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
31/01/2011 715.00p 718.60p 702.00p 706.00p 48552
28/01/2011 721.50p 728.95p 714.00p 714.00p 35624
27/01/2011 728.00p 730.00p 724.00p 728.00p 99498
26/01/2011 717.50p 727.00p 717.05p 723.00p 41714
25/01/2011 714.00p 720.50p 712.50p 712.50p 36918
24/01/2011 719.50p 720.50p 712.00p 713.00p 73000
21/01/2011 704.00p 719.05p 701.45p 719.00p 47557
20/01/2011 732.00p 737.64p 705.00p 705.00p 104830
19/01/2011 739.50p 749.50p 728.00p 728.00p 60460
18/01/2011 742.00p 749.00p 737.00p 739.00p 22134
17/01/2011 742.00p 745.00p 729.00p 742.00p 80880
14/01/2011 741.00p 744.00p 735.50p 738.00p 30141
13/01/2011 750.00p 750.50p 740.11p 743.50p 85424
12/01/2011 745.50p 750.00p 736.00p 750.00p 97874
11/01/2011 735.00p 746.90p 733.02p 736.00p 27864
10/01/2011 745.00p 747.00p 733.00p 735.50p 61632
07/01/2011 753.00p 756.00p 737.00p 737.00p 50056
06/01/2011 749.00p 755.00p 741.55p 755.00p 23585
05/01/2011 733.00p 753.00p 726.55p 740.00p 81793
04/01/2011 724.50p 738.50p 723.05p 732.00p 35864
31/12/2010 720.00p 727.99p 720.00p 720.00p 5705
30/12/2010 715.50p 727.50p 715.50p 721.00p 72271
29/12/2010 725.00p 730.00p 715.00p 730.00p 23955
24/12/2010 718.00p 723.50p 713.78p 723.50p 12734
23/12/2010 717.00p 723.00p 712.00p 723.00p 22295
22/12/2010 710.00p 716.00p 704.00p 712.00p 79608
21/12/2010 706.00p 709.00p 699.00p 706.00p 34508
20/12/2010 700.00p 701.50p 692.00p 692.00p 17397
17/12/2010 696.00p 701.50p 692.70p 701.50p 69121
16/12/2010 686.00p 698.85p 686.00p 690.50p 40402
15/12/2010 684.50p 695.18p 681.10p 695.00p 15848
14/12/2010 687.50p 691.00p 682.50p 691.00p 31026
13/12/2010 678.50p 690.00p 678.50p 690.00p 62168
10/12/2010 677.50p 688.90p 677.50p 687.00p 34496
09/12/2010 682.50p 690.00p 676.53p 690.00p 35110
08/12/2010 682.00p 690.00p 679.00p 686.00p 251519
07/12/2010 681.50p 689.50p 677.00p 682.00p 73391
06/12/2010 680.00p 681.50p 673.50p 681.50p 38650
03/12/2010 684.00p 687.50p 670.50p 673.00p 35092
02/12/2010 663.50p 684.00p 663.50p 683.50p 37994
01/12/2010 659.50p 668.00p 652.00p 666.00p 27902
30/11/2010 652.50p 659.00p 650.00p 650.00p 96283
29/11/2010 653.00p 659.49p 651.00p 652.50p 16775
26/11/2010 659.50p 661.00p 646.00p 661.00p 12978
25/11/2010 650.00p 659.00p 647.00p 659.00p 11955
24/11/2010 636.00p 650.00p 632.50p 650.00p 29594
23/11/2010 631.00p 640.00p 631.00p 633.00p 308993
22/11/2010 641.00p 645.00p 629.00p 629.00p 17685
19/11/2010 635.00p 638.50p 623.01p 627.00p 10781
18/11/2010 616.00p 635.00p 609.50p 635.00p 68895
17/11/2010 603.50p 615.50p 597.00p 604.00p 55164
16/11/2010 635.00p 635.00p 604.50p 606.50p 46090
15/11/2010 633.00p 634.25p 621.61p 633.00p 33966
12/11/2010 625.50p 637.79p 623.50p 625.00p 13805
11/11/2010 649.50p 654.00p 640.00p 640.00p 37357
10/11/2010 664.50p 664.50p 621.50p 640.00p 30584
09/11/2010 655.50p 665.50p 650.00p 665.50p 285763
08/11/2010 655.00p 660.00p 643.00p 643.00p 38893
05/11/2010 659.50p 664.00p 650.00p 651.00p 34310
04/11/2010 647.50p 655.50p 645.00p 650.50p 43504
03/11/2010 648.00p 659.95p 615.50p 628.00p 674128
02/11/2010 654.50p 659.85p 641.01p 651.50p 14576
01/11/2010 637.50p 653.80p 637.50p 648.50p 8722
29/10/2010 645.00p 653.00p 637.01p 637.50p 21195
28/10/2010 650.00p 659.50p 641.00p 649.00p 15744
27/10/2010 659.00p 659.49p 637.50p 637.50p 28591
