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
01/04/2014 435.75p 440.76p 430.10p 434.63p 47979
31/03/2014 428.25p 436.00p 420.91p 433.25p 114050
28/03/2014 425.75p 428.25p 418.25p 422.25p 61639
27/03/2014 426.25p 428.00p 418.88p 428.00p 48909
26/03/2014 424.00p 428.50p 418.25p 427.50p 67204
25/03/2014 420.50p 423.10p 413.50p 422.25p 79512
24/03/2014 416.00p 429.82p 411.75p 415.75p 92924
21/03/2014 421.75p 423.75p 415.25p 420.00p 100756
20/03/2014 430.00p 434.75p 426.25p 429.50p 101685
19/03/2014 433.75p 434.00p 426.25p 426.25p 114169
18/03/2014 410.00p 435.00p 408.00p 428.50p 172479
17/03/2014 404.00p 410.75p 398.22p 406.00p 341446
14/03/2014 399.75p 403.52p 376.75p 402.00p 512354
13/03/2014 423.00p 423.61p 407.00p 408.00p 202219
12/03/2014 426.00p 429.05p 416.59p 419.75p 173975
11/03/2014 433.00p 435.50p 428.42p 429.00p 305439
10/03/2014 429.50p 435.66p 425.50p 431.00p 703088
07/03/2014 429.50p 433.56p 425.37p 426.25p 201363
06/03/2014 443.50p 444.50p 423.00p 431.00p 183143
05/03/2014 431.50p 443.94p 430.00p 435.00p 135177
04/03/2014 420.00p 444.50p 418.50p 440.00p 379549
03/03/2014 409.75p 453.75p 400.00p 418.50p 573151
28/02/2014 454.25p 464.79p 453.04p 453.75p 47078
27/02/2014 465.00p 471.75p 452.00p 456.50p 96028
26/02/2014 473.00p 477.50p 463.00p 469.00p 61680
25/02/2014 472.25p 477.50p 471.00p 477.50p 195398
24/02/2014 472.75p 476.00p 472.00p 474.50p 28265
21/02/2014 474.00p 475.00p 470.36p 473.75p 62786
20/02/2014 478.00p 479.42p 472.77p 474.00p 72576
19/02/2014 489.00p 489.99p 478.00p 481.00p 79457
18/02/2014 493.00p 495.00p 489.70p 491.00p 72884
17/02/2014 499.00p 500.00p 493.00p 493.00p 108188
14/02/2014 495.00p 499.64p 492.57p 495.00p 130644
13/02/2014 493.75p 502.00p 490.53p 499.25p 129981
12/02/2014 500.00p 510.00p 496.69p 502.00p 216366
11/02/2014 507.00p 518.21p 504.00p 510.00p 524242
10/02/2014 493.00p 509.52p 492.50p 504.00p 277495
07/02/2014 488.00p 494.75p 482.65p 494.75p 253581
06/02/2014 484.25p 489.00p 478.39p 489.00p 86107
05/02/2014 476.50p 483.14p 469.35p 481.00p 26816
04/02/2014 470.00p 477.90p 469.55p 476.63p 83684
03/02/2014 476.50p 482.44p 473.31p 476.50p 25529
31/01/2014 470.25p 485.00p 470.25p 474.63p 254586
30/01/2014 479.00p 487.17p 474.50p 485.00p 145606
29/01/2014 485.50p 489.26p 476.50p 485.00p 56799
28/01/2014 488.80p 490.82p 480.00p 480.75p 184683
27/01/2014 485.00p 493.68p 482.00p 483.13p 33953
24/01/2014 496.25p 502.76p 487.13p 489.50p 44339
23/01/2014 506.00p 510.75p 496.00p 496.25p 61388
22/01/2014 509.50p 516.21p 504.58p 510.75p 36635
21/01/2014 512.50p 514.48p 508.33p 509.25p 195197
20/01/2014 512.00p 518.38p 511.50p 511.50p 49333
17/01/2014 519.00p 522.03p 514.00p 514.00p 34595
16/01/2014 521.50p 523.80p 517.00p 517.00p 54894
15/01/2014 518.50p 523.57p 515.91p 519.50p 23276
14/01/2014 518.50p 520.00p 513.00p 516.00p 27902
13/01/2014 516.50p 521.62p 515.50p 519.00p 152838
10/01/2014 516.00p 520.92p 515.11p 520.00p 18666
09/01/2014 522.00p 529.44p 515.50p 516.75p 28996
08/01/2014 526.00p 530.44p 522.00p 522.00p 29441
07/01/2014 525.00p 529.81p 523.50p 525.50p 20369
06/01/2014 531.00p 532.56p 525.03p 528.00p 29042
03/01/2014 533.50p 540.50p 531.00p 531.00p 19606
02/01/2014 540.00p 545.75p 532.10p 540.50p 42692
31/12/2013 535.00p 542.00p 532.00p 542.00p 12456
30/12/2013 533.00p 533.50p 530.25p 533.00p 17325
