JPMorgan Russian Securities (JRS) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan Russian Securities

Date Open High Low Close* Volume
30/10/2015 320.25p 324.25p 317.23p 320.50p 5960
29/10/2015 320.00p 322.90p 319.00p 320.62p 18552
28/10/2015 316.50p 321.00p 316.25p 320.75p 10514
27/10/2015 321.00p 323.00p 315.00p 320.00p 25212
26/10/2015 316.75p 324.89p 316.75p 322.00p 9718
23/10/2015 317.25p 322.25p 315.06p 320.75p 150397
22/10/2015 312.75p 319.75p 311.80p 319.75p 5705
21/10/2015 313.50p 315.00p 312.00p 315.00p 14093
20/10/2015 314.00p 316.00p 312.72p 315.25p 36805
19/10/2015 308.25p 316.50p 308.25p 315.50p 52677
16/10/2015 315.25p 319.75p 312.50p 316.75p 30184
15/10/2015 309.00p 315.47p 309.00p 315.00p 18117
14/10/2015 310.00p 310.00p 306.11p 309.75p 19982
13/10/2015 311.50p 316.21p 311.00p 313.12p 15329
12/10/2015 313.50p 317.50p 312.08p 317.50p 45086
09/10/2015 309.00p 316.46p 306.00p 316.00p 42763
08/10/2015 301.75p 307.75p 301.33p 306.25p 21783
07/10/2015 297.00p 306.00p 297.00p 306.00p 49031
06/10/2015 297.75p 298.91p 292.00p 296.50p 8112
05/10/2015 296.75p 296.75p 287.31p 294.50p 32189
02/10/2015 296.00p 296.60p 287.61p 291.62p 13589
01/10/2015 296.00p 298.00p 294.11p 296.00p 17943
30/09/2015 289.00p 293.50p 288.02p 293.50p 19148
29/09/2015 280.00p 292.80p 278.66p 287.88p 33121
28/09/2015 290.00p 295.78p 285.00p 288.37p 30118
25/09/2015 294.00p 296.01p 290.00p 292.75p 12700
24/09/2015 296.00p 297.30p 290.00p 290.00p 18858
23/09/2015 299.50p 303.44p 295.00p 295.00p 27779
22/09/2015 298.75p 300.25p 295.00p 295.00p 11139
21/09/2015 301.50p 303.50p 300.02p 302.00p 863
18/09/2015 300.00p 304.75p 299.27p 304.75p 8125
17/09/2015 302.00p 306.12p 300.00p 301.50p 17376
16/09/2015 302.00p 315.76p 302.00p 303.25p 65686
15/09/2015 300.50p 302.25p 298.27p 299.75p 17418
14/09/2015 296.75p 304.50p 295.28p 304.50p 122408
11/09/2015 297.25p 303.01p 295.32p 298.50p 24986
10/09/2015 298.75p 299.95p 295.00p 295.00p 10250
09/09/2015 301.00p 302.22p 295.00p 297.38p 18521
08/09/2015 293.00p 298.94p 290.50p 297.75p 16445
07/09/2015 302.00p 302.00p 292.00p 292.00p 10620
04/09/2015 298.25p 300.00p 292.81p 294.50p 12838
03/09/2015 296.50p 301.25p 292.00p 298.50p 44970
02/09/2015 292.75p 297.06p 287.00p 287.75p 50437
01/09/2015 286.50p 301.69p 286.46p 293.50p 66365
28/08/2015 291.75p 295.50p 289.16p 292.75p 20182
27/08/2015 273.25p 290.25p 273.25p 289.00p 39463
26/08/2015 268.25p 271.25p 262.69p 270.75p 16084
25/08/2015 267.00p 271.00p 260.00p 269.75p 68498
24/08/2015 269.00p 271.11p 259.50p 259.50p 213568
21/08/2015 289.75p 289.75p 277.76p 281.50p 51501
20/08/2015 291.50p 293.85p 290.00p 291.13p 9158
19/08/2015 298.50p 306.63p 293.25p 293.25p 23667
18/08/2015 298.00p 307.04p 297.50p 298.50p 14496
17/08/2015 304.00p 307.10p 301.52p 303.25p 17918
14/08/2015 306.25p 309.23p 298.00p 298.00p 7604
13/08/2015 303.25p 307.19p 300.96p 303.63p 7685
12/08/2015 306.75p 306.75p 299.00p 302.75p 52112
11/08/2015 310.25p 311.03p 306.53p 310.37p 11086
10/08/2015 315.25p 315.75p 302.65p 315.75p 47716
07/08/2015 310.00p 314.31p 305.00p 312.37p 27047
06/08/2015 310.75p 312.77p 310.00p 311.63p 33703
05/08/2015 309.50p 315.44p 309.00p 311.00p 54875
04/08/2015 312.50p 312.50p 306.22p 310.88p 48926
03/08/2015 310.25p 316.46p 306.00p 311.00p 29918
31/07/2015 313.00p 317.80p 311.00p 312.25p 24410
