LSE - Delayed Quote GBp
JPMorgan Global Core Real Assets Ord (JARA.L)
At close: October 23 at 5:21 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 |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | 0.00 | 0.00 | 0.00 | 67.40 | 67.40 | 100,000 |
| Oct 22, 2024 | 71.40 | 72.00 | 69.80 | 69.80 | 69.80 | 1,155,238 |
| Oct 21, 2024 | 71.20 | 73.20 | 70.20 | 70.20 | 70.20 | 2,230,877 |
| Oct 18, 2024 | 71.80 | 73.60 | 71.51 | 72.00 | 72.00 | 558,332 |
| Oct 17, 2024 | 71.80 | 73.60 | 71.40 | 71.40 | 71.40 | 374,805 |
| Oct 16, 2024 | 72.40 | 73.13 | 71.60 | 71.60 | 71.60 | 292,825 |
| Oct 15, 2024 | 71.60 | 72.79 | 71.60 | 71.60 | 71.60 | 159,076 |
| Oct 14, 2024 | 75.80 | 76.00 | 71.40 | 71.60 | 71.60 | 776,334 |
| Oct 11, 2024 | 71.80 | 75.80 | 71.80 | 71.80 | 71.80 | 251,862 |
| Oct 10, 2024 | 72.80 | 75.80 | 71.80 | 71.80 | 71.80 | 186,482 |
| Oct 9, 2024 | 71.80 | 75.28 | 71.80 | 71.80 | 71.80 | 136,068 |
| Oct 8, 2024 | 71.80 | 75.16 | 71.80 | 71.80 | 71.80 | 306,322 |
| Oct 7, 2024 | 73.80 | 75.80 | 72.20 | 72.20 | 72.20 | 257,103 |
| Oct 4, 2024 | 73.80 | 77.40 | 73.80 | 73.80 | 73.80 | 290,168 |
| Oct 3, 2024 | 75.00 | 77.20 | 73.80 | 75.00 | 75.00 | 783,562 |
| Oct 2, 2024 | 74.20 | 77.80 | 73.80 | 75.00 | 75.00 | 445,036 |
| Oct 1, 2024 | 77.60 | 77.60 | 74.00 | 74.00 | 74.00 | 690,874 |
| Sep 30, 2024 | 75.80 | 78.00 | 74.18 | 78.00 | 78.00 | 535,972 |
| Sep 27, 2024 | 73.80 | 77.60 | 73.80 | 75.00 | 75.00 | 111,923 |
| Sep 26, 2024 | 74.20 | 77.60 | 73.80 | 75.00 | 75.00 | 236,987 |
| Sep 25, 2024 | 77.40 | 78.00 | 74.36 | 74.40 | 74.40 | 448,689 |
| Sep 24, 2024 | 73.60 | 77.00 | 73.60 | 77.00 | 77.00 | 992,461 |
| Sep 23, 2024 | 76.60 | 76.80 | 73.40 | 75.00 | 75.00 | 670,936 |
| Sep 20, 2024 | 74.80 | 76.80 | 73.40 | 74.80 | 74.80 | 697,978 |
| Sep 19, 2024 | 75.00 | 76.20 | 73.40 | 75.00 | 75.00 | 108,138 |
| Sep 18, 2024 | 74.00 | 76.29 | 73.81 | 75.00 | 75.00 | 391,850 |
| Sep 17, 2024 | 73.40 | 76.48 | 73.40 | 74.00 | 74.00 | 181,929 |
| Sep 16, 2024 | 74.40 | 77.60 | 74.00 | 74.00 | 74.00 | 259,387 |
| Sep 13, 2024 | 76.40 | 77.60 | 75.00 | 75.00 | 75.00 | 563,586 |
| Sep 12, 2024 | 75.00 | 77.40 | 72.69 | 76.60 | 76.60 | 237,047 |
| Sep 11, 2024 | 75.80 | 77.00 | 73.60 | 75.90 | 75.90 | 519,084 |
