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
15/11/2011 512.50p 513.00p 505.50p 505.50p 20284
14/11/2011 504.50p 511.00p 494.20p 510.00p 58209
11/11/2011 495.00p 504.00p 490.61p 492.00p 23007
10/11/2011 490.10p 504.50p 490.10p 492.10p 38231
09/11/2011 525.00p 526.50p 498.10p 498.10p 52119
08/11/2011 508.00p 522.00p 508.00p 521.00p 18625
07/11/2011 510.00p 516.00p 505.50p 508.00p 20565
04/11/2011 520.00p 520.00p 511.00p 515.50p 4740
03/11/2011 508.00p 520.00p 495.61p 519.00p 67137
02/11/2011 521.00p 528.00p 511.50p 528.00p 28312
01/11/2011 520.00p 521.50p 500.00p 518.00p 88217
31/10/2011 550.00p 550.00p 531.00p 531.00p 48525
28/10/2011 552.00p 559.50p 546.00p 552.00p 59232
27/10/2011 534.50p 552.00p 534.50p 549.00p 61264
26/10/2011 515.00p 521.00p 507.39p 521.00p 17595
25/10/2011 517.00p 520.00p 508.00p 510.00p 27143
24/10/2011 498.10p 517.00p 495.20p 517.00p 32846
21/10/2011 490.00p 497.00p 484.98p 494.90p 30459
20/10/2011 489.70p 494.40p 485.00p 490.00p 23465
19/10/2011 483.00p 500.00p 483.00p 495.10p 73305
18/10/2011 470.00p 485.00p 470.00p 485.00p 40035
17/10/2011 476.00p 491.90p 474.83p 475.50p 70328
14/10/2011 457.10p 473.00p 456.00p 471.55p 36251
13/10/2011 466.00p 466.00p 457.00p 457.00p 28692
12/10/2011 449.50p 466.00p 448.40p 466.00p 49023
11/10/2011 449.40p 454.90p 443.50p 448.00p 33268
10/10/2011 442.00p 455.00p 442.00p 455.00p 50360
07/10/2011 441.00p 451.00p 435.60p 444.00p 40246
06/10/2011 421.90p 443.00p 419.60p 443.00p 92347
05/10/2011 426.00p 426.00p 415.10p 415.10p 82394
04/10/2011 418.00p 425.20p 410.00p 420.00p 257886
03/10/2011 432.90p 432.90p 418.00p 426.00p 31906
30/09/2011 443.50p 447.00p 432.00p 432.00p 50445
29/09/2011 453.80p 453.80p 443.00p 447.50p 35842
28/09/2011 452.80p 456.61p 446.70p 447.80p 19797
27/09/2011 452.50p 460.00p 450.00p 451.20p 29370
26/09/2011 429.70p 448.40p 424.00p 443.00p 63381
23/09/2011 461.00p 473.00p 423.00p 443.90p 244167
22/09/2011 490.00p 490.00p 462.00p 473.00p 63535
21/09/2011 499.00p 503.50p 495.00p 495.00p 19747
20/09/2011 500.50p 506.50p 497.40p 497.40p 30649
19/09/2011 504.00p 508.00p 500.50p 500.50p 29232
16/09/2011 521.50p 521.89p 506.00p 518.00p 79253
15/09/2011 505.00p 515.00p 505.00p 515.00p 80238
14/09/2011 503.00p 508.00p 493.00p 506.00p 22563
13/09/2011 505.50p 505.50p 494.10p 501.50p 26026
12/09/2011 500.00p 503.80p 495.50p 501.00p 15411
09/09/2011 530.00p 530.00p 505.50p 505.50p 12475
08/09/2011 536.50p 539.00p 530.00p 530.00p 33862
07/09/2011 530.00p 537.00p 530.00p 534.50p 65269
06/09/2011 520.50p 527.00p 516.00p 525.00p 36611
05/09/2011 525.00p 525.00p 513.00p 522.00p 60011
02/09/2011 534.50p 537.67p 525.00p 525.00p 26892
01/09/2011 530.50p 537.00p 528.48p 536.50p 35491
31/08/2011 517.50p 534.50p 515.26p 534.50p 39045
30/08/2011 521.00p 521.00p 508.00p 510.00p 39735
26/08/2011 524.00p 524.00p 509.00p 516.00p 125016
25/08/2011 523.00p 524.50p 516.70p 523.00p 25429
24/08/2011 508.00p 523.00p 508.00p 523.00p 24098
23/08/2011 517.00p 517.00p 509.00p 510.00p 33625
22/08/2011 502.00p 513.50p 493.00p 511.00p 53031
19/08/2011 510.50p 511.00p 495.00p 511.00p 72915
18/08/2011 534.50p 538.00p 510.00p 518.00p 58947
17/08/2011 534.50p 543.50p 534.00p 543.50p 14016
16/08/2011 538.00p 541.62p 528.50p 533.50p 48163
15/08/2011 534.50p 545.00p 515.00p 545.00p 79492
