,624 |
| Mar 7, 2025 | 81.60p | 82.00p | 81.49p | 81.60p | 72,577 |
| Mar 6, 2025 | 82.00p | 83.00p | 81.38p | 82.10p | 136,157 |
| Mar 5, 2025 | 82.20p | 84.00p | 82.20p | 83.60p | 71,542 |
| Mar 4, 2025 | 84.20p | 85.00p | 83.00p | 85.00p | 77,844 |
| Mar 3, 2025 | 84.20p | 84.70p | 84.20p | 84.70p | 92,386 |
| Feb 28, 2025 | 84.20p | 84.80p | 84.20p | 84.80p | 126,023 |
| Feb 27, 2025 | 87.60p | 88.00p | 86.00p | 86.00p | 445,459 |
| Feb 26, 2025 | 88.20p | 88.20p | 86.20p | 86.40p | 231,385 |
| Feb 25, 2025 | 86.60p | 86.60p | 86.00p | 86.30p | 290,084 |
| Feb 24, 2025 | 86.20p | 88.00p | 86.20p | 86.40p | 368,587 |
| Feb 21, 2025 | 88.20p | 88.20p | 86.20p | 86.40p | 204,086 |
| Feb 20, 2025 | 86.00p | 86.79p | 86.00p | 86.40p | 446,042 |
| Feb 19, 2025 | 86.80p | 88.00p | 86.20p | 86.20p | 327,293 |
| Feb 18, 2025 | 86.00p | 88.00p | 86.00p | 87.40p | 258,819 |
| Feb 17, 2025 | 86.80p | 87.00p | 85.40p | 86.40p | 1,107,446 |
| Feb 14, 2025 | 85.20p | 86.00p | 85.20p | 85.20p | 514,794 |
| Feb 13, 2025 | 84.60p | 85.50p | 84.40p | 85.40p | 416,028 |
| Feb 12, 2025 | 84.60p | 86.20p | 84.60p | 85.20p | 338,352 |
| Feb 11, 2025 | 84.80p | 86.19p | 84.80p | 84.80p | 113,218 |
| Feb 10, 2025 | 86.18p | 86.20p | 84.60p | 85.40p | 113,553 |
| Feb 7, 2025 | 85.80p | 86.00p | 84.60p | 85.30p | 85,454 |
| Feb 6, 2025 | 84.20p | 86.40p | 84.20p | 86.40p | 1,353,889 |
| Feb 5, 2025 | 84.20p | 85.00p | 84.00p | 84.20p | 223,996 |
| Feb 4, 2025 | 84.20p | 84.65p | 84.11p | 84.20p | 650,487 |
| Feb 3, 2025 | 84.20p | 85.20p | 84.00p | 84.40p | 578,110 |
| Jan 31, 2025 | 84.20p | 85.60p | 84.20p | 84.60p | 1,416,671 |
| Jan 30, 2025 | 84.20p | 84.29p | 84.00p | 84.50p | 795,610 |
| Jan 29, 2025 | 83.40p | 84.80p | 83.40p | 84.50p | 2,490,849 |
| Jan 28, 2025 | 84.80p | 84.80p | 83.20p | 84.10p | 1,601,660 |
| Jan 27, 2025 | 83.40p | 84.80p | 83.20p | 83.40p | 989,090 |
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |
Risers/fallers data from previous trading day.