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
16/01/2015 289.00p 289.00p 282.44p 285.00p 84707
15/01/2015 285.50p 288.75p 282.25p 287.75p 219393
14/01/2015 280.00p 285.00p 279.31p 280.00p 108556
13/01/2015 289.50p 289.50p 280.45p 285.00p 87496
12/01/2015 289.00p 291.94p 281.37p 288.25p 101897
09/01/2015 295.00p 295.00p 287.00p 290.00p 226543
08/01/2015 289.00p 296.16p 286.50p 293.50p 296898
07/01/2015 274.25p 281.25p 274.25p 280.25p 74072
06/01/2015 272.00p 280.00p 271.50p 276.75p 188855
05/01/2015 274.75p 281.20p 271.75p 272.38p 144186
02/01/2015 283.00p 284.96p 273.25p 274.00p 61437
31/12/2014 278.10p 286.90p 278.05p 280.87p 7613
30/12/2014 282.00p 289.01p 269.25p 283.00p 150835
29/12/2014 290.00p 300.92p 281.75p 283.00p 74864
24/12/2014 299.75p 299.75p 286.52p 292.88p 73180
23/12/2014 286.75p 294.58p 285.00p 285.50p 117931
22/12/2014 291.00p 296.68p 283.75p 283.75p 502281
19/12/2014 288.00p 294.85p 279.76p 284.75p 168281
18/12/2014 285.25p 304.25p 285.25p 285.25p 197315
17/12/2014 260.00p 291.25p 258.50p 283.00p 278518
16/12/2014 272.75p 272.75p 223.25p 264.00p 508021
15/12/2014 290.00p 295.71p 263.25p 263.25p 141861
12/12/2014 305.00p 305.05p 288.10p 292.37p 148803
11/12/2014 315.00p 319.00p 305.00p 306.63p 62582
10/12/2014 318.50p 325.00p 314.85p 317.75p 32073
09/12/2014 318.00p 325.56p 315.68p 317.50p 69036
08/12/2014 331.00p 337.47p 318.00p 320.62p 150015
05/12/2014 335.50p 343.62p 327.77p 333.12p 46840
04/12/2014 341.75p 345.46p 336.00p 336.63p 134575
03/12/2014 343.25p 344.34p 339.00p 343.25p 69036
02/12/2014 345.50p 348.75p 340.00p 342.50p 118232
01/12/2014 351.00p 353.19p 340.28p 345.50p 169699
28/11/2014 367.50p 367.54p 354.00p 355.00p 111340
27/11/2014 371.00p 372.78p 367.27p 367.75p 84071
26/11/2014 375.25p 380.82p 371.00p 371.00p 23976
25/11/2014 378.75p 381.42p 375.00p 375.25p 132740
24/11/2014 378.75p 388.00p 372.69p 382.50p 47828
21/11/2014 368.50p 378.75p 368.50p 376.00p 31993
20/11/2014 374.00p 374.60p 367.48p 374.38p 36694
19/11/2014 372.50p 374.06p 369.00p 371.62p 31057
18/11/2014 365.50p 378.41p 362.74p 373.25p 60022
17/11/2014 361.50p 372.50p 361.50p 368.75p 48494
14/11/2014 367.25p 373.00p 365.25p 367.13p 38743
13/11/2014 370.00p 376.00p 367.72p 368.75p 31103
12/11/2014 375.00p 377.50p 368.47p 377.50p 32584
11/11/2014 375.25p 377.55p 372.09p 373.87p 56843
10/11/2014 365.00p 376.50p 365.00p 376.50p 60122
07/11/2014 368.00p 368.00p 355.34p 361.75p 93471
06/11/2014 374.75p 377.38p 363.88p 366.00p 32203
05/11/2014 378.25p 382.00p 373.00p 375.50p 47819
04/11/2014 385.50p 385.50p 377.55p 378.25p 25956
03/11/2014 386.75p 389.75p 384.25p 386.00p 46937
31/10/2014 392.00p 398.00p 384.57p 386.75p 86725
30/10/2014 382.00p 390.00p 376.28p 388.00p 90457
29/10/2014 378.00p 380.75p 375.34p 380.75p 94911
28/10/2014 377.25p 378.87p 374.38p 378.13p 14445
27/10/2014 378.75p 379.50p 372.50p 375.00p 21010
24/10/2014 375.50p 376.74p 369.75p 375.00p 26536
23/10/2014 380.00p 380.50p 376.25p 376.25p 37625
22/10/2014 383.00p 383.71p 377.25p 377.25p 7148
21/10/2014 379.00p 380.90p 377.15p 380.38p 20094
20/10/2014 376.25p 384.81p 375.50p 375.50p 42512
17/10/2014 376.75p 384.50p 372.50p 384.00p 39063
16/10/2014 383.75p 384.22p 367.00p 371.00p 164903
15/10/2014 390.00p 390.00p 377.86p 380.00p 88856
14/10/2014 391.50p 391.50p 381.99p 382.75p 49362
