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
16/04/2010 627.50p 640.30p 624.00p 624.00p 37729
15/04/2010 631.00p 638.50p 625.50p 638.50p 42907
14/04/2010 620.00p 631.00p 616.51p 631.00p 21598
13/04/2010 625.00p 625.00p 618.00p 619.50p 19752
12/04/2010 624.00p 625.00p 618.00p 618.00p 27406
09/04/2010 620.00p 620.89p 615.01p 619.00p 72398
08/04/2010 624.00p 625.48p 612.00p 615.50p 46012
07/04/2010 636.00p 637.29p 624.00p 624.00p 92515
06/04/2010 629.00p 645.00p 621.01p 641.00p 165727
01/04/2010 601.00p 622.00p 601.00p 622.00p 79323
31/03/2010 603.00p 606.00p 596.00p 606.00p 81144
30/03/2010 597.00p 605.50p 590.81p 605.50p 64240
29/03/2010 582.00p 600.00p 569.73p 600.00p 102491
26/03/2010 572.00p 582.00p 570.30p 582.00p 28760
25/03/2010 564.00p 573.00p 558.31p 570.00p 27343
24/03/2010 568.50p 568.50p 559.27p 567.00p 13718
23/03/2010 563.00p 568.50p 560.00p 560.00p 75399
22/03/2010 560.00p 571.39p 555.61p 563.00p 76774
19/03/2010 569.00p 571.89p 561.85p 571.50p 18510
18/03/2010 568.00p 571.90p 560.00p 566.00p 108187
17/03/2010 563.00p 571.50p 562.11p 568.00p 54690
16/03/2010 563.00p 565.75p 557.50p 557.50p 45165
15/03/2010 568.00p 574.89p 559.00p 559.00p 58709
12/03/2010 568.00p 577.00p 544.50p 570.50p 66812
11/03/2010 568.00p 572.00p 561.61p 572.00p 19806
10/03/2010 567.50p 570.00p 561.50p 570.00p 42405
09/03/2010 557.00p 567.50p 553.21p 567.50p 34510
08/03/2010 557.00p 560.50p 554.10p 560.50p 27981
05/03/2010 548.50p 557.00p 542.21p 557.00p 22141
04/03/2010 545.00p 546.00p 541.21p 545.50p 53525
03/03/2010 548.50p 548.99p 541.50p 541.50p 56231
02/03/2010 541.00p 551.50p 535.60p 550.00p 44468
01/03/2010 523.50p 542.00p 517.11p 542.00p 52171
26/02/2010 514.00p 517.00p 504.50p 517.00p 32475
25/02/2010 510.00p 515.32p 493.00p 499.50p 63897
24/02/2010 509.50p 514.00p 501.50p 511.50p 36185
23/02/2010 515.00p 518.81p 510.00p 510.00p 33313
22/02/2010 509.00p 518.00p 501.11p 518.00p 29137
19/02/2010 502.50p 511.00p 501.50p 511.00p 8203
18/02/2010 504.00p 511.89p 504.00p 510.50p 15569
17/02/2010 512.00p 515.26p 505.01p 508.50p 17956
16/02/2010 494.00p 511.00p 491.23p 511.00p 56449
15/02/2010 479.25p 498.25p 479.25p 498.25p 16088
12/02/2010 496.75p 501.40p 486.08p 490.00p 13498
11/02/2010 490.00p 501.00p 485.51p 495.50p 20051
10/02/2010 490.00p 493.94p 485.00p 489.00p 52285
09/02/2010 485.75p 488.00p 480.48p 488.00p 26261
08/02/2010 483.00p 489.45p 477.45p 483.00p 48450
05/02/2010 480.25p 486.00p 470.00p 479.75p 115393
04/02/2010 509.00p 509.40p 485.19p 487.00p 54484
03/02/2010 510.00p 518.99p 504.00p 504.00p 93832
02/02/2010 500.00p 509.50p 500.00p 509.00p 89719
01/02/2010 492.75p 500.00p 489.00p 496.25p 20706
29/01/2010 480.00p 496.00p 479.50p 495.00p 43359
28/01/2010 482.50p 494.50p 475.00p 477.50p 506320
27/01/2010 490.00p 493.32p 476.50p 477.00p 35723
26/01/2010 493.00p 497.89p 485.00p 489.00p 16942
25/01/2010 501.00p 504.16p 493.35p 500.00p 61423
22/01/2010 510.00p 512.51p 497.25p 497.25p 124719
21/01/2010 525.00p 527.00p 514.50p 514.50p 129481
20/01/2010 530.00p 533.00p 520.00p 523.00p 118826
19/01/2010 525.00p 527.53p 520.00p 527.00p 26989
18/01/2010 514.00p 526.00p 511.58p 526.00p 57806
15/01/2010 508.50p 517.00p 505.50p 517.00p 30458
14/01/2010 500.00p 516.00p 497.02p 516.00p 27330
13/01/2010 505.00p 505.50p 490.00p 502.00p 94774
12/01/2010 519.00p 522.00p 508.11p 512.00p 50736
11/01/2010 512.00p 531.75p 510.11p 522.00p 119055
08/01/2010 503.50p 513.26p 503.50p 512.00p 86062
07/01/2010 506.00p 510.89p 496.00p 506.50p 77908
06/01/2010 510.50p 511.89p 505.60p 511.00p 41098
05/01/2010 500.00p 514.00p 500.00p 510.50p 580857
04/01/2010 471.25p 502.00p 470.00p 498.00p 86454