| Sep 10, 2024 | 75.80 | 75.84 | 73.60 | 75.80 | 75.80 | 262,412 |
| Sep 9, 2024 | 75.00 | 77.40 | 73.60 | 75.00 | 75.00 | 1,538,017 |
| Sep 6, 2024 | 76.00 | 76.80 | 74.90 | 76.80 | 76.80 | 418,819 |
| Sep 5, 2024 | 74.40 | 76.77 | 74.00 | 75.00 | 75.00 | 418,017 |
| Sep 4, 2024 | 75.00 | 76.00 | 73.91 | 75.40 | 75.40 | 1,730,651 |
| Sep 3, 2024 | 72.40 | 75.62 | 72.00 | 75.20 | 75.20 | 434,990 |
| Sep 2, 2024 | 73.40 | 74.20 | 71.80 | 73.40 | 73.40 | 129,726 |
| Aug 30, 2024 | 73.00 | 73.85 | 70.50 | 73.00 | 73.00 | 219,366 |
| Aug 29, 2024 | 70.72 | 73.40 | 70.00 | 71.80 | 71.80 | 173,475 |
| Aug 28, 2024 | 72.44 | 72.44 | 70.82 | 71.90 | 71.90 | 84,097 |
| Aug 27, 2024 | 73.80 | 73.80 | 71.80 | 71.80 | 71.80 | 422,365 |
| Aug 23, 2024 | 71.00 | 73.20 | 70.80 | 72.80 | 72.80 | 184,935 |
| Aug 22, 2024 | 72.00 | 72.56 | 70.71 | 72.00 | 72.00 | 207,045 |
| Aug 21, 2024 | 71.59 | 72.00 | 70.00 | 71.60 | 71.60 | 1,312,753 |
| Aug 20, 2024 | 71.60 | 72.60 | 70.27 | 70.90 | 70.90 | 309,217 |
| Aug 19, 2024 | 70.60 | 72.00 | 69.74 | 70.00 | 70.00 | 441,162 |
| Aug 16, 2024 | 70.00 | 72.60 | 69.35 | 71.00 | 71.00 | 511,253 |
| Aug 15, 2024 | 70.00 | 72.60 | 69.80 | 70.00 | 70.00 | 418,740 |
| Aug 14, 2024 | 70.00 | 70.44 | 69.43 | 71.00 | 71.00 | 436,879 |
| Aug 13, 2024 | 72.40 | 72.40 | 68.40 | 71.10 | 71.10 | 701,435 |
| Aug 12, 2024 | 72.40 | 72.60 | 68.40 | 72.60 | 72.60 | 358,396 |
| Aug 9, 2024 | 69.48 | 72.00 | 69.48 | 70.40 | 70.40 | 85,162 |
| Aug 8, 2024 | 69.19 | 72.00 | 68.40 | 70.20 | 70.20 | 62,584 |
| Aug 7, 2024 | 71.00 | 72.60 | 68.00 | 68.20 | 68.20 | 176,164 |
| Aug 6, 2024 | 70.80 | 71.00 | 67.20 | 69.00 | 69.00 | 238,604 |
| Aug 5, 2024 | 68.00 | 69.60 | 68.00 | 68.90 | 68.90 | 273,566 |
| Aug 2, 2024 | 68.00 | 70.89 | 68.00 | 68.00 | 68.00 | 203,257 |
| Aug 1, 2024 | 0.01 Dividend | |||||
| Aug 1, 2024 | 71.05 | 71.80 | 69.62 | 70.80 | 70.80 | 394,163 |
| Jul 31, 2024 | 69.00 | 71.80 | 69.00 | 69.00 | 68.99 | 221,895 |
| Jul 30, 2024 | 69.87 | 72.80 | 69.00 | 70.60 | 70.59 | 99,522 |
| Jul 29, 2024 | 71.94 | 73.00 | 69.87 | 70.90 | 70.89 | 176,727 |
| Jul 26, 2024 | 72.00 | 72.00 | 70.00 | 71.60 | 71.59 | 74,138 |
| Jul 25, 2024 | 70.54 | 73.20 | 70.00 | 71.70 | 71.69 | 156,098 |
