LSE - Delayed Quote GBp
JPMorgan Global Core Real Assets Limited (JARA.L)
76.00
-0.20
(-0.26%)
At close: May 9 at 4:35:03 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 76.60 | 79.40 | 76.00 | 76.00 | 76.00 | 65,481 |
| May 8, 2025 | 76.60 | 78.20 | 76.20 | 76.20 | 76.20 | 82,641 |
| May 7, 2025 | 79.00 | 80.20 | 76.60 | 76.60 | 76.60 | 151,769 |
| May 6, 2025 | 78.60 | 82.00 | 77.80 | 81.00 | 81.00 | 363,399 |
| May 2, 2025 | 79.80 | 82.80 | 77.81 | 78.60 | 78.60 | 173,101 |
| May 1, 2025 | 79.60 | 80.21 | 79.60 | 79.60 | 79.60 | 15,743 |
| Apr 30, 2025 | 80.80 | 81.20 | 79.60 | 79.60 | 79.60 | 88,384 |
| Apr 29, 2025 | 81.20 | 82.60 | 79.49 | 82.60 | 82.60 | 70,391 |
| Apr 28, 2025 | 80.00 | 81.40 | 79.20 | 79.20 | 79.20 | 129,060 |
| Apr 25, 2025 | 80.00 | 80.00 | 76.80 | 80.00 | 80.00 | 51,175 |
| Apr 24, 2025 | 80.00 | 80.00 | 75.00 | 78.80 | 78.80 | 157,187 |
| Apr 23, 2025 | 79.80 | 80.00 | 77.70 | 80.00 | 80.00 | 47,973 |
| Apr 22, 2025 | 78.80 | 78.80 | 75.60 | 77.00 | 77.00 | 214,318 |
| Apr 17, 2025 | 75.40 | 78.80 | 75.40 | 76.00 | 76.00 | 17,715 |
| Apr 16, 2025 | 77.20 | 79.22 | 75.40 | 75.40 | 75.40 | 56,611 |
| Apr 15, 2025 | 78.00 | 79.20 | 77.16 | 78.00 | 78.00 | 88,512 |
| Apr 14, 2025 | 79.20 | 79.40 | 77.16 | 79.40 | 79.40 | 68,391 |
| Apr 11, 2025 | 75.20 | 78.20 | 75.20 | 78.00 | 78.00 | 131,784 |
| Apr 10, 2025 | 75.80 | 76.60 | 75.13 | 76.20 | 76.20 | 111,446 |
| Apr 9, 2025 | 76.40 | 77.60 | 75.00 | 75.00 | 75.00 | 106,604 |
| Apr 8, 2025 | 77.00 | 78.33 | 76.40 | 77.40 | 77.40 | 248,606 |
| Apr 7, 2025 | 80.60 | 80.60 | 76.20 | 78.60 | 78.60 | 337,644 |
| Apr 4, 2025 | 82.60 | 82.60 | 80.60 | 80.60 | 80.60 | 97,030 |
| Apr 3, 2025 | 83.00 | 84.40 | 81.23 | 82.80 | 82.80 | 266,573 |
| Apr 2, 2025 | 83.00 | 83.20 | 83.00 | 83.00 | 83.00 | 169,204 |
| Apr 1, 2025 | 83.20 | 83.20 | 82.40 | 82.80 | 82.80 | 677,460 |
| Mar 31, 2025 | 83.00 | 84.60 | 83.00 | 83.00 | 83.00 | 703,328 |
| Mar 28, 2025 | 83.00 | 84.60 | 83.00 | 83.00 | 83.00 | 102,411 |
| Mar 27, 2025 | 82.40 | 84.00 | 82.40 | 83.00 | 83.00 | 124,433 |
| Mar 26, 2025 | 83.00 | 84.60 | 83.00 | 83.00 | 83.00 | 201,561 |
| Mar 25, 2025 | 84.60 | 85.80 | 82.75 | 83.00 | 83.00 | 112,855 |