13/10/2014 387.00p 388.42p 381.69p 382.25p 51066
10/10/2014 390.00p 390.00p 383.00p 383.00p 44783
09/10/2014 400.00p 400.00p 387.35p 388.25p 42869
08/10/2014 397.75p 403.15p 392.00p 392.25p 67202
07/10/2014 401.25p 403.21p 397.62p 398.75p 50267
06/10/2014 399.25p 404.20p 399.00p 403.00p 42106
03/10/2014 398.00p 403.38p 396.31p 396.50p 88587
02/10/2014 397.25p 401.56p 395.00p 396.50p 94415
01/10/2014 402.75p 404.87p 398.13p 399.00p 16749
30/09/2014 402.00p 405.25p 398.00p 400.50p 59716
29/09/2014 412.00p 415.33p 399.50p 402.25p 48316
26/09/2014 411.00p 412.87p 407.50p 408.50p 144275
25/09/2014 414.75p 417.16p 409.00p 412.00p 84282
24/09/2014 409.75p 415.00p 408.31p 411.75p 102917
23/09/2014 402.25p 408.50p 399.68p 406.50p 30703
22/09/2014 411.00p 412.68p 402.00p 407.50p 83137
19/09/2014 412.00p 417.84p 408.00p 409.00p 113063
18/09/2014 420.50p 424.36p 408.25p 408.25p 69972
17/09/2014 428.75p 434.09p 420.00p 420.00p 50341
16/09/2014 431.25p 435.00p 426.10p 430.00p 42554
15/09/2014 430.25p 433.03p 426.50p 429.00p 26698
12/09/2014 433.00p 436.00p 428.50p 428.50p 30326
11/09/2014 442.00p 442.00p 431.00p 431.75p 28454
10/09/2014 439.25p 443.03p 436.68p 442.00p 35981
09/09/2014 439.00p 446.00p 436.30p 442.75p 137155
08/09/2014 438.00p 442.88p 433.87p 439.00p 62251
05/09/2014 435.25p 442.25p 432.00p 438.25p 89836
04/09/2014 432.50p 435.50p 429.13p 432.50p 48198
03/09/2014 413.25p 436.63p 413.25p 431.75p 414390
02/09/2014 417.50p 420.00p 412.97p 418.75p 34943
01/09/2014 419.00p 422.19p 411.87p 418.75p 98063
29/08/2014 429.50p 435.00p 418.25p 423.00p 36211
28/08/2014 441.00p 441.00p 424.32p 428.25p 67807
27/08/2014 442.50p 445.75p 439.50p 441.00p 112978
26/08/2014 441.00p 447.00p 434.64p 442.00p 115451
22/08/2014 439.00p 443.12p 435.00p 435.00p 57861
21/08/2014 439.25p 442.87p 436.63p 442.50p 112677
20/08/2014 437.00p 440.00p 430.41p 440.00p 75271
19/08/2014 434.00p 435.35p 431.37p 433.00p 122291
18/08/2014 432.00p 433.79p 424.00p 428.00p 94507
15/08/2014 435.00p 435.97p 423.25p 423.25p 50550
14/08/2014 429.50p 434.75p 426.07p 430.00p 29619
13/08/2014 422.50p 428.44p 418.44p 426.38p 47248
12/08/2014 417.00p 425.00p 415.44p 418.50p 63833
11/08/2014 412.75p 419.94p 412.75p 417.75p 83912
08/08/2014 402.50p 411.25p 398.00p 407.00p 117969
07/08/2014 403.75p 409.01p 401.32p 404.00p 74858
06/08/2014 415.00p 417.50p 407.00p 409.00p 82175
05/08/2014 422.50p 423.62p 415.00p 417.50p 85059
04/08/2014 421.25p 425.26p 416.50p 421.25p 101923
01/08/2014 423.00p 423.00p 412.00p 417.00p 62716
31/07/2014 422.25p 430.00p 420.00p 420.50p 49916
30/07/2014 423.25p 430.50p 421.00p 421.00p 74327
29/07/2014 432.00p 432.63p 418.13p 419.50p 187208
28/07/2014 432.75p 440.00p 426.00p 426.00p 73544
25/07/2014 440.00p 446.10p 432.88p 440.00p 78886
24/07/2014 437.00p 442.75p 435.65p 442.75p 44209
23/07/2014 443.00p 448.00p 437.00p 437.00p 69733
22/07/2014 438.75p 441.86p 435.70p 440.00p 112423
21/07/2014 445.50p 450.25p 435.00p 435.00p 114809
18/07/2014 445.00p 454.25p 433.25p 450.00p 136456
17/07/2014 471.00p 476.00p 451.00p 454.25p 164749
16/07/2014 480.00p 480.00p 476.00p 476.00p 34312
15/07/2014 476.00p 479.00p 473.00p 473.00p 68202
14/07/2014 476.50p 483.45p 476.50p 479.00p 57351
11/07/2014 478.00p 483.68p 474.00p 476.50p 51097
10/07/2014 480.00p 480.00p 474.00p 477.00p 101440
09/07/2014 477.75p 485.00p 474.66p 480.00p 31232