| Jul 24, 2024 | 70.00 | 73.80 | 70.00 | 70.00 | 69.99 | 169,678 |
| Jul 23, 2024 | 70.00 | 72.64 | 70.00 | 70.00 | 69.99 | 313,559 |
| Jul 22, 2024 | 72.00 | 74.20 | 71.40 | 71.40 | 71.39 | 343,764 |
| Jul 19, 2024 | 72.00 | 74.80 | 71.69 | 72.00 | 71.99 | 83,539 |
| Jul 18, 2024 | 72.00 | 73.80 | 71.17 | 73.00 | 72.99 | 615,848 |
| Jul 17, 2024 | 71.60 | 75.40 | 71.00 | 71.00 | 70.99 | 726,984 |
| Jul 16, 2024 | 71.92 | 74.54 | 71.60 | 73.50 | 73.49 | 276,871 |
| Jul 15, 2024 | 71.60 | 75.40 | 71.60 | 74.40 | 74.39 | 241,612 |
| Jul 12, 2024 | 72.20 | 75.00 | 71.00 | 72.00 | 71.99 | 444,124 |
| Jul 11, 2024 | 72.00 | 74.66 | 72.00 | 72.00 | 71.99 | 218,094 |
| Jul 10, 2024 | 71.60 | 74.78 | 71.00 | 72.00 | 71.99 | 419,703 |
| Jul 9, 2024 | 71.20 | 73.54 | 71.00 | 71.00 | 70.99 | 368,867 |
| Jul 8, 2024 | 72.40 | 74.80 | 71.00 | 72.40 | 72.39 | 325,431 |
| Jul 5, 2024 | 74.80 | 75.00 | 71.20 | 75.00 | 74.99 | 374,260 |
| Jul 4, 2024 | 74.80 | 75.00 | 71.00 | 74.80 | 74.79 | 248,056 |
| Jul 3, 2024 | 74.80 | 74.80 | 71.20 | 73.10 | 73.09 | 111,234 |
| Jul 2, 2024 | 72.00 | 74.60 | 71.07 | 72.80 | 72.79 | 561,591 |
| Jul 1, 2024 | 75.00 | 77.20 | 72.80 | 75.00 | 74.99 | 368,536 |
| Jun 28, 2024 | 76.40 | 76.40 | 73.87 | 76.40 | 76.39 | 267,330 |
| Jun 27, 2024 | 76.40 | 76.60 | 73.00 | 76.40 | 76.39 | 385,858 |
| Jun 26, 2024 | 75.68 | 75.68 | 73.20 | 75.80 | 75.79 | 216,998 |
| Jun 25, 2024 | 74.00 | 76.60 | 73.20 | 74.90 | 74.89 | 396,338 |
| Jun 24, 2024 | 75.00 | 76.60 | 73.20 | 75.80 | 75.79 | 203,800 |
| Jun 21, 2024 | 74.40 | 75.20 | 73.40 | 74.40 | 74.39 | 257,716 |
| Jun 20, 2024 | 74.20 | 77.40 | 73.58 | 75.00 | 74.99 | 401,104 |
| Jun 19, 2024 | 74.20 | 76.09 | 73.58 | 74.60 | 74.59 | 533,755 |
| Jun 18, 2024 | 77.40 | 77.40 | 75.20 | 76.00 | 75.99 | 745,230 |
| Jun 17, 2024 | 77.36 | 77.36 | 75.60 | 76.40 | 76.39 | 222,615 |
| Jun 14, 2024 | 76.40 | 77.20 | 73.40 | 75.40 | 75.39 | 409,202 |
| Jun 13, 2024 | 76.00 | 79.40 | 75.24 | 76.10 | 76.09 | 249,382 |
| Jun 12, 2024 | 78.80 | 78.80 | 75.54 | 77.00 | 76.99 | 578,785 |
| Jun 11, 2024 | 76.60 | 77.40 | 75.40 | 75.40 | 75.39 | 895,034 |
| Jun 10, 2024 | 76.60 | 80.80 | 76.60 | 76.60 | 76.59 | 398,726 |