| Mar 24, 2025 | 83.00 | 83.20 | 82.60 | 82.80 | 82.80 | 107,986 |
| Mar 21, 2025 | 82.60 | 83.00 | 82.60 | 83.00 | 83.00 | 116,837 |
| Mar 20, 2025 | 83.00 | 83.60 | 82.60 | 83.00 | 83.00 | 397,183 |
| Mar 19, 2025 | 83.40 | 83.60 | 82.20 | 83.00 | 83.00 | 50,864 |
| Mar 18, 2025 | 83.20 | 83.60 | 83.18 | 83.40 | 83.40 | 103,930 |
| Mar 17, 2025 | 83.00 | 83.60 | 82.57 | 83.00 | 83.00 | 39,757 |
| Mar 14, 2025 | 82.80 | 83.60 | 82.80 | 83.00 | 83.00 | 11,031 |
| Mar 13, 2025 | 83.00 | 84.60 | 82.80 | 83.00 | 83.00 | 116,998 |
| Mar 12, 2025 | 83.60 | 85.00 | 83.00 | 83.00 | 83.00 | 165,095 |
| Mar 11, 2025 | 83.00 | 85.20 | 82.76 | 83.40 | 83.40 | 173,897 |
| Mar 10, 2025 | 82.00 | 83.35 | 81.88 | 83.00 | 83.00 | 240,624 |
| Mar 7, 2025 | 81.60 | 82.00 | 81.49 | 81.60 | 81.60 | 72,577 |
| Mar 6, 2025 | 82.00 | 83.00 | 81.38 | 82.10 | 82.10 | 136,157 |
| Mar 5, 2025 | 82.20 | 84.00 | 82.20 | 83.60 | 83.60 | 71,542 |
| Mar 4, 2025 | 84.20 | 85.00 | 83.00 | 85.00 | 85.00 | 77,844 |
| Mar 3, 2025 | 84.20 | 84.70 | 84.20 | 84.70 | 84.70 | 92,386 |
| Feb 28, 2025 | 84.20 | 84.80 | 84.20 | 84.80 | 84.80 | 126,023 |
| Feb 27, 2025 | 87.60 | 88.00 | 86.00 | 86.00 | 86.00 | 445,459 |
| Feb 26, 2025 | 88.20 | 88.20 | 86.20 | 86.40 | 86.40 | 231,385 |
| Feb 25, 2025 | 86.60 | 86.60 | 86.00 | 86.30 | 86.30 | 290,084 |
| Feb 24, 2025 | 86.20 | 88.00 | 86.20 | 86.40 | 86.40 | 368,587 |
| Feb 21, 2025 | 88.20 | 88.20 | 86.20 | 86.40 | 86.40 | 204,086 |
| Feb 20, 2025 | 86.00 | 86.79 | 86.00 | 86.40 | 86.40 | 446,042 |
| Feb 19, 2025 | 86.80 | 88.00 | 86.20 | 86.20 | 86.20 | 327,293 |
| Feb 18, 2025 | 86.00 | 88.00 | 86.00 | 87.40 | 87.40 | 258,819 |
| Feb 17, 2025 | 86.80 | 87.00 | 85.40 | 86.40 | 86.40 | 1,107,446 |
| Feb 14, 2025 | 85.20 | 86.00 | 85.20 | 85.20 | 85.20 | 514,794 |
| Feb 13, 2025 | 84.60 | 85.50 | 84.40 | 85.40 | 85.40 | 416,028 |
| Feb 12, 2025 | 84.60 | 86.20 | 84.60 | 85.20 | 85.20 | 338,352 |
| Feb 11, 2025 | 84.80 | 86.19 | 84.80 | 84.80 | 84.80 | 113,218 |
| Feb 10, 2025 | 86.18 | 86.20 | 84.60 | 85.40 | 85.40 | 113,553 |
| Feb 7, 2025 | 85.80 | 86.00 | 84.60 | 85.30 | 85.30 | 85,454 |
| Feb 6, 2025 | 84.20 | 86.40 | 84.20 | 86.40 | 86.40 | 1,353,889 |
