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
14/02/2022 668.00p 668.00p 632.00p 660.00p 173108
11/02/2022 688.00p 695.72p 666.64p 674.00p 110482
10/02/2022 692.00p 702.00p 690.00p 700.00p 56038
09/02/2022 690.00p 702.00p 688.64p 700.00p 86354
08/02/2022 678.00p 684.00p 672.00p 680.00p 98389
07/02/2022 664.00p 673.21p 660.00p 660.00p 167194
04/02/2022 660.00p 676.00p 656.00p 664.00p 69171
03/02/2022 674.00p 674.00p 654.62p 666.00p 174213
02/02/2022 690.00p 690.00p 681.98p 686.00p 188528
01/02/2022 674.00p 693.25p 674.00p 680.00p 101368
31/01/2022 678.00p 684.00p 674.00p 674.00p 181194
28/01/2022 678.00p 696.26p 666.00p 666.00p 186537
27/01/2022 632.00p 676.00p 620.52p 670.00p 419755
26/01/2022 620.00p 637.90p 616.00p 630.00p 218689
25/01/2022 612.00p 625.92p 604.00p 610.00p 92412
24/01/2022 650.00p 655.05p 590.00p 604.00p 326886
21/01/2022 658.00p 677.40p 656.31p 658.00p 169516
20/01/2022 678.00p 678.61p 663.00p 674.00p 98017
19/01/2022 656.00p 682.00p 650.00p 670.00p 205977
18/01/2022 676.00p 676.00p 642.00p 652.00p 108321
17/01/2022 690.00p 691.00p 666.13p 676.00p 115791
14/01/2022 700.00p 710.00p 668.60p 690.00p 50644
13/01/2022 736.00p 736.00p 692.65p 694.00p 73061
12/01/2022 732.00p 738.00p 728.00p 728.00p 16338
10/01/2022 726.00p 732.00p 720.00p 720.00p 57175
07/01/2022 714.00p 722.00p 712.00p 720.00p 91057
06/01/2022 730.00p 736.00p 708.00p 713.00p 63489
05/01/2022 748.00p 748.00p 732.00p 732.00p 40620
04/01/2022 748.00p 749.82p 738.00p 746.00p 41999
03/01/2022 734.00p 740.00p 732.00p 740.00p 20983
31/12/2021 734.00p 740.00p 732.00p 740.00p 20983
30/12/2021 730.00p 744.00p 728.00p 744.00p 102251
29/12/2021 740.00p 746.00p 720.00p 720.00p 114910
28/12/2021 740.00p 745.80p 738.00p 741.00p 11058
27/12/2021 740.00p 745.80p 738.00p 741.00p 11058
24/12/2021 740.00p 745.80p 738.00p 741.00p 11058
23/12/2021 738.00p 748.00p 732.01p 748.00p 56329
22/12/2021 734.00p 746.00p 734.00p 738.00p 143090
21/12/2021 740.00p 742.16p 730.00p 734.00p 68715
20/12/2021 744.00p 744.00p 730.00p 742.00p 61949
17/12/2021 746.00p 750.00p 742.00p 750.00p 18849
16/12/2021 738.00p 752.70p 738.00p 748.00p 19869
15/12/2021 736.00p 738.00p 730.00p 738.00p 96791
14/12/2021 738.00p 740.00p 726.00p 738.00p 73258
13/12/2021 758.00p 766.24p 730.00p 730.00p 49007
10/12/2021 764.00p 776.00p 754.83p 758.00p 79023
09/12/2021 778.00p 779.81p 766.00p 778.00p 25074
08/12/2021 782.00p 782.00p 764.00p 766.00p 62878
07/12/2021 764.00p 772.77p 754.00p 766.00p 109719
06/12/2021 788.00p 788.92p 762.00p 762.00p 55729
03/12/2021 776.00p 794.00p 768.08p 784.00p 111746
02/12/2021 762.00p 775.78p 762.00p 770.00p 46531
01/12/2021 764.00p 781.12p 758.00p 776.00p 143961
30/11/2021 734.00p 766.00p 734.00p 766.00p 60291
29/11/2021 732.00p 756.00p 732.00p 756.00p 53439
26/11/2021 742.00p 749.80p 722.00p 722.00p 83064
25/11/2021 776.00p 778.00p 766.30p 767.00p 19271
24/11/2021 770.00p 778.00p 760.12p 766.00p 54618
23/11/2021 744.00p 764.00p 742.51p 754.00p 84688
22/11/2021 780.00p 793.60p 736.01p 742.00p 80494
19/11/2021 790.00p 799.66p 780.00p 782.00p 77765
18/11/2021 792.00p 798.00p 784.00p 796.00p 122233
17/11/2021 790.00p 800.00p 784.00p 792.00p 98193
16/11/2021 812.00p 817.50p 784.75p 786.00p 186997
15/11/2021 818.00p 828.72p 812.00p 816.00p 169886
12/11/2021 850.00p 854.00p 816.75p 830.00p 82287