27/12/2013 532.50p 534.50p 528.78p 530.00p 33082
24/12/2013 534.00p 536.25p 534.00p 534.00p 60212
23/12/2013 532.00p 536.00p 529.00p 534.50p 62306
20/12/2013 532.50p 535.00p 530.25p 532.50p 353216
19/12/2013 530.00p 534.63p 527.00p 532.50p 16117
18/12/2013 525.50p 528.50p 523.05p 528.00p 79224
17/12/2013 526.50p 529.00p 525.00p 528.00p 142578
16/12/2013 523.00p 525.50p 519.88p 525.00p 36792
13/12/2013 520.50p 520.87p 518.75p 520.50p 1613
12/12/2013 517.50p 522.06p 515.75p 518.00p 33581
11/12/2013 519.00p 522.77p 514.24p 522.00p 39307
10/12/2013 519.00p 523.00p 518.20p 519.00p 11467
09/12/2013 516.00p 523.00p 515.00p 523.00p 29414
06/12/2013 508.00p 516.00p 506.33p 516.00p 75265
05/12/2013 510.00p 514.87p 507.00p 507.00p 10127
04/12/2013 512.50p 515.50p 506.00p 506.00p 35217
03/12/2013 514.50p 520.00p 506.00p 515.00p 46841
02/12/2013 519.00p 521.35p 516.00p 516.00p 27601
29/11/2013 520.00p 523.35p 516.63p 520.50p 43947
28/11/2013 522.50p 527.20p 517.00p 519.50p 16072
27/11/2013 528.00p 528.50p 520.00p 521.50p 77270
26/11/2013 528.50p 532.86p 525.00p 525.00p 15660
25/11/2013 530.00p 535.71p 528.50p 531.00p 106690
22/11/2013 531.00p 534.70p 526.50p 530.00p 72683
21/11/2013 532.50p 536.50p 530.00p 530.00p 12136
20/11/2013 538.50p 540.75p 532.00p 536.50p 29687
19/11/2013 541.50p 549.25p 539.00p 540.00p 35355
18/11/2013 543.00p 552.00p 537.89p 539.00p 73723
15/11/2013 542.07p 547.00p 541.11p 545.25p 7681
14/11/2013 539.00p 548.30p 536.50p 542.00p 19389
13/11/2013 542.50p 543.75p 536.50p 536.50p 22176
12/11/2013 544.50p 546.42p 540.21p 543.75p 8994
11/11/2013 543.38p 547.13p 540.00p 543.00p 14434
08/11/2013 543.00p 549.60p 540.00p 540.00p 46962
07/11/2013 552.50p 557.96p 542.50p 542.50p 28331
06/11/2013 551.00p 554.50p 550.00p 552.50p 15494
05/11/2013 552.50p 558.40p 551.00p 551.00p 22907
04/11/2013 558.00p 559.97p 550.00p 558.00p 30419
01/11/2013 558.50p 560.01p 558.00p 559.00p 21263
31/10/2013 556.00p 560.50p 550.76p 560.00p 43986
30/10/2013 556.00p 558.07p 555.44p 557.25p 8827
29/10/2013 555.50p 558.07p 555.00p 557.50p 12037
28/10/2013 553.00p 559.00p 552.60p 559.00p 38228
25/10/2013 554.50p 556.50p 549.54p 555.50p 12208
24/10/2013 553.00p 556.36p 550.75p 550.75p 10987
23/10/2013 552.00p 560.00p 551.54p 552.00p 7669
22/10/2013 557.00p 560.00p 553.00p 560.00p 10406
21/10/2013 554.00p 556.66p 550.40p 553.00p 20478
18/10/2013 544.71p 554.00p 544.71p 554.00p 20248
17/10/2013 552.50p 556.25p 545.50p 545.50p 10434
16/10/2013 553.00p 556.46p 548.80p 550.00p 16581
15/10/2013 551.50p 556.50p 547.50p 547.50p 26671
14/10/2013 550.00p 555.00p 547.00p 547.00p 23669
11/10/2013 560.00p 560.00p 548.00p 552.25p 9921
10/10/2013 548.00p 554.00p 543.51p 548.00p 18091
09/10/2013 543.00p 549.07p 538.00p 546.00p 56713
08/10/2013 535.50p 540.00p 533.72p 538.00p 21883
07/10/2013 539.00p 539.00p 530.00p 535.50p 22577
04/10/2013 535.00p 537.00p 519.50p 535.00p 46293
03/10/2013 521.00p 526.38p 519.50p 519.50p 20472
02/10/2013 523.00p 526.00p 521.50p 524.50p 7502
01/10/2013 525.00p 526.63p 519.50p 519.50p 9453
30/09/2013 530.00p 533.75p 518.50p 518.50p 34590
27/09/2013 534.00p 540.00p 530.50p 530.50p 22544
26/09/2013 543.00p 545.90p 538.23p 542.75p 24826
25/09/2013 542.00p 544.00p 537.50p 537.50p 15089
24/09/2013 546.00p 552.00p 541.00p 552.00p 10760
23/09/2013 549.50p 554.90p 541.00p 541.00p 36825