| Feb 5, 2025 | 84.20 | 85.00 | 84.00 | 84.20 | 84.20 | 223,996 |
| Feb 4, 2025 | 84.20 | 84.65 | 84.11 | 84.20 | 84.20 | 650,487 |
| Feb 3, 2025 | 84.20 | 85.20 | 84.00 | 84.40 | 84.40 | 578,110 |
| Jan 31, 2025 | 84.20 | 85.60 | 84.20 | 84.60 | 84.60 | 1,416,671 |
| Jan 30, 2025 | 84.20 | 84.29 | 84.00 | 84.50 | 84.50 | 795,610 |
| Jan 29, 2025 | 83.40 | 84.80 | 83.40 | 84.50 | 84.50 | 2,490,849 |
| Jan 28, 2025 | 84.80 | 84.80 | 83.20 | 84.10 | 84.10 | 1,601,660 |
| Jan 27, 2025 | 83.40 | 84.80 | 83.20 | 83.40 | 83.40 | 989,090 |
| Jan 24, 2025 | 83.20 | 85.00 | 83.20 | 83.20 | 83.20 | 844,992 |
| Jan 23, 2025 | 83.40 | 84.20 | 82.73 | 84.20 | 84.20 | 371,124 |
| Jan 22, 2025 | 83.20 | 83.60 | 82.01 | 83.20 | 83.20 | 718,689 |
| Jan 21, 2025 | 81.00 | 83.00 | 81.00 | 83.00 | 83.00 | 298,860 |
| Jan 20, 2025 | 82.20 | 83.00 | 82.07 | 82.40 | 82.40 | 248,870 |
| Jan 17, 2025 | 81.60 | 82.40 | 80.95 | 82.40 | 82.40 | 695,827 |
| Jan 16, 2025 | 81.00 | 82.00 | 80.80 | 81.60 | 81.60 | 479,044 |
| Jan 15, 2025 | 80.80 | 81.20 | 80.09 | 81.20 | 81.20 | 663,527 |
| Jan 14, 2025 | 81.00 | 81.24 | 80.14 | 81.00 | 81.00 | 303,052 |
| Jan 13, 2025 | 80.20 | 81.10 | 79.80 | 81.00 | 81.00 | 543,446 |
| Jan 10, 2025 | 80.40 | 81.60 | 79.20 | 81.60 | 81.60 | 521,105 |
| Jan 9, 2025 | 80.40 | 80.40 | 79.60 | 80.40 | 80.40 | 336,829 |
| Jan 8, 2025 | 80.00 | 80.40 | 79.40 | 79.60 | 79.60 | 744,215 |
| Jan 7, 2025 | 79.80 | 80.00 | 79.33 | 80.00 | 80.00 | 506,752 |
| Jan 6, 2025 | 79.60 | 80.60 | 79.00 | 80.00 | 80.00 | 302,971 |
| Jan 3, 2025 | 78.80 | 79.60 | 78.60 | 79.60 | 79.60 | 88,044 |
| Jan 2, 2025 | 79.60 | 79.60 | 78.80 | 79.60 | 79.60 | 69,674 |
| Dec 31, 2024 | 78.80 | 79.19 | 78.80 | 78.80 | 78.80 | 70,307 |
| Dec 30, 2024 | 79.00 | 79.40 | 78.20 | 79.00 | 79.00 | 85,816 |
| Dec 27, 2024 | 78.00 | 79.60 | 78.00 | 79.00 | 79.00 | 123,264 |
| Dec 24, 2024 | 79.40 | 79.60 | 79.09 | 79.60 | 79.60 | 109,449 |
| Dec 23, 2024 | 79.00 | 79.07 | 77.80 | 78.80 | 78.80 | 279,454 |
| Dec 20, 2024 | 79.00 | 79.40 | 79.00 | 79.00 | 79.00 | 783,545 |
| Dec 19, 2024 | 79.60 | 79.60 | 79.04 | 79.20 | 79.20 | 493,803 |
| Dec 18, 2024 | 79.80 | 79.80 | 79.24 | 79.60 | 79.60 | 426,614 |