26/10/2010 669.00p 669.00p 653.50p 659.50p 28392
25/10/2010 660.00p 669.00p 648.51p 669.00p 22377
22/10/2010 657.00p 659.49p 646.00p 653.50p 16252
21/10/2010 647.00p 664.00p 646.15p 652.50p 40085
20/10/2010 642.00p 649.00p 635.51p 649.00p 13457
19/10/2010 655.00p 667.00p 648.20p 651.00p 33954
18/10/2010 648.00p 658.08p 636.51p 655.50p 33416
15/10/2010 649.50p 651.45p 641.00p 641.00p 21123
14/10/2010 650.00p 652.81p 641.21p 647.00p 41540
13/10/2010 634.00p 643.00p 630.63p 643.00p 24946
12/10/2010 621.50p 637.89p 621.50p 634.00p 12502
11/10/2010 642.50p 642.75p 627.71p 640.00p 24377
08/10/2010 643.00p 648.49p 630.20p 639.00p 120101
07/10/2010 645.00p 651.50p 637.00p 645.00p 36868
06/10/2010 616.50p 643.00p 616.50p 634.00p 83460
05/10/2010 621.00p 625.00p 615.60p 616.50p 21394
04/10/2010 608.50p 623.00p 607.00p 615.00p 35505
01/10/2010 604.00p 612.50p 590.50p 612.50p 9179
30/09/2010 600.00p 602.75p 582.61p 599.00p 8246
29/09/2010 591.00p 595.09p 577.51p 586.00p 23703
28/09/2010 580.00p 589.00p 575.00p 584.00p 15300
27/09/2010 591.00p 592.00p 578.50p 584.50p 8517
24/09/2010 582.00p 585.49p 570.50p 580.00p 36474
23/09/2010 579.00p 586.49p 573.11p 584.00p 6661
22/09/2010 577.50p 589.49p 576.20p 577.50p 35425
21/09/2010 590.00p 595.00p 579.70p 595.00p 9655
20/09/2010 592.50p 592.50p 577.11p 583.50p 18623
17/09/2010 585.00p 594.49p 577.11p 584.00p 16496
16/09/2010 588.00p 611.72p 579.00p 580.50p 15727
15/09/2010 593.50p 600.00p 591.00p 596.00p 21165
14/09/2010 590.00p 596.00p 581.00p 593.00p 57044
13/09/2010 585.00p 588.00p 573.11p 587.50p 22098
10/09/2010 570.50p 582.83p 569.00p 576.50p 8150
09/09/2010 575.00p 585.26p 569.11p 575.00p 28395
08/09/2010 565.50p 574.00p 564.49p 570.50p 28266
07/09/2010 569.00p 573.01p 562.52p 570.50p 28491
06/09/2010 575.00p 582.90p 572.51p 578.50p 31603
03/09/2010 579.00p 580.00p 564.07p 575.50p 32517
02/09/2010 560.00p 580.00p 555.00p 572.50p 29663
01/09/2010 560.50p 570.00p 547.00p 570.00p 25821
31/08/2010 549.00p 560.70p 542.00p 555.50p 40219
27/08/2010 555.00p 561.00p 550.50p 555.50p 36840
26/08/2010 569.00p 569.00p 549.00p 556.50p 40275
25/08/2010 553.50p 567.99p 552.50p 556.00p 9261
24/08/2010 573.00p 573.00p 560.86p 562.50p 107056
23/08/2010 572.50p 572.50p 557.00p 571.00p 38115
20/08/2010 565.00p 573.00p 555.75p 566.50p 6614
19/08/2010 575.00p 575.00p 557.00p 565.50p 31076
18/08/2010 566.50p 573.50p 555.50p 559.00p 22274
17/08/2010 563.50p 574.12p 557.00p 563.50p 18739
16/08/2010 555.50p 569.00p 555.50p 563.00p 22258
13/08/2010 551.00p 568.20p 551.00p 561.00p 24195
12/08/2010 545.00p 564.75p 544.50p 554.00p 15707
11/08/2010 550.00p 570.00p 549.00p 549.00p 12969
10/08/2010 560.00p 575.00p 559.00p 564.50p 23218
09/08/2010 570.50p 573.89p 565.10p 572.50p 3581
06/08/2010 578.00p 578.89p 565.00p 570.50p 19023
05/08/2010 575.00p 580.00p 563.01p 578.00p 21381
04/08/2010 575.00p 575.00p 562.51p 568.00p 213790
03/08/2010 568.50p 579.49p 560.50p 568.00p 14913
02/08/2010 565.00p 581.00p 565.00p 575.50p 14850
30/07/2010 568.00p 577.50p 560.00p 562.00p 14154
29/07/2010 566.50p 578.39p 559.00p 568.50p 39740
28/07/2010 573.00p 578.91p 562.00p 562.00p 23000
27/07/2010 575.00p 578.50p 560.11p 575.50p 12746
26/07/2010 563.00p 571.50p 563.00p 570.50p 21933
23/07/2010 548.00p 565.00p 548.00p 558.00p 18113
22/07/2010 546.50p 560.00p 545.18p 549.00p 6482