| Jun 7, 2024 | 76.40 | 80.60 | 76.40 | 76.60 | 76.59 | 123,926 |
| Jun 6, 2024 | 76.60 | 80.40 | 76.60 | 78.00 | 77.99 | 304,814 |
| Jun 5, 2024 | 78.00 | 79.51 | 76.40 | 78.00 | 77.99 | 355,230 |
| Jun 4, 2024 | 77.80 | 80.80 | 75.80 | 77.80 | 77.79 | 328,869 |
| Jun 3, 2024 | 77.80 | 80.40 | 76.60 | 80.40 | 80.39 | 103,056 |
| May 31, 2024 | 76.40 | 80.00 | 76.00 | 76.00 | 75.99 | 303,906 |
| May 30, 2024 | 76.80 | 79.60 | 76.20 | 78.00 | 77.99 | 289,839 |
| May 29, 2024 | 77.20 | 79.60 | 76.20 | 76.20 | 76.19 | 241,050 |
| May 28, 2024 | 77.20 | 80.00 | 77.00 | 79.80 | 79.79 | 646,913 |
| May 24, 2024 | 78.40 | 80.00 | 77.25 | 80.00 | 79.99 | 526,894 |
| May 23, 2024 | 81.00 | 81.00 | 77.20 | 81.00 | 80.99 | 343,050 |
| May 22, 2024 | 79.00 | 81.60 | 77.20 | 79.00 | 78.99 | 496,424 |
| May 21, 2024 | 79.00 | 82.80 | 79.00 | 82.60 | 82.59 | 118,713 |
| May 20, 2024 | 78.40 | 81.80 | 78.40 | 80.20 | 80.19 | 304,817 |
| May 17, 2024 | 79.00 | 82.80 | 78.40 | 82.00 | 81.99 | 448,580 |
| May 16, 2024 | 80.40 | 81.60 | 78.97 | 80.20 | 80.19 | 699,938 |
| May 15, 2024 | 80.00 | 83.40 | 79.00 | 82.00 | 81.99 | 1,003,483 |
| May 14, 2024 | 77.00 | 78.40 | 76.20 | 78.60 | 78.59 | 519,291 |
| May 13, 2024 | 75.00 | 76.60 | 73.92 | 76.60 | 76.59 | 429,874 |
| May 10, 2024 | 74.00 | 75.40 | 72.80 | 75.40 | 75.39 | 329,167 |
| May 9, 2024 | 0.01 Dividend | |||||
| May 9, 2024 | 72.40 | 74.40 | 71.75 | 74.00 | 73.99 | 201,608 |
| May 8, 2024 | 73.00 | 73.66 | 71.60 | 73.40 | 73.38 | 497,249 |
| May 7, 2024 | 71.80 | 74.00 | 71.00 | 74.00 | 73.98 | 295,580 |
| May 3, 2024 | 73.40 | 73.40 | 70.00 | 73.40 | 73.38 | 571,760 |
| May 2, 2024 | 71.60 | 70.55 | 70.55 | 71.60 | 71.58 | 1,081,834 |
| May 1, 2024 | 72.00 | 72.80 | 70.50 | 72.00 | 71.98 | 1,091,351 |
| Apr 30, 2024 | 70.00 | 72.80 | 70.00 | 72.00 | 71.98 | 219,902 |
| Apr 29, 2024 | 71.40 | 73.00 | 69.80 | 71.40 | 71.38 | 219,655 |
| Apr 26, 2024 | 71.40 | 72.80 | 70.92 | 72.80 | 72.78 | 427,568 |
| Apr 25, 2024 | 72.00 | 72.80 | 70.00 | 72.00 | 71.98 | 435,173 |
| Apr 24, 2024 | 72.20 | 73.00 | 71.20 | 72.20 | 72.18 | 3,024,518 |
| Apr 23, 2024 | 69.20 | 72.60 | 68.80 | 72.00 | 71.98 | 346,249 |
| Apr 22, 2024 | 70.80 | 71.39 | 68.20 | 70.80 | 70.78 | 169,117 |
