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
03/09/2012 488.00p 493.70p 487.50p 487.50p 11546
31/08/2012 491.50p 496.10p 486.25p 486.25p 33435
30/08/2012 498.00p 498.41p 490.00p 490.00p 24236
29/08/2012 503.00p 503.00p 499.00p 499.25p 30211
28/08/2012 504.50p 508.13p 503.00p 503.00p 8858
24/08/2012 507.50p 509.00p 503.00p 509.00p 42745
23/08/2012 515.00p 515.00p 506.50p 507.50p 29814
22/08/2012 503.50p 509.00p 502.51p 506.75p 10921
21/08/2012 507.00p 512.00p 505.00p 509.00p 66873
20/08/2012 506.00p 506.45p 498.50p 498.50p 31569
17/08/2012 509.50p 511.50p 507.50p 510.50p 10522
16/08/2012 512.50p 513.58p 506.29p 509.50p 14667
15/08/2012 512.00p 512.00p 504.00p 505.00p 18649
14/08/2012 509.00p 515.00p 508.51p 515.00p 5458
13/08/2012 513.50p 513.50p 507.00p 508.75p 64276
10/08/2012 509.00p 510.00p 503.00p 510.00p 29120
09/08/2012 510.50p 514.00p 508.00p 514.00p 34252
08/08/2012 509.00p 513.00p 504.10p 508.00p 7038
07/08/2012 511.00p 511.50p 504.36p 507.00p 10814
06/08/2012 502.00p 513.61p 499.25p 510.00p 86668
03/08/2012 496.00p 505.90p 488.60p 498.25p 48845
02/08/2012 493.00p 499.75p 490.35p 493.25p 12864
01/08/2012 496.25p 498.50p 492.69p 498.00p 70136
31/07/2012 494.00p 497.80p 492.62p 493.25p 88056
30/07/2012 489.50p 497.38p 488.95p 494.00p 39079
27/07/2012 483.75p 490.00p 480.20p 490.00p 46699
26/07/2012 478.00p 481.05p 474.86p 479.00p 11915
25/07/2012 471.00p 478.50p 465.61p 478.50p 62447
24/07/2012 474.00p 480.32p 467.50p 470.00p 49905
23/07/2012 490.00p 490.33p 472.50p 478.50p 14282
20/07/2012 491.00p 495.50p 488.00p 494.25p 24738
19/07/2012 492.25p 497.00p 489.00p 497.00p 56818
18/07/2012 488.75p 492.74p 486.95p 491.50p 13183
17/07/2012 488.50p 493.00p 486.00p 491.00p 133086
16/07/2012 485.75p 490.75p 484.85p 487.00p 27073
13/07/2012 488.75p 491.49p 483.00p 483.00p 45708
12/07/2012 485.75p 489.50p 485.75p 488.00p 48647
11/07/2012 488.25p 490.50p 485.75p 490.00p 20551
10/07/2012 488.50p 492.29p 487.00p 490.50p 18429
09/07/2012 488.50p 490.50p 485.75p 485.75p 33894
06/07/2012 491.25p 491.60p 487.00p 487.00p 43310
05/07/2012 493.00p 500.00p 493.00p 494.00p 18567
04/07/2012 491.75p 501.50p 489.25p 501.50p 11934
03/07/2012 480.00p 498.00p 480.00p 494.00p 35250
02/07/2012 480.00p 484.30p 476.10p 477.75p 243663
29/06/2012 471.00p 482.50p 471.00p 482.50p 32729
28/06/2012 463.25p 470.00p 463.25p 470.00p 14717
27/06/2012 465.50p 470.00p 461.88p 470.00p 22687
26/06/2012 463.50p 464.62p 458.54p 462.87p 19652
25/06/2012 461.50p 465.44p 455.00p 455.00p 15431
22/06/2012 465.25p 466.25p 461.66p 466.25p 35236
21/06/2012 472.75p 476.38p 468.50p 473.25p 31583
20/06/2012 481.75p 481.75p 475.00p 475.00p 35038
19/06/2012 477.00p 482.27p 477.00p 477.00p 18693
18/06/2012 480.00p 481.50p 475.25p 475.25p 60410
15/06/2012 467.40p 483.00p 461.00p 461.00p 516045
14/06/2012 467.60p 475.90p 467.60p 470.20p 23411
13/06/2012 469.60p 477.00p 467.52p 470.00p 66000
12/06/2012 466.30p 472.00p 465.50p 472.00p 53846
11/06/2012 474.00p 484.08p 465.50p 465.50p 74260
08/06/2012 481.00p 481.00p 469.27p 478.00p 32457
07/06/2012 467.20p 478.75p 465.10p 475.00p 29714
06/06/2012 462.90p 472.00p 460.50p 469.50p 55153
01/06/2012 462.00p 469.64p 452.50p 454.80p 43658
31/05/2012 471.50p 472.50p 463.00p 463.00p 39722
30/05/2012 467.60p 468.70p 462.90p 464.90p 34981