21/07/2010 555.50p 563.00p 546.25p 552.50p 10600
20/07/2010 548.50p 550.85p 545.00p 550.50p 261677
19/07/2010 543.00p 571.00p 537.00p 551.50p 29047
16/07/2010 547.00p 567.04p 533.00p 533.00p 24479
15/07/2010 547.00p 555.99p 536.00p 544.50p 16872
14/07/2010 551.00p 558.99p 550.00p 553.00p 17307
13/07/2010 535.00p 558.90p 535.00p 552.00p 15968
12/07/2010 542.00p 551.00p 528.51p 551.00p 7870
09/07/2010 529.00p 543.00p 524.61p 543.00p 6749
08/07/2010 522.00p 539.19p 522.00p 531.00p 18967
07/07/2010 518.50p 520.30p 506.68p 515.00p 2583
06/07/2010 501.50p 522.00p 501.50p 518.50p 6241
05/07/2010 512.50p 515.30p 501.70p 509.00p 11266
02/07/2010 505.00p 514.50p 496.00p 514.50p 26572
01/07/2010 507.50p 515.35p 500.00p 502.00p 21755
30/06/2010 513.00p 526.50p 512.00p 520.50p 17391
29/06/2010 524.00p 535.89p 515.11p 527.00p 26896
28/06/2010 549.00p 550.89p 538.61p 544.50p 23280
25/06/2010 552.50p 554.39p 536.00p 536.00p 5203
24/06/2010 556.50p 559.00p 549.50p 549.50p 24762
23/06/2010 548.50p 567.00p 547.00p 556.00p 32513
22/06/2010 580.00p 582.50p 558.00p 558.00p 42878
21/06/2010 565.00p 596.50p 557.00p 582.50p 77329
18/06/2010 560.00p 564.00p 551.60p 559.00p 9197
17/06/2010 553.50p 563.82p 547.31p 553.00p 18116
16/06/2010 547.50p 558.50p 547.50p 552.00p 18744
15/06/2010 550.00p 556.10p 547.61p 552.00p 12230
14/06/2010 548.50p 557.90p 540.51p 555.50p 36394
11/06/2010 539.00p 551.57p 539.00p 548.00p 37390
10/06/2010 532.00p 543.50p 527.00p 541.50p 67444
09/06/2010 539.00p 539.00p 517.37p 531.00p 63900
08/06/2010 539.00p 543.02p 525.02p 527.50p 200363
07/06/2010 560.00p 560.00p 536.00p 536.00p 68357
04/06/2010 578.00p 589.00p 552.00p 566.50p 58080
03/06/2010 565.00p 580.00p 557.01p 579.00p 19086
02/06/2010 561.00p 563.00p 551.50p 563.00p 15423
01/06/2010 563.00p 565.00p 551.25p 561.50p 36512
28/05/2010 557.00p 575.00p 549.53p 568.00p 37905
27/05/2010 534.00p 557.00p 523.00p 557.00p 56063
26/05/2010 515.00p 528.00p 512.00p 526.00p 64905
25/05/2010 530.00p 530.00p 496.00p 507.00p 93378
24/05/2010 542.50p 546.50p 528.50p 543.50p 36250
21/05/2010 535.00p 535.00p 533.00p 533.00p 164591
20/05/2010 557.00p 557.00p 526.50p 526.50p 130671
19/05/2010 570.00p 580.00p 558.01p 559.50p 66417
18/05/2010 570.50p 585.65p 570.50p 582.00p 81756
17/05/2010 573.00p 578.52p 556.00p 572.50p 59678
14/05/2010 592.50p 599.00p 568.97p 576.00p 38964
13/05/2010 594.50p 610.00p 593.00p 601.50p 83483
12/05/2010 564.50p 592.00p 554.00p 590.00p 31921
11/05/2010 585.00p 585.00p 550.00p 577.00p 134473
10/05/2010 555.50p 597.50p 544.40p 597.50p 250181
07/05/2010 554.00p 559.55p 522.25p 530.00p 55870
06/05/2010 547.00p 561.00p 547.00p 559.00p 149601
05/05/2010 586.00p 595.55p 546.50p 553.00p 96980
04/05/2010 602.00p 615.01p 586.50p 592.00p 67747
30/04/2010 609.00p 614.00p 601.49p 605.00p 25143
29/04/2010 614.00p 614.49p 609.50p 613.50p 41503
28/04/2010 612.00p 623.32p 606.00p 606.00p 83641
27/04/2010 625.00p 625.28p 615.00p 615.00p 113655
26/04/2010 620.00p 623.00p 615.50p 622.50p 59923
23/04/2010 604.50p 612.50p 603.00p 612.00p 101989
22/04/2010 624.00p 628.49p 601.50p 601.50p 83144
21/04/2010 625.00p 631.00p 625.00p 628.00p 23747
20/04/2010 623.50p 630.74p 617.26p 624.00p 27750
19/04/2010 625.00p 625.00p 617.50p 617.50p 122747

*Close Price adjusted for both dividends and splits