| Apr 19, 2024 | 69.00 | 71.20 | 69.00 | 69.00 | 68.98 | 262,267 |
| Apr 18, 2024 | 68.80 | 71.85 | 68.80 | 71.10 | 71.08 | 210,737 |
| Apr 17, 2024 | 71.00 | 72.20 | 69.00 | 71.60 | 71.58 | 476,750 |
| Apr 16, 2024 | 70.60 | 72.40 | 69.40 | 72.40 | 72.38 | 559,499 |
| Apr 15, 2024 | 71.34 | 71.80 | 70.40 | 71.10 | 71.08 | 193,086 |
| Apr 12, 2024 | 70.80 | 72.40 | 70.40 | 70.80 | 70.78 | 238,645 |
| Apr 11, 2024 | 71.76 | 72.20 | 69.20 | 70.70 | 70.68 | 291,118 |
| Apr 10, 2024 | 69.80 | 72.00 | 67.60 | 70.80 | 70.78 | 730,867 |
| Apr 9, 2024 | 68.84 | 70.00 | 66.60 | 68.20 | 68.18 | 444,255 |
| Apr 8, 2024 | 68.00 | 69.80 | 66.60 | 68.20 | 68.18 | 639,687 |
| Apr 5, 2024 | 67.60 | 68.00 | 64.80 | 68.00 | 67.98 | 362,123 |
| Apr 4, 2024 | 67.60 | 67.90 | 65.40 | 66.70 | 66.68 | 457,122 |
| Apr 3, 2024 | 65.80 | 67.57 | 64.60 | 66.10 | 66.08 | 480,122 |
| Apr 2, 2024 | 65.80 | 67.30 | 63.60 | 67.00 | 66.98 | 745,788 |
| Mar 28, 2024 | 65.60 | 65.80 | 63.97 | 65.00 | 64.98 | 443,675 |
| Mar 27, 2024 | 62.20 | 66.00 | 62.20 | 64.80 | 64.78 | 619,465 |
| Mar 26, 2024 | 64.20 | 65.20 | 62.20 | 64.00 | 63.98 | 624,792 |
| Mar 25, 2024 | 65.40 | 67.00 | 64.13 | 64.20 | 64.18 | 405,602 |
| Mar 22, 2024 | 65.20 | 67.20 | 65.20 | 65.40 | 65.38 | 222,099 |
| Mar 21, 2024 | 66.00 | 68.00 | 65.80 | 66.80 | 66.78 | 805,977 |
| Mar 20, 2024 | 67.00 | 68.00 | 65.80 | 66.80 | 66.78 | 278,412 |
| Mar 19, 2024 | 67.00 | 67.18 | 66.00 | 67.00 | 66.98 | 500,784 |
| Mar 18, 2024 | 67.60 | 68.40 | 66.00 | 67.60 | 67.58 | 280,289 |
| Mar 15, 2024 | 64.60 | 68.60 | 64.60 | 68.60 | 68.58 | 354,101 |
| Mar 14, 2024 | 66.80 | 66.80 | 65.46 | 66.80 | 66.78 | 311,564 |
| Mar 13, 2024 | 65.20 | 66.20 | 64.20 | 65.00 | 64.98 | 276,490 |
| Mar 12, 2024 | 64.40 | 66.31 | 64.20 | 65.40 | 65.38 | 383,945 |
| Mar 11, 2024 | 66.00 | 66.40 | 64.20 | 65.20 | 65.18 | 925,164 |
| Mar 8, 2024 | 65.40 | 67.80 | 65.20 | 66.20 | 66.18 | 358,510 |
| Mar 7, 2024 | 65.00 | 66.00 | 64.20 | 65.40 | 65.38 | 331,899 |
| Mar 6, 2024 | 64.40 | 67.80 | 64.30 | 66.00 | 65.98 | 210,310 |
| Mar 5, 2024 | 64.40 | 67.80 | 64.40 | 64.40 | 64.38 | 349,137 |
| Mar 4, 2024 | 65.00 | 67.20 | 64.20 | 65.00 | 64.98 | 561,657 |
| Mar 1, 2024 | 65.60 | 67.80 | 65.60 | 65.60 | 65.58 | 72,246 |