| Dec 17, 2024 | 79.60 | 79.60 | 78.90 | 79.60 | 79.60 | 508,338 |
| Dec 16, 2024 | 79.13 | 79.80 | 79.13 | 79.30 | 79.30 | 1,046,901 |
| Dec 13, 2024 | 79.06 | 80.00 | 78.60 | 79.30 | 79.30 | 276,265 |
| Dec 12, 2024 | 78.40 | 80.00 | 78.40 | 79.40 | 79.40 | 230,369 |
| Dec 11, 2024 | 80.00 | 80.00 | 79.40 | 79.60 | 79.60 | 3,746,146 |
| Dec 10, 2024 | 79.60 | 80.00 | 79.10 | 80.00 | 80.00 | 1,270,021 |
| Dec 9, 2024 | 79.60 | 79.80 | 78.93 | 79.60 | 79.60 | 974,267 |
| Dec 6, 2024 | 79.00 | 79.99 | 78.80 | 79.80 | 79.80 | 902,761 |
| Dec 5, 2024 | 79.80 | 80.00 | 78.40 | 80.00 | 80.00 | 1,167,548 |
| Dec 4, 2024 | 80.00 | 80.00 | 79.00 | 79.20 | 79.20 | 1,530,566 |
| Dec 3, 2024 | 78.00 | 80.00 | 78.00 | 79.20 | 79.20 | 3,183,863 |
| Dec 2, 2024 | 77.60 | 77.80 | 76.44 | 76.80 | 76.80 | 367,565 |
| Nov 29, 2024 | 76.40 | 77.40 | 76.10 | 77.00 | 77.00 | 461,959 |
| Nov 28, 2024 | 76.00 | 77.20 | 75.40 | 77.20 | 77.20 | 159,976 |
| Nov 27, 2024 | 75.20 | 75.80 | 74.00 | 75.40 | 75.40 | 225,696 |
| Nov 26, 2024 | 75.60 | 75.80 | 75.15 | 75.40 | 75.40 | 162,017 |
| Nov 25, 2024 | 75.00 | 75.50 | 74.20 | 75.00 | 75.00 | 294,576 |
| Nov 22, 2024 | 75.00 | 75.40 | 73.80 | 75.00 | 75.00 | 619,916 |
| Nov 21, 2024 | 74.80 | 75.40 | 73.80 | 75.40 | 75.40 | 70,850 |
| Nov 20, 2024 | 74.80 | 75.40 | 73.80 | 74.80 | 74.80 | 160,389 |
| Nov 19, 2024 | 74.20 | 75.40 | 73.80 | 74.20 | 74.20 | 493,924 |
| Nov 18, 2024 | 75.00 | 75.40 | 73.80 | 75.00 | 75.00 | 336,279 |
| Nov 15, 2024 | 75.40 | 75.40 | 73.80 | 74.20 | 74.20 | 165,862 |
| Nov 14, 2024 | 74.20 | 76.00 | 73.79 | 76.00 | 76.00 | 341,575 |
| Nov 13, 2024 | 74.00 | 74.85 | 74.00 | 74.00 | 74.00 | 252,146 |
| Nov 12, 2024 | 71.20 | 75.07 | 71.20 | 74.40 | 74.40 | 780,152 |
| Nov 11, 2024 | 72.00 | 72.80 | 71.80 | 72.40 | 72.40 | 1,273,200 |
| Nov 8, 2024 | 72.40 | 72.85 | 71.15 | 72.00 | 72.00 | 996,548 |
| Nov 7, 2024 | 70.40 | 72.40 | 70.40 | 72.40 | 72.40 | 481,459 |
| Nov 6, 2024 | 72.00 | 73.35 | 71.00 | 72.00 | 72.00 | 3,791,689 |
| Nov 5, 2024 | 71.00 | 75.60 | 68.90 | 72.00 | 72.00 | 5,155,200 |
| Nov 4, 2024 | 66.00 | 66.20 | 65.68 | 66.00 | 66.00 | 3,600,456 |
| Nov 1, 2024 | 65.80 | 67.80 | 65.61 | 65.80 | 65.80 | 275,010 |