29/05/2012 466.50p 471.80p 463.50p 470.00p 17067
28/05/2012 463.00p 469.88p 458.70p 460.00p 62190
25/05/2012 466.90p 466.90p 458.00p 458.00p 147501
24/05/2012 457.00p 466.60p 456.50p 459.50p 34206
23/05/2012 475.00p 475.00p 455.00p 455.00p 99585
22/05/2012 464.20p 476.50p 464.20p 473.00p 79342
21/05/2012 459.10p 470.71p 456.11p 467.70p 80537
18/05/2012 467.00p 467.00p 455.20p 464.00p 75259
17/05/2012 483.90p 486.50p 465.80p 465.80p 48418
16/05/2012 475.20p 486.60p 475.20p 482.70p 31523
15/05/2012 493.40p 493.40p 481.50p 484.00p 99672
14/05/2012 491.10p 498.40p 490.89p 491.10p 31806
11/05/2012 497.50p 505.00p 497.00p 498.00p 32795
10/05/2012 504.50p 505.50p 499.70p 502.00p 37039
09/05/2012 502.00p 509.50p 497.00p 498.00p 66874
08/05/2012 518.00p 523.90p 502.49p 505.00p 112313
04/05/2012 534.00p 534.00p 517.50p 524.00p 79456
03/05/2012 538.00p 539.56p 533.00p 536.50p 24490
02/05/2012 546.00p 547.14p 537.00p 544.00p 57550
01/05/2012 539.00p 544.50p 539.00p 542.00p 37549
30/04/2012 540.50p 555.00p 535.50p 543.50p 169485
27/04/2012 535.50p 547.00p 535.50p 547.00p 26140
26/04/2012 545.00p 545.50p 537.50p 541.50p 19313
25/04/2012 546.50p 546.50p 538.50p 541.00p 42283
24/04/2012 548.00p 548.00p 535.50p 535.50p 19129
23/04/2012 559.00p 559.00p 540.00p 540.50p 27575
20/04/2012 551.00p 560.00p 548.60p 560.00p 6935
19/04/2012 549.50p 556.50p 549.00p 556.50p 17617
18/04/2012 549.50p 555.90p 549.50p 553.50p 26598
17/04/2012 550.50p 556.00p 548.00p 550.00p 45502
16/04/2012 560.00p 560.00p 548.50p 551.00p 38878
13/04/2012 555.50p 560.40p 550.10p 550.50p 28252
12/04/2012 555.00p 562.00p 550.50p 562.00p 25259
11/04/2012 556.00p 561.50p 552.50p 560.00p 33873
10/04/2012 565.00p 568.50p 554.00p 554.00p 42964
05/04/2012 577.00p 577.00p 565.50p 569.00p 18116
04/04/2012 578.00p 583.00p 568.00p 568.50p 35421
03/04/2012 580.50p 583.00p 572.87p 581.50p 26638
02/04/2012 574.00p 582.00p 571.00p 577.00p 45680
30/03/2012 575.50p 578.00p 566.82p 578.00p 80017
29/03/2012 577.00p 583.90p 565.00p 565.00p 40281
28/03/2012 582.50p 585.30p 577.01p 578.50p 40455
27/03/2012 586.00p 591.50p 578.08p 581.00p 56063
26/03/2012 579.00p 584.00p 572.60p 584.00p 46745
23/03/2012 573.50p 579.00p 571.00p 578.00p 39587
22/03/2012 584.50p 590.40p 573.00p 573.00p 27178
21/03/2012 589.50p 590.40p 582.00p 582.00p 37595
20/03/2012 599.50p 603.90p 582.00p 584.00p 37496
19/03/2012 605.50p 605.50p 598.60p 600.00p 75702
16/03/2012 600.50p 605.50p 598.00p 602.00p 419761
15/03/2012 601.00p 606.00p 598.00p 604.50p 65890
14/03/2012 598.50p 605.00p 597.00p 604.00p 126892
13/03/2012 598.50p 598.50p 591.00p 597.50p 45145
12/03/2012 596.00p 598.50p 591.00p 591.00p 66694
09/03/2012 582.50p 598.50p 582.50p 598.00p 66866
08/03/2012 577.00p 586.00p 574.60p 586.00p 64306
07/03/2012 571.00p 577.00p 570.60p 577.00p 164563
06/03/2012 587.50p 592.50p 570.10p 572.50p 131338
05/03/2012 590.00p 592.00p 587.60p 589.00p 33008
02/03/2012 587.00p 594.46p 586.50p 589.00p 107376
01/03/2012 587.00p 594.00p 587.00p 594.00p 28874
29/02/2012 588.50p 595.00p 588.50p 595.00p 38772
28/02/2012 597.00p 597.00p 590.60p 595.00p 25880
27/02/2012 588.50p 596.50p 588.50p 594.50p 22360
24/02/2012 578.00p 597.00p 576.00p 596.00p 165527
23/02/2012 571.00p 577.50p 571.00p 576.00p 41189
22/02/2012 579.50p 579.50p 574.00p 574.00p 59372
21/02/2012 575.00p 578.00p 567.70p 573.50p 37796