11/11/2021 852.00p 855.67p 848.00p 850.00p 71106
10/11/2021 850.00p 854.00p 848.00p 854.00p 44786
09/11/2021 854.00p 858.00p 848.00p 858.00p 146246
08/11/2021 858.00p 859.80p 850.00p 852.00p 39754
05/11/2021 860.00p 868.00p 842.84p 852.00p 51056
04/11/2021 856.00p 860.00p 854.20p 856.00p 30299
03/11/2021 862.00p 865.55p 856.00p 856.00p 33578
02/11/2021 868.00p 868.00p 862.00p 868.00p 11017
01/11/2021 868.00p 876.00p 864.00p 865.00p 27593
29/10/2021 876.00p 881.05p 858.75p 864.00p 48834
28/10/2021 894.00p 894.00p 876.00p 882.00p 34154
27/10/2021 892.00p 892.00p 886.00p 892.00p 156136
26/10/2021 884.00p 892.00p 882.00p 892.00p 41732
25/10/2021 876.00p 884.00p 866.18p 878.00p 34679
22/10/2021 872.00p 874.00p 866.00p 866.00p 54060
21/10/2021 870.00p 876.00p 870.00p 874.00p 28025
20/10/2021 874.00p 878.00p 870.75p 878.00p 74988
19/10/2021 878.00p 878.00p 868.20p 874.00p 193023
18/10/2021 868.00p 878.00p 868.00p 868.00p 28268
15/10/2021 874.00p 878.00p 870.15p 878.00p 76060
14/10/2021 880.00p 880.50p 872.75p 878.00p 60805
13/10/2021 880.00p 882.00p 872.00p 872.00p 67649
12/10/2021 880.00p 884.00p 876.00p 878.00p 64096
11/10/2021 878.00p 885.64p 872.50p 882.00p 256901
08/10/2021 872.00p 877.09p 866.70p 872.00p 66542
07/10/2021 860.00p 872.00p 860.00p 871.00p 92170
06/10/2021 862.00p 864.00p 852.00p 862.00p 64501
05/10/2021 846.00p 864.68p 836.67p 864.00p 253238
04/10/2021 832.00p 842.00p 828.00p 830.00p 99840
01/10/2021 830.00p 842.00p 830.00p 836.00p 26851
30/09/2021 844.00p 844.00p 836.00p 844.00p 146803
29/09/2021 862.00p 864.41p 851.27p 862.00p 90864
28/09/2021 842.00p 864.00p 836.00p 862.00p 93909
27/09/2021 820.00p 841.20p 815.56p 835.00p 52775
24/09/2021 812.00p 818.98p 810.00p 816.00p 21080
23/09/2021 810.00p 818.00p 808.66p 814.00p 42370
22/09/2021 808.00p 809.33p 801.99p 809.00p 11613
21/09/2021 796.00p 806.00p 789.60p 794.00p 20701
20/09/2021 804.00p 804.00p 784.00p 790.00p 21497
17/09/2021 786.00p 813.94p 786.00p 786.00p 93014
16/09/2021 808.00p 814.00p 804.00p 808.00p 22711
15/09/2021 802.00p 806.20p 800.00p 802.00p 29919
14/09/2021 798.00p 804.00p 798.00p 798.00p 43548
13/09/2021 796.00p 799.34p 794.00p 794.00p 24257
10/09/2021 792.00p 796.00p 780.00p 792.00p 84060
09/09/2021 792.00p 796.00p 790.00p 792.00p 22698
08/09/2021 790.00p 792.25p 789.50p 792.00p 64920
07/09/2021 794.00p 797.12p 790.00p 792.00p 80975
06/09/2021 794.00p 798.74p 787.50p 794.00p 43055
03/09/2021 788.00p 790.00p 780.00p 788.00p 33004
02/09/2021 782.00p 788.00p 779.00p 786.00p 51893
01/09/2021 778.00p 784.00p 772.52p 776.00p 13935
31/08/2021 772.00p 778.00p 766.00p 775.00p 14148
30/08/2021 764.00p 770.00p 764.00p 766.00p 7186
27/08/2021 764.00p 770.00p 764.00p 766.00p 7186
26/08/2021 768.00p 773.90p 762.00p 763.00p 9956
25/08/2021 776.00p 778.00p 768.00p 768.00p 30101
24/08/2021 768.00p 773.88p 769.84p 771.00p 71441
23/08/2021 768.00p 776.00p 767.51p 768.00p 14315
20/08/2021 768.00p 772.99p 758.99p 763.00p 24651
19/08/2021 772.00p 778.00p 768.00p 768.00p 15881
18/08/2021 776.00p 779.20p 776.00p 776.00p 11699
17/08/2021 776.00p 780.00p 775.01p 779.00p 206230
16/08/2021 772.00p 774.00p 770.00p 773.00p 20584
13/08/2021 766.00p 774.00p 766.00p 770.00p 12041
12/08/2021 772.00p 774.00p 764.76p 772.00p 25729
11/08/2021 764.00p 768.00p 764.00p 765.00p 13996
10/08/2021 762.00p 768.00p 757.03p 762.00p 51027