| Oct 31, 2024 | 65.80 | 67.80 | 65.60 | 65.60 | 65.60 | 254,847 |
| Oct 30, 2024 | 66.00 | 68.80 | 65.43 | 65.60 | 65.60 | 521,731 |
| Oct 29, 2024 | 66.00 | 67.80 | 66.00 | 66.00 | 66.00 | 1,617,659 |
| Oct 28, 2024 | 67.40 | 69.80 | 66.30 | 66.60 | 66.60 | 1,404,752 |
| Oct 25, 2024 | 67.00 | 69.80 | 65.75 | 66.20 | 66.20 | 673,345 |
| Oct 24, 2024 | 1.05 Dividend | |||||
| Oct 24, 2024 | 68.80 | 70.60 | 67.60 | 68.20 | 68.20 | 453,678 |
| Oct 23, 2024 | 70.00 | 71.20 | 67.40 | 67.40 | 67.39 | 632,893 |
| Oct 22, 2024 | 71.40 | 72.00 | 69.80 | 69.80 | 69.79 | 1,155,238 |
| Oct 21, 2024 | 71.20 | 73.20 | 70.20 | 70.20 | 70.19 | 2,230,877 |
| Oct 18, 2024 | 71.80 | 73.60 | 71.51 | 72.00 | 71.99 | 558,332 |
| Oct 17, 2024 | 71.80 | 73.60 | 71.40 | 71.40 | 71.39 | 374,805 |
| Oct 16, 2024 | 72.40 | 73.13 | 71.60 | 71.60 | 71.59 | 292,825 |
| Oct 15, 2024 | 71.60 | 72.79 | 71.60 | 71.60 | 71.59 | 159,076 |
| Oct 14, 2024 | 75.80 | 76.00 | 71.40 | 71.60 | 71.59 | 776,334 |
| Oct 11, 2024 | 71.80 | 75.80 | 71.80 | 71.80 | 71.79 | 251,862 |
| Oct 10, 2024 | 72.80 | 75.80 | 71.80 | 71.80 | 71.79 | 186,482 |
| Oct 9, 2024 | 71.80 | 75.28 | 71.80 | 71.80 | 71.79 | 136,068 |
| Oct 8, 2024 | 71.80 | 75.16 | 71.80 | 71.80 | 71.79 | 306,322 |
| Oct 7, 2024 | 73.80 | 75.80 | 72.20 | 72.20 | 72.19 | 257,103 |
| Oct 4, 2024 | 73.80 | 77.40 | 73.80 | 73.80 | 73.79 | 290,168 |
| Oct 3, 2024 | 75.00 | 77.20 | 73.80 | 75.00 | 74.99 | 783,562 |
| Oct 2, 2024 | 74.20 | 77.80 | 73.80 | 75.00 | 74.99 | 445,036 |
| Oct 1, 2024 | 77.60 | 77.60 | 74.00 | 74.00 | 73.99 | 690,874 |
| Sep 30, 2024 | 75.80 | 78.00 | 74.18 | 78.00 | 77.99 | 535,972 |
| Sep 27, 2024 | 73.80 | 77.60 | 73.80 | 75.00 | 74.99 | 111,923 |
| Sep 26, 2024 | 74.20 | 77.60 | 73.80 | 75.00 | 74.99 | 236,987 |
| Sep 25, 2024 | 77.40 | 78.00 | 74.36 | 74.40 | 74.39 | 448,689 |
| Sep 24, 2024 | 73.60 | 77.00 | 73.60 | 77.00 | 76.99 | 992,461 |
| Sep 23, 2024 | 76.60 | 76.80 | 73.40 | 75.00 | 74.99 | 670,936 |
| Sep 20, 2024 | 74.80 | 76.80 | 73.40 | 74.80 | 74.79 | 697,978 |
| Sep 19, 2024 | 75.00 | 76.20 | 73.40 | 75.00 | 74.99 | 108,138 |
| Sep 18, 2024 | 74.00 | 76.29 | 73.81 | 75.00 | 74.99 | 391,850 |