20/02/2012 570.50p 575.00p 567.00p 573.50p 22187
17/02/2012 567.50p 568.50p 563.49p 568.00p 138443
16/02/2012 559.00p 563.50p 558.00p 563.50p 34728
15/02/2012 564.00p 569.00p 559.50p 565.00p 144540
14/02/2012 561.50p 561.79p 558.46p 559.00p 63371
13/02/2012 561.00p 561.50p 556.03p 561.50p 222582
10/02/2012 558.00p 558.00p 552.50p 556.50p 30478
09/02/2012 564.50p 564.50p 560.25p 560.50p 27637
08/02/2012 560.00p 565.00p 558.01p 560.00p 113994
07/02/2012 560.50p 565.00p 558.04p 562.50p 59153
06/02/2012 561.00p 566.50p 555.46p 566.50p 53105
03/02/2012 560.00p 564.00p 553.10p 564.00p 69795
02/02/2012 556.00p 561.39p 548.50p 560.00p 39628
01/02/2012 542.50p 558.50p 542.50p 558.50p 49414
31/01/2012 534.50p 545.50p 534.50p 542.50p 106003
30/01/2012 540.00p 542.00p 534.50p 542.00p 58810
27/01/2012 541.00p 545.00p 536.00p 545.00p 37757
26/01/2012 530.00p 542.00p 526.26p 542.00p 27467
25/01/2012 524.50p 530.50p 524.50p 526.00p 63617
24/01/2012 525.00p 525.50p 520.00p 522.50p 63410
23/01/2012 522.50p 525.00p 518.33p 524.50p 30914
20/01/2012 525.00p 525.00p 516.33p 519.00p 48169
19/01/2012 520.00p 527.50p 520.00p 525.00p 84108
18/01/2012 516.00p 524.49p 516.00p 518.00p 33865
17/01/2012 520.00p 523.50p 516.60p 517.50p 22655
16/01/2012 521.00p 521.00p 512.50p 514.00p 14620
13/01/2012 513.50p 521.30p 512.50p 513.50p 33410
12/01/2012 515.00p 519.50p 513.74p 518.50p 18055
11/01/2012 506.00p 514.50p 506.00p 514.00p 21066
10/01/2012 493.70p 512.00p 493.70p 509.50p 16475
09/01/2012 488.90p 495.00p 485.00p 495.00p 40303
06/01/2012 484.00p 488.80p 482.49p 488.50p 62508
05/01/2012 480.10p 486.70p 470.60p 483.50p 108244
04/01/2012 489.00p 489.00p 484.00p 484.00p 32807
03/01/2012 481.50p 489.00p 480.86p 489.00p 59286
30/12/2011 473.20p 480.23p 473.20p 476.10p 43527
29/12/2011 473.90p 485.79p 473.50p 477.00p 15691
28/12/2011 481.20p 483.59p 474.80p 479.45p 11610
23/12/2011 479.30p 485.63p 477.00p 477.80p 2357
22/12/2011 485.00p 485.00p 473.50p 480.00p 18957
21/12/2011 479.10p 484.50p 472.10p 472.10p 64295
20/12/2011 488.20p 488.60p 473.80p 482.00p 48823
19/12/2011 485.00p 488.00p 480.76p 488.00p 41624
16/12/2011 482.00p 499.00p 479.00p 499.00p 57373
15/12/2011 479.00p 485.20p 477.00p 483.00p 38025
14/12/2011 481.60p 486.80p 480.50p 485.30p 60884
13/12/2011 479.50p 493.80p 475.50p 485.00p 50873
12/12/2011 490.10p 492.71p 480.00p 480.00p 71292
09/12/2011 502.50p 509.16p 491.27p 498.00p 70828
08/12/2011 524.00p 524.00p 507.15p 510.50p 62300
07/12/2011 528.00p 528.00p 511.01p 516.00p 78664
06/12/2011 532.50p 535.80p 510.50p 518.50p 79002
05/12/2011 537.00p 544.49p 533.00p 535.50p 36343
02/12/2011 533.00p 541.00p 530.00p 537.00p 64215
01/12/2011 535.50p 540.00p 530.00p 530.00p 45231
30/11/2011 505.00p 537.50p 500.50p 537.50p 66925
29/11/2011 510.50p 518.50p 501.10p 508.00p 28318
28/11/2011 493.00p 509.99p 491.40p 506.00p 56400
25/11/2011 480.70p 493.74p 476.20p 486.00p 62096
24/11/2011 481.00p 482.90p 480.50p 481.00p 21386
23/11/2011 483.00p 485.90p 478.60p 481.10p 39225
22/11/2011 487.00p 494.70p 483.80p 485.10p 85873
21/11/2011 493.00p 499.97p 483.10p 486.00p 129977
18/11/2011 499.50p 506.49p 496.51p 498.50p 20845
17/11/2011 500.50p 507.00p 499.00p 507.00p 1027387
16/11/2011 508.50p 509.50p 502.60p 509.00p 25753

*Close Price adjusted for both dividends and splits