20/09/2013 544.00p 560.50p 540.00p 560.50p 25234
19/09/2013 559.50p 559.50p 540.00p 540.00p 41878
18/09/2013 536.50p 541.00p 531.50p 541.00p 24543
17/09/2013 537.00p 539.01p 533.00p 533.00p 14709
16/09/2013 533.50p 539.31p 525.01p 538.50p 48971
13/09/2013 522.50p 526.50p 520.00p 520.00p 20165
12/09/2013 531.00p 531.00p 521.00p 521.00p 29052
11/09/2013 529.00p 534.50p 520.00p 534.50p 41833
10/09/2013 527.00p 528.13p 520.50p 520.50p 31081
09/09/2013 511.50p 521.49p 511.50p 515.50p 13874
06/09/2013 513.50p 521.00p 511.52p 521.00p 40932
05/09/2013 501.00p 516.00p 501.00p 515.00p 46144
04/09/2013 508.50p 508.50p 498.50p 504.75p 14922
03/09/2013 500.50p 505.00p 498.50p 498.50p 30304
02/09/2013 502.50p 503.89p 496.00p 498.00p 16865
30/08/2013 504.50p 507.89p 500.00p 500.00p 17921
29/08/2013 506.00p 509.20p 501.08p 504.00p 25141
28/08/2013 506.50p 511.00p 505.01p 506.25p 23123
27/08/2013 518.00p 518.00p 508.25p 509.50p 72990
23/08/2013 512.00p 518.00p 510.00p 518.00p 17169
22/08/2013 507.00p 513.00p 503.50p 512.25p 13708
21/08/2013 509.00p 509.00p 503.35p 507.50p 41656
20/08/2013 507.50p 512.50p 503.00p 503.00p 31395
19/08/2013 512.50p 513.00p 510.00p 512.50p 20012
16/08/2013 509.50p 514.30p 505.50p 511.00p 26068
15/08/2013 518.00p 520.00p 505.50p 505.50p 60368
14/08/2013 518.00p 518.25p 516.00p 517.75p 28945
13/08/2013 511.50p 517.50p 510.00p 516.75p 23703
12/08/2013 506.50p 510.50p 506.50p 510.00p 24499
09/08/2013 506.00p 509.99p 498.50p 504.50p 69859
08/08/2013 498.25p 505.63p 498.25p 498.50p 18097
07/08/2013 506.00p 506.01p 499.00p 499.00p 19979
06/08/2013 517.00p 522.80p 505.50p 505.50p 28529
05/08/2013 518.50p 524.75p 516.00p 516.00p 14212
02/08/2013 526.00p 526.00p 516.00p 519.00p 45512
01/08/2013 517.00p 525.00p 516.01p 525.00p 19346
31/07/2013 520.50p 523.50p 515.00p 518.00p 10508
30/07/2013 527.00p 527.00p 520.50p 521.00p 22287
29/07/2013 530.00p 530.63p 522.00p 527.00p 35883
26/07/2013 525.50p 527.25p 524.00p 526.00p 12851
25/07/2013 521.00p 527.00p 521.00p 527.00p 13903
24/07/2013 526.50p 529.75p 522.00p 528.00p 34785
23/07/2013 530.00p 533.75p 518.65p 528.00p 81901
22/07/2013 527.00p 535.00p 524.26p 526.00p 23516
19/07/2013 529.00p 535.00p 523.00p 535.00p 25961
18/07/2013 532.00p 532.00p 523.00p 531.00p 29206
17/07/2013 531.00p 531.50p 523.50p 530.75p 31558
16/07/2013 526.00p 529.25p 524.00p 529.25p 35366
15/07/2013 523.50p 529.37p 521.84p 527.00p 32065
12/07/2013 522.00p 527.50p 515.00p 527.50p 72667
11/07/2013 517.00p 520.00p 510.50p 515.00p 43285
10/07/2013 509.80p 513.63p 508.50p 512.50p 7072
09/07/2013 509.00p 515.00p 509.00p 513.00p 28899
08/07/2013 510.00p 510.00p 505.00p 505.00p 23108
05/07/2013 515.00p 515.00p 503.00p 510.00p 29953
04/07/2013 507.50p 511.50p 499.00p 511.00p 130787
03/07/2013 506.00p 509.00p 494.08p 505.00p 32111
02/07/2013 505.50p 509.00p 495.00p 509.00p 23549
01/07/2013 503.00p 506.00p 496.51p 504.00p 24781
28/06/2013 493.50p 500.50p 489.43p 500.50p 273023
27/06/2013 486.75p 494.00p 486.64p 493.50p 113844
26/06/2013 487.00p 489.00p 480.00p 485.00p 19344
25/06/2013 484.00p 486.90p 480.00p 480.00p 66719
24/06/2013 483.50p 489.51p 482.00p 482.00p 27002
21/06/2013 482.50p 487.00p 480.50p 487.00p 29950
20/06/2013 490.00p 495.50p 480.50p 480.50p 30616

*Close Price adjusted for both dividends and splits