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
06/05/2021 672.00p 682.00p 657.31p 682.00p 64878
05/05/2021 668.00p 670.49p 658.00p 669.00p 39494
04/05/2021 660.00p 668.00p 658.00p 660.00p 101036
03/05/2021 662.00p 668.00p 646.00p 660.00p 18257
30/04/2021 662.00p 668.00p 646.00p 660.00p 18257
29/04/2021 664.00p 672.00p 660.00p 666.00p 57177
28/04/2021 662.00p 666.51p 662.00p 665.00p 85932
27/04/2021 666.00p 668.00p 658.00p 658.00p 46153
26/04/2021 666.00p 668.00p 662.00p 664.00p 44985
23/04/2021 660.00p 663.00p 658.00p 658.00p 6877
22/04/2021 646.00p 658.00p 642.00p 657.00p 70985
21/04/2021 642.00p 642.00p 634.00p 640.00p 40647
20/04/2021 644.00p 650.00p 636.00p 639.00p 118236
19/04/2021 650.00p 655.98p 636.00p 645.00p 58111
16/04/2021 654.00p 660.00p 649.01p 658.00p 92750
15/04/2021 654.00p 660.00p 640.07p 652.00p 291600
14/04/2021 648.00p 660.00p 645.00p 657.00p 126703
13/04/2021 640.00p 648.00p 634.21p 648.00p 252894
12/04/2021 636.00p 640.00p 630.00p 634.00p 104603
09/04/2021 638.00p 642.00p 630.00p 637.00p 33769
08/04/2021 640.00p 644.00p 636.06p 644.00p 56916
07/04/2021 638.00p 644.00p 634.00p 637.00p 120035
06/04/2021 654.00p 654.00p 640.00p 643.00p 22877
02/04/2021 660.00p 662.00p 652.08p 654.00p 38585
01/04/2021 660.00p 662.00p 652.08p 654.00p 38585
31/03/2021 650.00p 660.00p 644.00p 660.00p 19092
30/03/2021 648.00p 648.40p 643.52p 648.00p 16415
29/03/2021 640.00p 645.00p 640.00p 645.00p 24023
26/03/2021 642.00p 646.00p 640.00p 643.00p 131712
25/03/2021 644.00p 642.00p 636.00p 638.00p 13992
24/03/2021 644.00p 644.00p 636.00p 636.00p 32382
23/03/2021 636.00p 649.12p 636.00p 636.00p 15266
22/03/2021 646.00p 654.00p 642.00p 650.00p 18344
19/03/2021 652.00p 657.34p 648.00p 654.00p 125617
18/03/2021 660.00p 668.90p 652.00p 654.00p 19894
17/03/2021 674.00p 678.49p 656.00p 656.00p 44888
16/03/2021 674.00p 680.00p 668.00p 680.00p 125512
15/03/2021 670.00p 674.00p 664.02p 673.00p 85164
12/03/2021 660.00p 666.00p 658.51p 666.00p 26806
11/03/2021 652.00p 666.00p 652.00p 666.00p 14717
10/03/2021 648.00p 655.34p 646.79p 653.00p 44850
09/03/2021 638.00p 647.96p 634.00p 644.00p 46900
08/03/2021 628.00p 642.00p 628.00p 642.00p 18795
05/03/2021 632.00p 640.00p 626.00p 628.00p 25588
04/03/2021 634.00p 639.55p 630.00p 636.00p 13405
03/03/2021 638.00p 643.12p 636.00p 640.00p 27760
02/03/2021 634.00p 641.21p 632.00p 636.00p 49518
01/03/2021 628.00p 635.00p 625.51p 635.00p 55309
26/02/2021 626.00p 630.00p 620.00p 624.00p 27436
25/02/2021 634.00p 638.00p 628.67p 632.00p 17115
24/02/2021 632.00p 638.00p 630.00p 633.00p 36267
23/02/2021 636.00p 640.14p 630.00p 633.00p 16615
22/02/2021 636.00p 640.00p 630.00p 639.00p 28555
19/02/2021 640.00p 646.00p 636.00p 640.00p 31401
18/02/2021 646.00p 648.99p 643.00p 643.00p 42091
17/02/2021 656.00p 658.00p 645.21p 648.00p 36426
16/02/2021 656.00p 656.00p 649.22p 656.00p 46104
15/02/2021 642.00p 656.00p 639.74p 652.00p 138253
12/02/2021 644.00p 648.00p 637.00p 648.00p 8916
11/02/2021 640.00p 648.00p 640.00p 644.00p 3451
10/02/2021 648.00p 648.00p 640.00p 640.00p 13628
09/02/2021 648.00p 648.00p 642.00p 644.00p 11846
08/02/2021 634.00p 650.00p 634.00p 644.00p 32087
05/02/2021 624.00p 640.00p 614.48p 640.00p 203817
04/02/2021 626.00p 632.00p 622.00p 627.00p 27858
03/02/2021 638.00p 638.00p 630.00p 632.00p 28609