30/07/2015 314.75p 316.51p 313.00p 315.37p 11001
29/07/2015 315.00p 316.41p 311.49p 314.00p 29155
28/07/2015 318.00p 318.00p 308.00p 308.00p 31521
27/07/2015 326.00p 326.00p 315.50p 316.37p 24070
24/07/2015 330.00p 330.00p 321.00p 326.38p 12075
23/07/2015 326.75p 333.00p 320.65p 333.00p 14775
22/07/2015 328.75p 332.00p 327.40p 332.00p 20922
21/07/2015 332.00p 332.50p 329.55p 332.50p 36118
20/07/2015 332.00p 333.00p 327.65p 332.00p 35516
17/07/2015 328.00p 330.94p 327.90p 329.75p 9358
16/07/2015 328.50p 331.25p 326.85p 329.00p 28013
15/07/2015 325.00p 327.50p 320.06p 327.50p 33190
14/07/2015 322.75p 326.78p 320.44p 325.00p 12551
13/07/2015 323.00p 333.99p 318.67p 323.00p 27143
10/07/2015 324.25p 327.28p 319.13p 324.25p 37549
09/07/2015 316.50p 324.65p 316.00p 319.13p 6457
08/07/2015 319.25p 323.78p 314.25p 322.25p 13693
07/07/2015 328.50p 331.25p 319.25p 319.25p 22980
06/07/2015 319.50p 328.00p 319.09p 321.37p 25715
03/07/2015 329.75p 330.75p 323.00p 330.75p 11858
02/07/2015 330.00p 330.00p 323.00p 323.00p 18009
01/07/2015 329.25p 329.82p 321.09p 328.00p 45609
30/06/2015 323.00p 328.04p 321.01p 324.00p 16411
29/06/2015 322.75p 328.87p 321.04p 323.87p 15427
26/06/2015 333.44p 333.44p 326.50p 328.75p 8411
25/06/2015 337.50p 337.50p 326.00p 330.38p 32044
24/06/2015 329.75p 330.31p 327.48p 329.50p 17881
23/06/2015 332.25p 335.19p 327.66p 334.12p 37526
22/06/2015 334.50p 335.60p 329.75p 334.50p 33358
19/06/2015 335.25p 338.50p 328.50p 338.50p 7777
18/06/2015 334.75p 337.50p 332.50p 337.50p 13607
17/06/2015 333.25p 334.81p 331.15p 334.00p 28561
16/06/2015 333.50p 336.19p 326.09p 333.00p 32397
15/06/2015 334.25p 337.30p 330.00p 330.00p 15111
12/06/2015 338.75p 338.75p 328.00p 328.00p 22520
11/06/2015 335.00p 337.10p 334.07p 336.50p 4225
10/06/2015 339.00p 341.79p 333.33p 339.00p 19552
09/06/2015 332.50p 339.00p 332.50p 337.50p 14940
08/06/2015 334.25p 335.00p 332.50p 334.25p 24129
05/06/2015 336.75p 342.44p 332.50p 334.00p 36799
04/06/2015 342.25p 347.67p 336.00p 336.25p 59453
03/06/2015 348.00p 350.89p 342.00p 345.50p 82333
02/06/2015 348.25p 353.50p 347.00p 349.75p 46137
01/06/2015 354.00p 359.08p 348.00p 348.00p 38935
29/05/2015 355.75p 360.15p 355.00p 356.63p 15791
28/05/2015 355.50p 360.72p 355.29p 358.00p 10990
27/05/2015 359.75p 370.00p 358.05p 361.00p 11589
26/05/2015 364.00p 371.71p 360.00p 361.75p 31414
22/05/2015 368.75p 373.00p 364.41p 373.00p 26334
21/05/2015 368.50p 370.22p 364.84p 368.37p 22424
20/05/2015 368.00p 370.45p 363.50p 366.13p 2025142
19/05/2015 370.00p 372.00p 365.00p 368.37p 49030
18/05/2015 365.00p 368.46p 360.35p 367.00p 36239
15/05/2015 361.00p 361.75p 356.01p 359.50p 96433
14/05/2015 365.00p 366.72p 356.34p 358.75p 248918
13/05/2015 367.50p 369.42p 361.85p 365.00p 29137
12/05/2015 362.25p 363.75p 360.02p 361.50p 161491
11/05/2015 365.00p 370.00p 362.25p 363.00p 32617
08/05/2015 369.75p 370.74p 365.00p 367.88p 213253
07/05/2015 370.00p 375.93p 367.00p 370.00p 46105
06/05/2015 368.50p 377.00p 362.57p 373.00p 84800
05/05/2015 365.75p 375.00p 358.00p 370.50p 122594
01/05/2015 363.50p 366.23p 359.01p 365.00p 32478
30/04/2015 362.00p 364.23p 359.00p 362.50p 55388
29/04/2015 364.75p 369.00p 358.00p 360.50p 61465
28/04/2015 376.50p 376.50p 364.50p 367.50p 50966
27/04/2015 373.00p 376.50p 368.33p 376.00p 12981
24/04/2015 365.25p 373.57p 365.25p 373.00p 32169