| Sep 17, 2024 | 73.40 | 76.48 | 73.40 | 74.00 | 73.99 | 181,929 |
| Sep 16, 2024 | 74.40 | 77.60 | 74.00 | 74.00 | 73.99 | 259,387 |
| Sep 13, 2024 | 76.40 | 77.60 | 75.00 | 75.00 | 74.99 | 563,586 |
| Sep 12, 2024 | 75.00 | 77.40 | 72.69 | 76.60 | 76.59 | 237,047 |
| Sep 11, 2024 | 75.80 | 77.00 | 73.60 | 75.90 | 75.89 | 519,084 |
| Sep 10, 2024 | 75.80 | 75.84 | 73.60 | 75.80 | 75.79 | 262,412 |
| Sep 9, 2024 | 75.00 | 77.40 | 73.60 | 75.00 | 74.99 | 1,538,017 |
| Sep 6, 2024 | 76.00 | 76.80 | 74.90 | 76.80 | 76.79 | 418,819 |
| Sep 5, 2024 | 74.40 | 76.77 | 74.00 | 75.00 | 74.99 | 418,017 |
| Sep 4, 2024 | 75.00 | 76.00 | 73.91 | 75.40 | 75.39 | 1,730,651 |
| Sep 3, 2024 | 72.40 | 75.62 | 72.00 | 75.20 | 75.19 | 434,990 |
| Sep 2, 2024 | 73.40 | 74.20 | 71.80 | 73.40 | 73.39 | 129,726 |
| Aug 30, 2024 | 73.00 | 73.85 | 70.50 | 73.00 | 72.99 | 219,366 |
| Aug 29, 2024 | 70.72 | 73.40 | 70.00 | 71.80 | 71.79 | 173,475 |
| Aug 28, 2024 | 72.44 | 72.44 | 70.82 | 71.90 | 71.89 | 84,097 |
| Aug 27, 2024 | 73.80 | 73.80 | 71.80 | 71.80 | 71.79 | 422,365 |
| Aug 23, 2024 | 71.00 | 73.20 | 70.80 | 72.80 | 72.79 | 184,935 |
| Aug 22, 2024 | 72.00 | 72.56 | 70.71 | 72.00 | 71.99 | 207,045 |
| Aug 21, 2024 | 71.59 | 72.00 | 70.00 | 71.60 | 71.59 | 1,312,753 |
| Aug 20, 2024 | 71.60 | 72.60 | 70.27 | 70.90 | 70.89 | 309,217 |
| Aug 19, 2024 | 70.60 | 72.00 | 69.74 | 70.00 | 69.99 | 441,162 |
| Aug 16, 2024 | 70.00 | 72.60 | 69.35 | 71.00 | 70.99 | 511,253 |
| Aug 15, 2024 | 70.00 | 72.60 | 69.80 | 70.00 | 69.99 | 418,740 |
| Aug 14, 2024 | 70.00 | 70.44 | 69.43 | 71.00 | 70.99 | 436,879 |
| Aug 13, 2024 | 72.40 | 72.40 | 68.40 | 71.10 | 71.09 | 701,435 |
| Aug 12, 2024 | 72.40 | 72.60 | 68.40 | 72.60 | 72.59 | 358,396 |
| Aug 9, 2024 | 69.48 | 72.00 | 69.48 | 70.40 | 70.39 | 85,162 |
| Aug 8, 2024 | 69.19 | 72.00 | 68.40 | 70.20 | 70.19 | 62,584 |
| Aug 7, 2024 | 71.00 | 72.60 | 68.00 | 68.20 | 68.19 | 176,164 |
| Aug 6, 2024 | 70.80 | 71.00 | 67.20 | 69.00 | 68.99 | 238,604 |
| Aug 5, 2024 | 68.00 | 69.60 | 68.00 | 68.90 | 68.89 | 273,566 |
| Aug 2, 2024 | 68.00 | 70.89 | 68.00 | 68.00 | 67.99 | 203,257 |
| Aug 1, 2024 | 1.05 Dividend | |||||
| Aug 1, 2024 | 71.05 | 71.80 | 69.62 | 70.80 | 70.79 | 394,163 |