02/02/2021 634.00p 636.00p 626.00p 634.00p 75014
01/02/2021 624.00p 634.00p 622.00p 626.00p 31978
29/01/2021 624.00p 632.00p 624.00p 630.00p 30916
28/01/2021 632.00p 636.00p 623.91p 631.00p 51424
27/01/2021 652.00p 655.00p 641.46p 646.00p 72243
26/01/2021 656.00p 656.00p 651.74p 653.00p 16206
25/01/2021 658.00p 662.00p 652.00p 655.00p 46890
22/01/2021 676.00p 676.00p 658.00p 661.00p 54824
21/01/2021 674.00p 679.98p 670.00p 676.00p 38664
20/01/2021 682.00p 684.00p 674.00p 682.00p 14781
19/01/2021 672.00p 678.00p 668.00p 677.00p 19079
18/01/2021 672.00p 676.99p 672.00p 676.00p 17201
15/01/2021 680.00p 682.00p 673.15p 676.00p 28488
14/01/2021 676.00p 684.00p 674.20p 679.00p 33005
13/01/2021 688.00p 688.00p 676.00p 679.00p 40966
12/01/2021 676.00p 686.00p 676.00p 683.00p 38091
11/01/2021 678.00p 680.00p 667.28p 677.00p 22148
08/01/2021 668.00p 674.00p 664.00p 673.00p 17932
07/01/2021 664.00p 668.10p 662.26p 667.00p 25848
06/01/2021 662.00p 669.34p 653.60p 664.00p 28489
05/01/2021 650.00p 655.00p 648.00p 655.00p 65126
04/01/2021 652.00p 661.13p 642.96p 652.00p 79881
31/12/2020 644.00p 646.23p 639.28p 642.00p 3056
30/12/2020 640.00p 648.00p 638.63p 643.00p 12361
29/12/2020 638.00p 652.00p 632.06p 644.00p 39449
28/12/2020 636.00p 636.00p 628.10p 636.00p 3251
24/12/2020 636.00p 636.00p 628.10p 636.00p 3251
23/12/2020 630.00p 636.00p 630.00p 632.00p 3517
22/12/2020 634.00p 638.00p 630.00p 632.00p 12275
21/12/2020 638.00p 652.00p 630.00p 632.00p 30780
18/12/2020 652.00p 654.00p 646.00p 654.00p 17876
17/12/2020 650.00p 656.00p 646.08p 648.00p 14543
16/12/2020 652.00p 660.00p 644.00p 652.00p 14894
15/12/2020 656.00p 666.00p 650.00p 650.00p 11113
14/12/2020 668.00p 672.00p 650.00p 672.00p 23998
11/12/2020 652.00p 670.00p 646.00p 670.00p 58153
10/12/2020 636.00p 652.00p 636.00p 648.00p 53697
09/12/2020 642.00p 646.80p 636.00p 636.00p 60384
08/12/2020 644.00p 645.00p 638.00p 638.00p 71793
07/12/2020 638.00p 648.00p 635.32p 646.00p 341212
04/12/2020 630.00p 639.18p 624.00p 632.00p 56681
03/12/2020 626.00p 630.00p 618.52p 630.00p 31925
02/12/2020 620.00p 623.94p 612.00p 618.00p 34053
01/12/2020 602.00p 622.00p 599.10p 622.00p 135431
30/11/2020 610.00p 611.20p 598.00p 600.00p 29261
27/11/2020 606.00p 624.00p 604.00p 624.00p 50060
26/11/2020 614.00p 614.22p 606.00p 609.00p 24486
25/11/2020 608.00p 610.00p 602.00p 609.00p 25657
24/11/2020 596.00p 606.80p 596.00p 600.00p 89183
23/11/2020 602.00p 603.90p 596.75p 598.00p 22017
20/11/2020 602.00p 602.00p 594.00p 597.00p 14402
19/11/2020 594.00p 601.90p 594.00p 594.00p 5106
18/11/2020 594.00p 606.00p 594.00p 600.00p 15859
17/11/2020 610.00p 612.00p 590.00p 590.00p 89408
16/11/2020 600.00p 610.00p 592.53p 598.00p 84350
13/11/2020 594.00p 598.00p 588.00p 592.00p 13505
12/11/2020 596.00p 598.20p 588.00p 594.00p 62918
10/11/2020 604.00p 604.00p 595.00p 598.00p 52244
09/11/2020 586.00p 605.80p 578.48p 602.00p 154347
06/11/2020 580.00p 581.60p 575.86p 579.00p 10176
05/11/2020 580.00p 582.00p 572.00p 582.00p 47935
04/11/2020 556.00p 569.00p 554.00p 569.00p 28488
03/11/2020 550.00p 556.00p 550.00p 554.00p 14810
02/11/2020 544.00p 547.76p 535.04p 546.00p 18457
30/10/2020 540.00p 548.21p 540.00p 545.00p 50785
29/10/2020 544.00p 549.27p 540.00p 547.00p 13411
28/10/2020 560.00p 562.00p 542.00p 544.00p 38722
27/10/2020 570.00p 574.00p 564.00p 572.00p 97734