23/04/2015 376.50p 376.50p 367.00p 372.00p 17250
22/04/2015 376.00p 378.40p 366.00p 366.00p 31889
21/04/2015 375.00p 380.18p 370.25p 370.25p 45550
20/04/2015 377.25p 382.86p 375.00p 375.00p 25369
17/04/2015 386.25p 388.00p 376.25p 381.00p 62888
16/04/2015 385.00p 387.85p 380.31p 385.25p 82329
15/04/2015 381.50p 387.00p 376.00p 384.25p 50469
14/04/2015 380.50p 383.00p 376.75p 376.75p 27684
13/04/2015 387.00p 390.28p 375.25p 382.00p 115773
10/04/2015 382.75p 391.00p 381.61p 385.00p 97972
09/04/2015 382.25p 383.50p 361.50p 374.50p 114556
08/04/2015 375.75p 382.10p 369.83p 380.50p 71941
07/04/2015 366.00p 376.00p 359.82p 376.00p 101218
02/04/2015 358.75p 365.00p 352.00p 358.50p 134968
01/04/2015 345.00p 358.00p 344.75p 358.00p 250777
31/03/2015 343.00p 344.75p 338.05p 344.75p 58195
30/03/2015 339.50p 342.75p 334.45p 340.00p 720162
27/03/2015 336.50p 340.67p 332.50p 332.50p 100042
26/03/2015 332.50p 338.96p 332.50p 335.25p 58240
25/03/2015 335.00p 337.50p 330.25p 336.00p 127801
24/03/2015 331.75p 334.23p 329.73p 333.75p 79094
23/03/2015 335.25p 336.00p 330.00p 331.00p 199027
20/03/2015 335.00p 335.56p 324.96p 335.00p 108975
19/03/2015 332.00p 339.00p 332.00p 339.00p 48702
18/03/2015 331.50p 337.84p 320.90p 336.75p 30659
17/03/2015 322.75p 334.25p 319.88p 329.50p 105700
16/03/2015 331.50p 334.20p 321.62p 333.00p 55363
13/03/2015 323.00p 332.25p 321.19p 332.25p 71182
12/03/2015 323.00p 325.00p 317.20p 323.50p 63598
11/03/2015 319.50p 325.00p 317.56p 319.50p 31897
10/03/2015 324.00p 325.44p 315.70p 319.50p 257281
09/03/2015 322.75p 327.14p 321.71p 323.00p 90852
06/03/2015 330.00p 332.00p 326.00p 326.00p 84455
05/03/2015 319.50p 327.75p 315.88p 327.75p 61817
04/03/2015 320.00p 321.95p 317.00p 321.50p 431413
03/03/2015 314.75p 322.75p 314.75p 322.75p 112147
02/03/2015 320.00p 320.50p 313.75p 313.75p 91582
27/02/2015 313.00p 319.93p 312.23p 315.63p 58116
26/02/2015 316.75p 325.35p 310.00p 311.00p 160571
25/02/2015 310.50p 315.56p 309.25p 315.25p 34484
24/02/2015 310.00p 314.50p 309.72p 313.88p 102393
23/02/2015 325.00p 325.00p 306.50p 312.00p 70707
20/02/2015 324.25p 329.25p 316.00p 317.50p 71216
19/02/2015 331.50p 337.98p 323.84p 324.00p 65805
18/02/2015 337.00p 342.00p 333.33p 334.50p 68908
17/02/2015 331.25p 343.00p 327.96p 342.00p 98634
16/02/2015 335.75p 341.31p 332.75p 340.50p 66568
13/02/2015 326.00p 338.50p 322.75p 338.25p 86850
12/02/2015 316.25p 332.29p 309.82p 325.50p 183023
11/02/2015 310.00p 317.00p 308.25p 310.00p 88016
10/02/2015 309.50p 319.85p 305.00p 305.25p 95290
09/02/2015 310.00p 322.00p 306.17p 307.75p 83335
06/02/2015 300.25p 307.81p 299.74p 305.00p 79175
05/02/2015 292.25p 303.75p 285.55p 299.75p 82984
04/02/2015 302.25p 308.20p 299.25p 300.50p 57926
03/02/2015 303.75p 310.50p 298.89p 304.12p 183201
02/02/2015 288.75p 297.47p 285.06p 293.00p 54554
30/01/2015 300.00p 304.40p 288.00p 288.00p 61651
29/01/2015 299.50p 301.99p 290.79p 293.00p 113986
28/01/2015 300.75p 308.25p 295.75p 304.00p 81540
27/01/2015 303.00p 309.98p 291.85p 296.00p 78651
26/01/2015 314.00p 314.00p 300.81p 308.00p 121384
23/01/2015 305.00p 322.00p 305.00p 318.00p 261906
22/01/2015 296.25p 306.00p 290.97p 305.00p 234049
21/01/2015 288.50p 295.00p 283.75p 295.00p 35268
20/01/2015 285.00p 292.25p 284.65p 290.00p 134678
19/01/2015 284.00p 289.77p 283.28p 285.00p 451061

*Close Price adjusted for both dividends and splits