| Feb 29, 2024 | 64.80 | 67.80 | 64.80 | 64.80 | 64.78 | 323,989 |
| Feb 28, 2024 | 66.00 | 67.80 | 65.60 | 65.60 | 65.58 | 455,382 |
| Feb 27, 2024 | 66.80 | 67.60 | 65.40 | 65.60 | 65.58 | 270,298 |
| Feb 26, 2024 | 68.00 | 68.00 | 65.00 | 65.00 | 64.98 | 228,212 |
| Feb 23, 2024 | 67.00 | 67.80 | 65.00 | 67.00 | 66.98 | 209,326 |
| Feb 22, 2024 | 65.00 | 65.86 | 65.00 | 65.00 | 64.98 | 195,622 |
| Feb 21, 2024 | 65.00 | 65.88 | 65.00 | 65.00 | 64.98 | 143,641 |
| Feb 20, 2024 | 66.80 | 66.80 | 65.00 | 65.90 | 65.88 | 307,753 |
| Feb 19, 2024 | 66.20 | 66.80 | 64.90 | 66.00 | 65.98 | 591,517 |
| Feb 16, 2024 | 67.00 | 67.00 | 65.00 | 67.00 | 66.98 | 476,450 |
| Feb 15, 2024 | 63.00 | 66.00 | 62.60 | 66.00 | 65.98 | 175,110 |
| Feb 14, 2024 | 64.00 | 65.01 | 63.00 | 63.00 | 62.98 | 172,149 |
| Feb 13, 2024 | 65.00 | 66.80 | 63.41 | 64.00 | 63.98 | 357,415 |
| Feb 12, 2024 | 65.20 | 68.00 | 64.20 | 64.20 | 64.18 | 380,017 |
| Feb 9, 2024 | 66.80 | 66.80 | 65.00 | 65.00 | 64.98 | 113,123 |
| Feb 8, 2024 | 68.20 | 68.20 | 66.00 | 66.00 | 65.98 | 371,916 |
| Feb 7, 2024 | 67.00 | 68.20 | 65.68 | 67.00 | 66.98 | 629,881 |
| Feb 6, 2024 | 67.20 | 68.80 | 66.00 | 67.00 | 66.98 | 281,489 |
| Feb 5, 2024 | 68.00 | 70.80 | 66.58 | 67.00 | 66.98 | 1,224,442 |
| Feb 2, 2024 | 68.40 | 69.80 | 66.39 | 67.00 | 66.98 | 1,026,653 |
| Feb 1, 2024 | 0.01 Dividend | |||||
| Feb 1, 2024 | 68.00 | 70.00 | 68.00 | 68.60 | 68.58 | 447,563 |
| Jan 31, 2024 | 70.00 | 71.61 | 69.20 | 69.20 | 69.17 | 201,350 |
| Jan 30, 2024 | 70.20 | 73.60 | 70.10 | 71.40 | 71.37 | 324,974 |
| Jan 29, 2024 | 71.80 | 73.60 | 70.00 | 70.00 | 69.97 | 332,506 |
| Jan 26, 2024 | 73.20 | 73.80 | 70.00 | 73.80 | 73.77 | 222,631 |
| Jan 25, 2024 | 70.40 | 73.60 | 70.20 | 73.60 | 73.57 | 307,453 |
| Jan 24, 2024 | 70.20 | 73.60 | 70.20 | 70.20 | 70.17 | 118,238 |
| Jan 23, 2024 | 71.40 | 72.80 | 70.00 | 70.00 | 69.97 | 251,706 |
| Jan 22, 2024 | 70.60 | 73.60 | 70.60 | 71.80 | 71.77 | 174,067 |
| Jan 19, 2024 | 73.20 | 73.20 | 70.20 | 70.20 | 70.17 | 233,156 |
| Jan 18, 2024 | 70.80 | 73.20 | 69.00 | 69.00 | 68.97 | 417,701 |
| Jan 17, 2024 | 72.20 | 75.80 | 71.00 | 73.60 | 73.57 | 126,570 |
| Jan 16, 2024 | 72.40 | 74.60 | 72.40 | 72.40 | 72.37 | 457,395 |