31/12/2009 470.00p 470.50p 468.60p 470.50p 16085
30/12/2009 461.00p 468.50p 461.00p 468.00p 25215
29/12/2009 468.00p 468.00p 461.00p 468.00p 46285
24/12/2009 468.00p 468.00p 464.35p 466.25p 1967
23/12/2009 458.00p 469.50p 458.00p 468.00p 14030
22/12/2009 460.00p 468.23p 458.00p 462.50p 101880
21/12/2009 462.00p 468.23p 455.50p 462.00p 7846
18/12/2009 466.00p 467.50p 456.00p 458.00p 192863
17/12/2009 455.50p 468.89p 455.00p 456.75p 58681
16/12/2009 455.50p 463.75p 449.00p 458.00p 63155
15/12/2009 455.50p 466.00p 454.51p 457.00p 108082
14/12/2009 456.00p 462.00p 447.00p 458.00p 33881
11/12/2009 455.00p 455.80p 451.50p 454.00p 83553
10/12/2009 446.00p 451.00p 440.11p 449.25p 43430
09/12/2009 443.00p 449.74p 430.50p 442.00p 50264
08/12/2009 450.25p 450.50p 436.21p 443.00p 78402
07/12/2009 450.50p 453.72p 441.75p 450.25p 32642
04/12/2009 450.50p 450.50p 438.11p 450.50p 4713
03/12/2009 443.00p 449.75p 435.35p 440.00p 39517
02/12/2009 441.00p 443.00p 434.36p 443.00p 761837
01/12/2009 430.00p 441.00p 430.00p 441.00p 32680
30/11/2009 438.00p 439.25p 430.00p 439.25p 6435
27/11/2009 422.00p 434.00p 416.25p 434.00p 32203
26/11/2009 463.75p 463.75p 422.11p 430.00p 231173
25/11/2009 454.25p 463.00p 453.00p 460.00p 12430
24/11/2009 453.00p 461.00p 450.00p 461.00p 39237
23/11/2009 451.00p 458.75p 448.00p 457.50p 112383
20/11/2009 449.50p 452.89p 447.00p 447.25p 234583
19/11/2009 464.00p 464.25p 444.11p 446.75p 32256
18/11/2009 470.00p 474.74p 453.00p 453.00p 40379
17/11/2009 471.50p 473.50p 464.00p 473.50p 41270
16/11/2009 458.00p 470.00p 458.00p 470.00p 30093
13/11/2009 458.50p 460.20p 450.00p 457.00p 51003
12/11/2009 459.50p 459.50p 454.25p 458.00p 11285
11/11/2009 455.00p 460.75p 453.25p 460.50p 16284
10/11/2009 452.00p 454.00p 448.50p 451.50p 21983
09/11/2009 436.50p 452.00p 436.50p 452.00p 31174
06/11/2009 435.75p 436.50p 429.75p 430.75p 127390
05/11/2009 430.50p 432.00p 427.50p 432.00p 20911
04/11/2009 417.50p 430.25p 417.50p 428.25p 35601
03/11/2009 425.00p 425.00p 410.00p 410.00p 88295
02/11/2009 418.75p 425.00p 418.75p 425.00p 52477
30/10/2009 430.00p 435.50p 416.00p 416.00p 113308
29/10/2009 430.00p 435.00p 415.25p 433.50p 240851
28/10/2009 454.00p 454.00p 427.75p 434.00p 188188
27/10/2009 463.00p 463.00p 458.00p 458.50p 85678
26/10/2009 467.00p 470.00p 462.00p 467.00p 67116
23/10/2009 459.00p 474.50p 459.00p 469.75p 175125
22/10/2009 451.00p 456.00p 448.50p 456.00p 108267
21/10/2009 457.00p 462.00p 453.50p 462.00p 86650
20/10/2009 468.00p 468.00p 461.50p 463.00p 114777
19/10/2009 460.00p 465.00p 452.00p 463.00p 85025
16/10/2009 468.00p 468.00p 455.00p 462.50p 219296
15/10/2009 478.00p 478.00p 470.00p 475.00p 149350
14/10/2009 468.00p 477.00p 466.00p 477.00p 319082
13/10/2009 470.00p 474.50p 465.00p 468.00p 113992
12/10/2009 449.00p 470.00p 449.00p 470.00p 169225
09/10/2009 440.50p 449.00p 440.50p 449.00p 89928
08/10/2009 437.00p 440.50p 437.00p 439.75p 13211
07/10/2009 430.00p 435.00p 428.00p 429.25p 51640
06/10/2009 417.00p 423.25p 417.00p 423.25p 47893
05/10/2009 411.00p 413.25p 407.00p 413.25p 40358
02/10/2009 417.50p 417.50p 400.00p 405.50p 86111
01/10/2009 418.00p 418.00p 415.00p 416.00p 17176
30/09/2009 420.00p 425.00p 410.00p 414.50p 49811
29/09/2009 418.00p 420.50p 418.00p 420.50p 23649
28/09/2009 402.75p 417.25p 402.75p 417.25p 39355
25/09/2009 401.25p 401.25p 399.00p 401.00p 44967
24/09/2009 394.00p 402.50p 394.00p 399.75p 27954
23/09/2009 396.00p 403.00p 396.00p 402.25p 34851
22/09/2009 400.50p 400.50p 396.00p 396.00p 40192
21/09/2009 397.00p 403.50p 392.00p 392.00p 70653

*Close Price adjusted for both dividends and splits