08/07/2014 481.00p 485.00p 481.00p 485.00p 64831
07/07/2014 479.00p 484.05p 475.44p 477.50p 67952
04/07/2014 480.75p 483.17p 476.47p 480.00p 76489
03/07/2014 481.50p 484.00p 478.25p 484.00p 85879
02/07/2014 472.75p 479.50p 470.00p 478.50p 63891
01/07/2014 481.25p 483.49p 471.00p 474.75p 86093
30/06/2014 473.50p 485.00p 470.31p 477.75p 102043
27/06/2014 469.00p 475.00p 465.05p 474.00p 47329
26/06/2014 470.25p 475.80p 467.21p 468.75p 37142
25/06/2014 484.00p 484.00p 470.00p 476.25p 84108
24/06/2014 469.25p 483.97p 469.25p 483.50p 135989
23/06/2014 470.00p 472.48p 465.50p 469.25p 228156
20/06/2014 467.50p 472.50p 467.50p 471.50p 64157
19/06/2014 470.00p 471.80p 464.50p 468.00p 80011
18/06/2014 459.00p 466.75p 453.85p 464.50p 60281
17/06/2014 459.75p 465.00p 455.50p 458.00p 36558
16/06/2014 469.00p 469.00p 456.41p 465.00p 59688
13/06/2014 469.00p 474.00p 462.00p 463.75p 34428
12/06/2014 472.25p 475.00p 467.00p 467.00p 63965
11/06/2014 475.75p 480.95p 467.00p 467.00p 57842
10/06/2014 482.00p 482.00p 475.22p 482.00p 33520
09/06/2014 481.75p 482.00p 473.89p 477.12p 96979
06/06/2014 470.00p 480.75p 465.64p 480.75p 43235
05/06/2014 471.00p 472.36p 466.25p 470.00p 69579
04/06/2014 464.75p 472.92p 460.00p 471.00p 83507
03/06/2014 462.00p 464.75p 456.62p 460.00p 51182
02/06/2014 454.00p 463.00p 451.03p 458.25p 78113
30/05/2014 456.25p 457.44p 449.38p 449.38p 28071
29/05/2014 457.25p 458.24p 451.00p 455.00p 71088
28/05/2014 447.50p 460.00p 446.16p 451.00p 183979
27/05/2014 444.00p 450.72p 439.27p 448.00p 124212
23/05/2014 446.00p 446.42p 438.40p 445.00p 54253
22/05/2014 443.00p 451.15p 435.65p 446.75p 128825
21/05/2014 437.75p 443.00p 433.30p 442.75p 41915
20/05/2014 433.00p 438.50p 429.46p 437.25p 121738
19/05/2014 429.00p 433.50p 425.36p 430.00p 100357
16/05/2014 433.75p 435.00p 427.68p 430.00p 64990
15/05/2014 430.75p 438.00p 426.80p 431.75p 135620
14/05/2014 424.00p 430.00p 423.00p 430.00p 115883
13/05/2014 419.00p 426.69p 415.00p 424.75p 106325
12/05/2014 415.00p 417.55p 411.25p 415.00p 163026
09/05/2014 414.75p 414.75p 406.50p 411.75p 157745
08/05/2014 418.00p 418.00p 409.00p 410.00p 207670
07/05/2014 403.00p 415.00p 397.95p 409.00p 346159
06/05/2014 398.00p 400.60p 395.55p 400.00p 116811
02/05/2014 391.50p 398.44p 390.00p 397.75p 79320
01/05/2014 397.75p 403.35p 393.23p 397.13p 31772
30/04/2014 403.00p 406.50p 392.92p 393.50p 74332
29/04/2014 404.75p 406.94p 398.87p 405.00p 29610
28/04/2014 398.75p 404.25p 386.81p 402.00p 127953
25/04/2014 403.75p 405.37p 396.83p 400.00p 81455
24/04/2014 413.50p 415.82p 402.37p 404.25p 105819
23/04/2014 411.25p 415.00p 411.00p 413.00p 121511
22/04/2014 410.25p 416.99p 410.25p 415.00p 43861
17/04/2014 409.00p 409.11p 402.93p 409.00p 27484
16/04/2014 405.75p 413.23p 400.75p 412.00p 48776
15/04/2014 417.75p 424.16p 396.75p 396.75p 72761
14/04/2014 423.00p 432.75p 412.00p 414.25p 115066
11/04/2014 429.00p 432.75p 424.94p 432.75p 26915
10/04/2014 429.75p 433.00p 429.00p 429.00p 26521
09/04/2014 426.50p 428.24p 423.00p 423.00p 35139
08/04/2014 428.00p 431.52p 423.00p 426.25p 30990
07/04/2014 428.25p 436.00p 424.25p 430.00p 107083
04/04/2014 437.00p 440.63p 431.13p 436.00p 83221
03/04/2014 428.50p 440.00p 428.50p 431.13p 73174
02/04/2014 434.25p 438.50p 430.36p 430.75p 75421

*Close Price adjusted for both dividends and splits