| Jul 31, 2024 | 69.00 | 71.80 | 69.00 | 69.00 | 68.98 | 221,895 |
| Jul 30, 2024 | 69.87 | 72.80 | 69.00 | 70.60 | 70.58 | 99,522 |
| Jul 29, 2024 | 71.94 | 73.00 | 69.87 | 70.90 | 70.88 | 176,727 |
| Jul 26, 2024 | 72.00 | 72.00 | 70.00 | 71.60 | 71.58 | 74,138 |
| Jul 25, 2024 | 70.54 | 73.20 | 70.00 | 71.70 | 71.68 | 156,098 |
| Jul 24, 2024 | 70.00 | 73.80 | 70.00 | 70.00 | 69.98 | 169,678 |
| Jul 23, 2024 | 70.00 | 72.64 | 70.00 | 70.00 | 69.98 | 313,559 |
| Jul 22, 2024 | 72.00 | 74.20 | 71.40 | 71.40 | 71.38 | 343,764 |
| Jul 19, 2024 | 72.00 | 74.80 | 71.69 | 72.00 | 71.98 | 83,539 |
| Jul 18, 2024 | 72.00 | 73.80 | 71.17 | 73.00 | 72.98 | 615,848 |
| Jul 17, 2024 | 71.60 | 75.40 | 71.00 | 71.00 | 70.98 | 726,984 |
| Jul 16, 2024 | 71.92 | 74.54 | 71.60 | 73.50 | 73.48 | 276,871 |
| Jul 15, 2024 | 71.60 | 75.40 | 71.60 | 74.40 | 74.38 | 241,612 |
| Jul 12, 2024 | 72.20 | 75.00 | 71.00 | 72.00 | 71.98 | 444,124 |
| Jul 11, 2024 | 72.00 | 74.66 | 72.00 | 72.00 | 71.98 | 218,094 |
| Jul 10, 2024 | 71.60 | 74.78 | 71.00 | 72.00 | 71.98 | 419,703 |
| Jul 9, 2024 | 71.20 | 73.54 | 71.00 | 71.00 | 70.98 | 368,867 |
| Jul 8, 2024 | 72.40 | 74.80 | 71.00 | 72.40 | 72.38 | 325,431 |
| Jul 5, 2024 | 74.80 | 75.00 | 71.20 | 75.00 | 74.98 | 374,260 |
| Jul 4, 2024 | 74.80 | 75.00 | 71.00 | 74.80 | 74.78 | 248,056 |
| Jul 3, 2024 | 74.80 | 74.80 | 71.20 | 73.10 | 73.08 | 111,234 |
| Jul 2, 2024 | 72.00 | 74.60 | 71.07 | 72.80 | 72.78 | 561,591 |
| Jul 1, 2024 | 75.00 | 77.20 | 72.80 | 75.00 | 74.98 | 368,536 |
| Jun 28, 2024 | 76.40 | 76.40 | 73.87 | 76.40 | 76.38 | 267,330 |
| Jun 27, 2024 | 76.40 | 76.60 | 73.00 | 76.40 | 76.38 | 385,858 |
| Jun 26, 2024 | 75.68 | 75.68 | 73.20 | 75.80 | 75.78 | 216,998 |
| Jun 25, 2024 | 74.00 | 76.60 | 73.20 | 74.90 | 74.88 | 396,338 |
| Jun 24, 2024 | 75.00 | 76.60 | 73.20 | 75.80 | 75.78 | 203,800 |
| Jun 21, 2024 | 74.40 | 75.20 | 73.40 | 74.40 | 74.38 | 257,716 |
| Jun 20, 2024 | 74.20 | 77.40 | 73.58 | 75.00 | 74.98 | 401,104 |
| Jun 19, 2024 | 74.20 | 76.09 | 73.58 | 74.60 | 74.58 | 533,755 |
| Jun 18, 2024 | 77.40 | 77.40 | 75.20 | 76.00 | 75.98 | 745,230 |
| Jun 17, 2024 | 77.36 | 77.36 | 75.60 | 76.40 | 76.38 | 222,615 |