09/08/2021 758.00p 760.00p 756.00p 760.00p 70951
06/08/2021 766.00p 766.00p 759.00p 759.00p 102381
05/08/2021 756.00p 764.00p 753.01p 764.00p 24894
04/08/2021 754.00p 755.04p 752.22p 755.00p 11845
03/08/2021 756.00p 758.00p 752.20p 755.00p 60030
02/08/2021 752.00p 756.00p 750.40p 752.00p 17250
30/07/2021 752.00p 755.85p 750.00p 752.00p 19621
29/07/2021 754.00p 757.24p 747.80p 752.00p 26515
28/07/2021 748.00p 749.20p 743.80p 749.00p 59165
27/07/2021 742.00p 748.75p 740.00p 744.00p 74151
26/07/2021 742.00p 754.00p 742.00p 745.00p 56672
23/07/2021 750.00p 754.00p 746.00p 749.00p 12097
22/07/2021 744.00p 750.00p 744.00p 747.00p 107672
21/07/2021 734.00p 748.00p 734.00p 745.00p 434228
20/07/2021 736.00p 744.00p 734.00p 742.00p 24064
19/07/2021 744.00p 752.00p 737.80p 738.00p 100141
16/07/2021 754.00p 756.00p 748.00p 749.00p 238249
15/07/2021 752.00p 757.08p 748.00p 748.00p 41533
14/07/2021 760.00p 760.00p 752.00p 756.00p 45485
13/07/2021 758.00p 763.60p 752.00p 756.00p 48899
12/07/2021 756.00p 760.50p 750.00p 750.00p 83151
09/07/2021 744.00p 756.00p 744.00p 756.00p 67532
08/07/2021 752.00p 752.00p 744.00p 744.00p 19742
07/07/2021 758.00p 762.00p 750.00p 760.00p 36155
06/07/2021 758.00p 760.00p 746.00p 753.00p 21124
05/07/2021 756.00p 758.00p 748.00p 754.00p 30694
02/07/2021 754.00p 754.00p 748.00p 750.00p 25023
01/07/2021 748.00p 754.00p 738.00p 746.00p 34838
30/06/2021 734.00p 744.00p 734.00p 744.00p 30215
29/06/2021 736.00p 741.85p 734.00p 737.00p 133796
28/06/2021 738.00p 742.00p 730.69p 740.00p 65879
25/06/2021 730.00p 736.00p 726.10p 730.00p 29619
24/06/2021 732.00p 732.00p 727.98p 730.00p 18435
23/06/2021 726.00p 730.00p 722.00p 726.00p 22173
22/06/2021 728.00p 728.00p 720.00p 724.00p 32533
21/06/2021 720.00p 726.00p 715.50p 718.00p 109648
18/06/2021 730.00p 730.00p 712.00p 712.00p 68768
17/06/2021 734.00p 732.00p 726.24p 730.00p 12810
16/06/2021 734.00p 737.80p 726.00p 730.00p 12922
15/06/2021 734.00p 736.00p 730.81p 732.00p 89803
14/06/2021 730.00p 734.00p 730.00p 730.00p 28084
11/06/2021 732.00p 734.00p 727.51p 730.00p 20542
10/06/2021 732.00p 732.00p 727.50p 732.00p 7515
09/06/2021 728.00p 732.00p 726.50p 729.00p 89767
08/06/2021 728.00p 730.00p 718.00p 726.00p 63028
07/06/2021 720.00p 724.00p 713.50p 716.00p 66428
04/06/2021 720.00p 722.00p 712.00p 714.00p 62403
03/06/2021 714.00p 718.00p 709.50p 715.00p 90802
02/06/2021 700.00p 712.00p 698.53p 712.00p 43272
01/06/2021 698.00p 704.00p 692.00p 704.00p 29485
28/05/2021 692.00p 698.48p 692.00p 698.00p 35543
27/05/2021 696.00p 698.00p 690.00p 690.00p 7205
26/05/2021 694.00p 694.00p 688.00p 691.00p 42922
25/05/2021 690.00p 690.99p 685.01p 690.00p 13642
24/05/2021 690.00p 694.00p 673.60p 682.00p 41103
21/05/2021 684.00p 689.12p 682.00p 685.00p 13300
20/05/2021 684.00p 688.00p 682.51p 685.00p 14750
19/05/2021 680.00p 687.20p 678.00p 681.00p 26102
18/05/2021 682.00p 686.00p 682.00p 682.00p 21176
17/05/2021 680.00p 688.00p 676.00p 682.00p 56343
14/05/2021 676.00p 690.00p 676.00p 682.00p 18574
13/05/2021 674.00p 678.00p 670.03p 674.00p 7092
12/05/2021 674.00p 679.85p 672.52p 677.00p 28847
11/05/2021 682.00p 682.00p 672.42p 679.00p 17036
10/05/2021 684.00p 688.00p 678.00p 681.00p 38002
07/05/2021 684.00p 686.99p 679.56p 684.00p 12156

*Close Price adjusted for both dividends and splits