12/08/2011 530.50p 530.50p 510.00p 515.00p 42618
11/08/2011 528.00p 533.00p 510.00p 529.00p 79878
10/08/2011 545.00p 558.00p 510.50p 515.00p 109975
09/08/2011 542.00p 546.70p 495.00p 539.00p 153151
08/08/2011 555.00p 564.89p 544.00p 545.00p 79424
05/08/2011 590.00p 622.00p 570.00p 571.00p 229156
04/08/2011 629.50p 639.00p 610.50p 622.00p 123443
03/08/2011 648.00p 648.00p 624.00p 624.00p 25497
02/08/2011 651.50p 659.50p 650.50p 652.50p 35975
01/08/2011 659.00p 664.87p 655.70p 663.00p 30588
29/07/2011 655.50p 659.00p 647.00p 647.00p 20006
28/07/2011 661.00p 661.00p 653.00p 656.00p 36567
27/07/2011 658.00p 662.00p 653.79p 659.00p 50275
26/07/2011 652.50p 662.00p 652.50p 662.00p 30938
25/07/2011 658.00p 663.00p 647.00p 655.00p 45644
22/07/2011 670.00p 672.00p 665.47p 671.50p 16475
21/07/2011 665.00p 672.00p 660.00p 672.00p 22109
20/07/2011 670.00p 672.00p 664.50p 665.00p 31143
19/07/2011 660.00p 666.00p 654.10p 664.00p 18896
18/07/2011 663.50p 665.50p 655.00p 660.00p 59026
15/07/2011 666.50p 672.00p 661.38p 672.00p 46601
14/07/2011 665.50p 674.00p 664.50p 672.00p 21144
13/07/2011 671.00p 675.00p 667.50p 675.00p 10179
12/07/2011 661.50p 672.00p 658.00p 672.00p 45640
11/07/2011 671.50p 677.89p 669.00p 672.00p 67965
08/07/2011 687.50p 689.50p 670.50p 670.50p 57347
07/07/2011 678.50p 689.00p 678.00p 689.00p 25959
06/07/2011 681.00p 683.00p 675.00p 683.00p 11668
05/07/2011 677.00p 681.25p 675.00p 675.00p 22073
04/07/2011 680.50p 682.91p 677.07p 680.00p 17555
01/07/2011 675.00p 681.50p 670.00p 681.50p 19238
30/06/2011 661.50p 674.00p 659.10p 674.00p 57405
29/06/2011 656.50p 665.00p 654.83p 665.00p 15345
28/06/2011 650.50p 656.83p 647.50p 654.50p 73859
27/06/2011 648.00p 652.00p 646.00p 651.00p 10694
24/06/2011 643.50p 652.00p 639.50p 651.50p 41892
23/06/2011 646.00p 652.49p 638.00p 639.00p 201866
22/06/2011 646.00p 651.50p 643.50p 651.50p 129300
21/06/2011 646.50p 651.00p 645.01p 650.50p 86846
20/06/2011 646.00p 646.50p 640.00p 642.00p 54544
17/06/2011 649.00p 655.50p 645.00p 647.50p 152099
16/06/2011 655.50p 656.50p 650.00p 654.00p 143336
15/06/2011 667.50p 667.50p 658.50p 658.50p 73794
14/06/2011 667.50p 670.50p 658.00p 670.50p 38464
13/06/2011 662.50p 669.00p 659.00p 668.00p 20258
10/06/2011 664.50p 678.50p 662.00p 664.00p 32981
09/06/2011 660.00p 671.00p 659.00p 671.00p 25980
08/06/2011 661.00p 665.00p 653.60p 665.00p 51033
07/06/2011 656.00p 662.50p 652.70p 661.50p 51094
06/06/2011 648.00p 659.00p 645.10p 659.00p 38853
03/06/2011 654.00p 656.00p 644.85p 653.00p 115360
02/06/2011 638.50p 652.00p 638.50p 650.50p 50569
01/06/2011 654.50p 655.00p 642.50p 646.50p 32975
31/05/2011 642.00p 653.50p 642.00p 652.50p 36950
27/05/2011 635.50p 646.50p 632.50p 639.50p 29918
26/05/2011 626.00p 636.50p 623.50p 630.00p 24193
25/05/2011 619.00p 631.25p 619.00p 625.00p 44343
24/05/2011 622.00p 633.00p 621.40p 633.00p 55844
23/05/2011 631.50p 631.50p 615.50p 619.50p 43850
20/05/2011 643.50p 649.50p 633.80p 635.00p 35777
19/05/2011 640.00p 650.00p 636.50p 643.50p 69110
18/05/2011 638.50p 645.00p 637.00p 640.00p 44513
17/05/2011 635.50p 639.50p 626.50p 626.50p 77939
16/05/2011 633.00p 640.50p 626.00p 636.00p 66080
13/05/2011 637.00p 642.50p 631.60p 634.00p 47580
12/05/2011 632.00p 640.30p 626.00p 630.50p 75010
11/05/2011 640.50p 650.50p 639.00p 639.00p 49504
10/05/2011 642.00p 650.00p 642.00p 648.50p 25739