| Jan 15, 2024 | 74.00 | 75.66 | 72.40 | 72.40 | 72.37 | 182,944 |
| Jan 12, 2024 | 72.60 | 75.22 | 72.00 | 72.00 | 71.97 | 131,289 |
| Jan 11, 2024 | 72.60 | 76.00 | 72.40 | 72.40 | 72.37 | 138,891 |
| Jan 10, 2024 | 72.80 | 76.20 | 72.80 | 75.00 | 74.97 | 270,198 |
| Jan 9, 2024 | 72.20 | 74.20 | 73.00 | 73.00 | 72.97 | 306,018 |
| Jan 8, 2024 | 75.20 | 76.20 | 72.40 | 72.40 | 72.37 | 96,576 |
| Jan 5, 2024 | 73.40 | 76.00 | 72.84 | 73.40 | 73.37 | 62,574 |
| Jan 4, 2024 | 77.00 | 77.00 | 71.91 | 72.00 | 71.97 | 264,085 |
| Jan 3, 2024 | 74.00 | 76.00 | 73.00 | 76.00 | 75.97 | 308,069 |
| Jan 2, 2024 | 72.40 | 75.80 | 72.40 | 72.40 | 72.37 | 165,276 |
| Dec 29, 2023 | 74.00 | 76.80 | 73.32 | 74.00 | 73.97 | 56,431 |
| Dec 28, 2023 | 74.20 | 78.00 | 73.00 | 74.00 | 73.97 | 114,683 |
| Dec 27, 2023 | 76.00 | 78.00 | 74.61 | 76.00 | 75.97 | 122,124 |
| Dec 22, 2023 | 77.40 | 78.00 | 74.52 | 78.00 | 77.97 | 119,843 |
| Dec 21, 2023 | 78.20 | 78.20 | 74.93 | 76.40 | 76.37 | 228,549 |
| Dec 20, 2023 | 73.60 | 77.20 | 73.60 | 74.40 | 74.37 | 379,691 |
| Dec 19, 2023 | 74.40 | 77.12 | 72.80 | 73.80 | 73.77 | 853,133 |
| Dec 18, 2023 | 73.00 | 77.40 | 73.00 | 77.40 | 77.37 | 423,169 |
| Dec 15, 2023 | 73.00 | 76.68 | 73.00 | 76.00 | 75.97 | 157,311 |
| Dec 14, 2023 | 73.00 | 76.57 | 73.00 | 75.00 | 74.97 | 192,888 |
| Dec 13, 2023 | 72.00 | 76.00 | 72.00 | 75.00 | 74.97 | 283,013 |
| Dec 12, 2023 | 72.00 | 76.00 | 72.00 | 74.40 | 74.37 | 628,301 |
| Dec 11, 2023 | 72.00 | 76.20 | 72.00 | 72.00 | 71.97 | 341,823 |
| Dec 8, 2023 | 72.00 | 76.20 | 72.00 | 74.00 | 73.97 | 181,441 |
| Dec 7, 2023 | 70.00 | 74.20 | 70.00 | 72.40 | 72.37 | 362,865 |
| Dec 6, 2023 | 74.00 | 74.00 | 70.60 | 72.60 | 72.57 | 157,147 |
| Dec 5, 2023 | 70.20 | 74.00 | 70.20 | 72.20 | 72.17 | 439,465 |
| Dec 4, 2023 | 69.20 | 74.00 | 69.20 | 71.80 | 71.77 | 245,513 |
| Dec 1, 2023 | 72.80 | 73.20 | 68.20 | 72.20 | 72.17 | 159,734 |
| Nov 30, 2023 | 71.00 | 73.25 | 71.00 | 72.20 | 72.17 | 594,062 |
| Nov 29, 2023 | 72.00 | 72.20 | 71.13 | 72.00 | 71.97 | 773,327 |
| Nov 28, 2023 | 71.80 | 72.00 | 71.10 | 72.00 | 71.97 | 491,214 |
| Nov 27, 2023 | 71.80 | 72.80 | 70.80 | 72.40 | 72.37 | 238,156 |