26/10/2020 554.00p 578.59p 554.00p 575.00p 29550
23/10/2020 568.00p 577.64p 568.00p 577.00p 12345
22/10/2020 570.00p 571.95p 564.48p 571.00p 17051
21/10/2020 564.00p 570.00p 564.00p 570.00p 22686
20/10/2020 562.00p 568.00p 562.00p 566.00p 30735
19/10/2020 562.00p 570.00p 562.00p 565.00p 38067
16/10/2020 564.00p 570.00p 562.64p 564.00p 30831
15/10/2020 572.00p 576.00p 563.00p 563.00p 38160
14/10/2020 576.00p 580.00p 572.40p 575.00p 11327
13/10/2020 578.00p 578.00p 572.00p 575.00p 67434
12/10/2020 580.00p 582.00p 573.10p 576.00p 17746
09/10/2020 576.00p 580.00p 573.54p 577.00p 26738
08/10/2020 568.00p 576.06p 568.00p 576.00p 23286
07/10/2020 576.00p 580.00p 566.41p 573.00p 24844
06/10/2020 576.00p 582.00p 570.00p 579.00p 21205
05/10/2020 574.00p 578.00p 570.00p 573.00p 22989
02/10/2020 574.00p 579.04p 574.00p 576.00p 11343
01/10/2020 598.00p 598.00p 576.00p 584.00p 133067
30/09/2020 602.00p 606.00p 596.00p 600.00p 16110
29/09/2020 600.00p 610.70p 598.94p 601.00p 39343
28/09/2020 604.00p 614.00p 603.06p 606.00p 34583
25/09/2020 610.00p 610.00p 602.00p 606.00p 5095
24/09/2020 604.00p 609.75p 602.00p 604.00p 72962
23/09/2020 608.00p 614.00p 606.00p 610.00p 28854
22/09/2020 612.00p 612.00p 602.00p 602.00p 2786
21/09/2020 626.00p 626.00p 600.98p 614.00p 104927
18/09/2020 630.00p 630.00p 618.10p 630.00p 20983
17/09/2020 618.00p 626.00p 618.00p 618.00p 1854
16/09/2020 624.00p 630.00p 618.00p 618.00p 42765
15/09/2020 622.00p 628.00p 620.08p 627.00p 12235
14/09/2020 620.00p 626.00p 611.25p 623.00p 114147
11/09/2020 610.00p 618.00p 606.00p 614.00p 30264
10/09/2020 616.00p 620.00p 610.00p 615.00p 7468
09/09/2020 610.00p 615.76p 610.75p 613.00p 6619
08/09/2020 610.00p 616.00p 610.00p 612.00p 73754
07/09/2020 614.00p 616.00p 606.88p 609.00p 10728
04/09/2020 618.00p 622.00p 606.00p 616.00p 123140
03/09/2020 622.00p 632.00p 616.00p 616.00p 24427
02/09/2020 628.00p 634.00p 626.00p 626.00p 18080
01/09/2020 638.00p 639.48p 626.00p 626.00p 13707
31/08/2020 640.00p 644.50p 630.00p 630.00p 12217
28/08/2020 640.00p 644.50p 630.00p 630.00p 12217
27/08/2020 650.00p 651.40p 642.12p 648.00p 4885
26/08/2020 646.00p 648.86p 644.00p 646.00p 36743
25/08/2020 646.00p 652.00p 644.80p 647.00p 6415
24/08/2020 646.00p 652.00p 646.00p 646.00p 37177
21/08/2020 648.00p 650.00p 642.87p 648.00p 8422
20/08/2020 648.00p 654.30p 647.40p 650.00p 14111
19/08/2020 658.00p 660.00p 650.00p 660.00p 110169
18/08/2020 654.00p 658.00p 650.00p 658.00p 7148
17/08/2020 660.00p 662.00p 654.00p 658.00p 113382
14/08/2020 660.00p 660.00p 651.09p 656.00p 61124
13/08/2020 642.00p 660.00p 642.00p 660.00p 12011
12/08/2020 650.00p 652.00p 642.00p 650.00p 170859
11/08/2020 646.00p 650.00p 638.00p 647.00p 11588
10/08/2020 632.00p 646.00p 632.00p 643.00p 16017
07/08/2020 642.00p 642.90p 633.00p 640.00p 15636
06/08/2020 642.00p 642.00p 638.00p 640.00p 72839
05/08/2020 636.00p 642.00p 627.60p 642.00p 58720
04/08/2020 620.00p 630.00p 619.60p 624.00p 19258
03/08/2020 618.00p 630.00p 616.17p 627.00p 6304
31/07/2020 632.00p 632.00p 616.00p 616.00p 58985
30/07/2020 632.00p 632.00p 620.00p 626.00p 60144
29/07/2020 628.00p 637.00p 628.00p 636.00p 3537
28/07/2020 642.00p 642.00p 630.00p 630.00p 6503
27/07/2020 636.00p 640.00p 628.00p 628.00p 29403

*Close Price adjusted for both dividends and splits