09/05/2011 645.00p 649.50p 641.38p 645.00p 53336
06/05/2011 634.00p 647.00p 628.00p 647.00p 125186
05/05/2011 645.50p 653.00p 632.28p 642.00p 58046
04/05/2011 665.00p 665.00p 645.00p 649.00p 98526
03/05/2011 672.50p 679.50p 662.00p 665.00p 62914
28/04/2011 671.00p 678.50p 668.00p 677.50p 55074
27/04/2011 682.00p 682.00p 668.00p 668.00p 85565
26/04/2011 674.00p 685.00p 673.50p 673.50p 23358
21/04/2011 682.00p 690.00p 676.00p 676.00p 37676
20/04/2011 675.00p 685.00p 675.00p 683.50p 55109
19/04/2011 664.00p 675.00p 662.50p 672.00p 45041
18/04/2011 690.00p 692.00p 663.50p 663.50p 74524
15/04/2011 696.00p 701.99p 686.50p 687.00p 56639
14/04/2011 706.50p 711.70p 691.50p 691.50p 45367
13/04/2011 710.50p 716.50p 706.50p 707.00p 22168
12/04/2011 723.00p 727.74p 707.50p 707.50p 28351
11/04/2011 723.00p 734.99p 721.75p 728.00p 163982
08/04/2011 726.00p 734.25p 724.01p 731.00p 133515
07/04/2011 726.50p 729.77p 721.95p 728.00p 59875
06/04/2011 730.50p 732.75p 725.00p 726.00p 41605
05/04/2011 735.50p 741.00p 724.50p 730.50p 56646
04/04/2011 731.50p 741.50p 725.00p 741.00p 84730
01/04/2011 722.50p 735.00p 721.00p 735.00p 62142
31/03/2011 729.00p 730.75p 720.50p 720.50p 43014
30/03/2011 729.00p 729.00p 721.50p 727.00p 39664
29/03/2011 725.00p 729.00p 719.50p 726.00p 55956
28/03/2011 719.50p 725.10p 710.00p 725.00p 70257
25/03/2011 704.00p 720.50p 704.00p 720.50p 97214
24/03/2011 688.00p 710.00p 687.75p 710.00p 212852
23/03/2011 676.00p 687.50p 676.00p 683.00p 46969
22/03/2011 675.00p 681.50p 673.10p 676.50p 86178
21/03/2011 672.00p 681.00p 669.00p 677.00p 73777
18/03/2011 671.00p 677.50p 669.50p 669.50p 63921
17/03/2011 665.50p 673.50p 658.00p 664.50p 64561
16/03/2011 656.00p 671.00p 656.00p 657.00p 56693
15/03/2011 666.50p 668.00p 654.00p 656.00p 100782
14/03/2011 672.50p 684.50p 672.50p 675.00p 29563
11/03/2011 675.00p 678.50p 674.00p 678.00p 14692
10/03/2011 687.50p 689.70p 676.00p 676.00p 57317
09/03/2011 699.50p 702.64p 688.50p 690.00p 90301
08/03/2011 702.50p 703.49p 694.60p 696.00p 29798
07/03/2011 692.50p 700.00p 691.26p 700.00p 45999
04/03/2011 692.00p 704.00p 689.26p 691.00p 59989
03/03/2011 676.00p 695.00p 674.00p 695.00p 44509
02/03/2011 676.50p 685.00p 669.01p 685.00p 44086
01/03/2011 682.50p 687.30p 672.00p 672.00p 56531
28/02/2011 680.50p 688.00p 671.51p 676.50p 49761
25/02/2011 659.00p 683.00p 659.00p 683.00p 23796
24/02/2011 660.50p 674.00p 660.00p 664.50p 54982
23/02/2011 675.00p 675.00p 661.50p 661.50p 24517
22/02/2011 671.50p 679.00p 663.50p 670.50p 58464
21/02/2011 685.50p 692.50p 678.00p 678.00p 41284
18/02/2011 685.50p 695.00p 685.50p 695.00p 27257
17/02/2011 691.50p 693.50p 685.50p 685.50p 19288
16/02/2011 690.10p 691.50p 682.60p 690.00p 57596
15/02/2011 680.65p 691.50p 680.65p 690.50p 29528
14/02/2011 695.50p 699.00p 684.00p 685.00p 41069
11/02/2011 678.00p 691.50p 676.00p 691.50p 50268
10/02/2011 703.00p 703.80p 675.00p 675.50p 82734
09/02/2011 711.00p 722.30p 700.50p 700.50p 41192
08/02/2011 713.00p 721.30p 710.50p 713.50p 46483
07/02/2011 721.00p 721.00p 713.00p 713.00p 68154
04/02/2011 712.00p 721.00p 710.00p 719.00p 29711
03/02/2011 715.00p 721.90p 711.00p 711.00p 45742
02/02/2011 718.00p 721.50p 715.50p 719.50p 38965
01/02/2011 711.50p 718.00p 705.30p 718.00p 151077

*Close Price adjusted for both dividends and splits