| Nov 24, 2023 | 71.60 | 72.00 | 70.28 | 71.60 | 71.57 | 426,435 |
| Nov 23, 2023 | 70.50 | 70.94 | 70.07 | 70.70 | 70.67 | 589,928 |
| Nov 22, 2023 | 70.00 | 72.00 | 69.50 | 71.40 | 71.37 | 450,337 |
| Nov 21, 2023 | 67.00 | 70.80 | 67.00 | 69.60 | 69.57 | 385,387 |
| Nov 20, 2023 | 68.60 | 69.20 | 67.20 | 68.20 | 68.17 | 202,216 |
| Nov 17, 2023 | 67.00 | 69.00 | 67.00 | 69.00 | 68.97 | 174,324 |
| Nov 16, 2023 | 67.00 | 67.80 | 66.72 | 67.00 | 66.97 | 183,035 |
| Nov 15, 2023 | 67.00 | 68.00 | 65.77 | 67.40 | 67.37 | 452,583 |
| Nov 14, 2023 | 64.60 | 67.00 | 62.70 | 67.00 | 66.97 | 376,265 |
| Nov 13, 2023 | 63.00 | 65.20 | 63.00 | 65.20 | 65.17 | 319,623 |
| Nov 10, 2023 | 63.00 | 65.20 | 62.20 | 64.00 | 63.97 | 232,168 |
| Nov 9, 2023 | 65.00 | 65.60 | 61.83 | 65.60 | 65.57 | 301,928 |
| Nov 8, 2023 | 63.20 | 65.60 | 61.91 | 62.00 | 61.97 | 1,584,922 |
| Nov 7, 2023 | 65.00 | 66.00 | 62.21 | 62.80 | 62.77 | 1,482,489 |
| Nov 6, 2023 | 64.80 | 66.60 | 64.00 | 66.00 | 65.97 | 698,187 |
| Nov 3, 2023 | 65.20 | 66.00 | 63.40 | 65.30 | 65.27 | 575,058 |
| Nov 2, 2023 | 63.00 | 64.00 | 61.40 | 61.90 | 61.87 | 903,547 |
| Nov 1, 2023 | 63.60 | 65.80 | 62.80 | 65.00 | 64.97 | 388,214 |
| Oct 31, 2023 | 63.40 | 66.80 | 63.20 | 63.90 | 63.87 | 261,319 |
| Oct 30, 2023 | 64.40 | 66.60 | 63.33 | 63.80 | 63.77 | 645,156 |
| Oct 27, 2023 | 66.80 | 66.80 | 64.00 | 65.00 | 64.97 | 306,045 |
| Oct 26, 2023 | 0.01 Dividend | |||||
| Oct 26, 2023 | 64.00 | 65.60 | 63.00 | 64.70 | 64.67 | 733,731 |
| Oct 25, 2023 | 67.40 | 69.60 | 61.42 | 65.00 | 64.96 | 699,051 |
| Oct 24, 2023 | 67.20 | 70.00 | 67.20 | 67.40 | 67.36 | 3,244,931 |
| Oct 23, 2023 | 68.21 | 70.20 | 67.00 | 68.60 | 68.56 | 267,355 |
Related Tickers
MCT.L Middlefield Canadian Income Ord
119.75
+1.48%
UEM.L Utilico Emerging Markets Ord
213.00
+1.91%
TENT.L Triple Point Energy Transition Ord
45.75
0.00%
BRLA.L BlackRock Latin American Ord
315.00
+1.61%
LBOW.L ICG-Longbow Senior Sec. UK Prop Debt Inv
19.50
+3.45%
VIP.L Value and Indexed Property Income Ord
182.00
+1.11%
CORD.L Cordiant Digital Infrastructure Ord
89.00
+0.68%
CRS.L Crystal Amber Ord
109.00
-0.91%
NBPE.L NB Private Equity Partners Class A Ord
1,532.00
-0.13%
SEC.L Strategic Equity Capital Ord
326.00
+0.62%