| Jun 14, 2024 | 76.40 | 77.20 | 73.40 | 75.40 | 75.38 | 409,202 |
| Jun 13, 2024 | 76.00 | 79.40 | 75.24 | 76.10 | 76.08 | 249,382 |
| Jun 12, 2024 | 78.80 | 78.80 | 75.54 | 77.00 | 76.98 | 578,785 |
| Jun 11, 2024 | 76.60 | 77.40 | 75.40 | 75.40 | 75.38 | 895,034 |
| Jun 10, 2024 | 76.60 | 80.80 | 76.60 | 76.60 | 76.58 | 398,726 |
| Jun 7, 2024 | 76.40 | 80.60 | 76.40 | 76.60 | 76.58 | 123,926 |
| Jun 6, 2024 | 76.60 | 80.40 | 76.60 | 78.00 | 77.98 | 304,814 |
| Jun 5, 2024 | 78.00 | 79.51 | 76.40 | 78.00 | 77.98 | 355,230 |
| Jun 4, 2024 | 77.80 | 80.80 | 75.80 | 77.80 | 77.78 | 328,869 |
| Jun 3, 2024 | 77.80 | 80.40 | 76.60 | 80.40 | 80.38 | 103,056 |
| May 31, 2024 | 76.40 | 80.00 | 76.00 | 76.00 | 75.98 | 303,906 |
| May 30, 2024 | 76.80 | 79.60 | 76.20 | 78.00 | 77.98 | 289,839 |
| May 29, 2024 | 77.20 | 79.60 | 76.20 | 76.20 | 76.18 | 241,050 |
| May 28, 2024 | 77.20 | 80.00 | 77.00 | 79.80 | 79.78 | 646,913 |
| May 24, 2024 | 78.40 | 80.00 | 77.25 | 80.00 | 79.98 | 526,894 |
| May 23, 2024 | 81.00 | 81.00 | 77.20 | 81.00 | 80.98 | 343,050 |
| May 22, 2024 | 79.00 | 81.60 | 77.20 | 79.00 | 78.98 | 496,424 |
| May 21, 2024 | 79.00 | 82.80 | 79.00 | 82.60 | 82.57 | 118,713 |
| May 20, 2024 | 78.40 | 81.80 | 78.40 | 80.20 | 80.18 | 304,817 |
| May 17, 2024 | 79.00 | 82.80 | 78.40 | 82.00 | 81.97 | 448,580 |
| May 16, 2024 | 80.40 | 81.60 | 78.97 | 80.20 | 80.18 | 699,938 |
| May 15, 2024 | 80.00 | 83.40 | 79.00 | 82.00 | 81.97 | 1,003,483 |
| May 14, 2024 | 77.00 | 78.40 | 76.20 | 78.60 | 78.58 | 519,291 |
| May 13, 2024 | 75.00 | 76.60 | 73.92 | 76.60 | 76.58 | 429,874 |
| May 10, 2024 | 74.00 | 75.40 | 72.80 | 75.40 | 75.38 | 329,167 |
| May 9, 2024 | 1.05 Dividend | |||||
| May 9, 2024 | 72.40 | 74.40 | 71.75 | 74.00 | 73.98 | 201,608 |
Related Tickers
AIC.L Achilles Investment Company Limited
105.50
+2.43%
ALPGF Alpha Growth plc
0.0200
0.00%
HANA.L Hansa Investment Company Limited
222.00
+1.83%
SFFFF Peugeot Invest Société anonyme
71.94
0.00%
EFL.SG Leonteq AG
17.55
+2.69%
P2H.MU Partners Group Holding AG
1,184.50
+2.11%
RVRG.L River Global Plc
5.75
0.00%
LINC.ST Linc AB
69.40
0.00%
SEAF.ST Seafire AB (publ)
4.8000
0.00%
ENI-UN.TO Energy Income Fund
1.5500
-4.91%