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
24/07/2020 626.00p 635.90p 626.00p 630.00p 32878
23/07/2020 628.00p 640.00p 626.00p 632.00p 9254
22/07/2020 630.00p 639.20p 630.00p 638.00p 120368
21/07/2020 620.00p 640.00p 620.00p 638.00p 66532
20/07/2020 612.00p 622.00p 612.00p 622.00p 21970
17/07/2020 622.00p 622.00p 612.00p 612.00p 4680
16/07/2020 626.00p 626.00p 616.00p 622.00p 3931
15/07/2020 616.00p 622.00p 614.80p 622.00p 24690
14/07/2020 614.00p 619.14p 606.08p 610.00p 22563
13/07/2020 620.00p 630.00p 618.00p 618.00p 50929
10/07/2020 620.00p 627.60p 616.02p 618.00p 40284
09/07/2020 634.00p 634.00p 620.00p 620.00p 45582
08/07/2020 620.00p 634.00p 620.00p 620.00p 9522
07/07/2020 624.00p 628.00p 617.23p 623.00p 43894
06/07/2020 628.00p 636.00p 628.00p 628.00p 45905
03/07/2020 620.00p 631.58p 580.00p 620.00p 74492
02/07/2020 624.00p 627.25p 616.00p 624.00p 22410
01/07/2020 628.00p 628.00p 616.00p 616.00p 22235
30/06/2020 626.00p 627.33p 616.00p 616.00p 15998
29/06/2020 628.00p 628.00p 613.33p 616.00p 15965
26/06/2020 636.00p 636.00p 624.00p 624.00p 14413
25/06/2020 638.00p 638.00p 613.08p 624.00p 139872
24/06/2020 630.00p 638.00p 630.00p 632.00p 24310
23/06/2020 630.00p 638.00p 626.00p 638.00p 91696
22/06/2020 624.00p 626.00p 616.00p 626.00p 73679
19/06/2020 614.00p 638.00p 605.00p 638.00p 31966
18/06/2020 602.00p 613.62p 598.00p 598.00p 16068
17/06/2020 610.00p 614.34p 604.00p 604.00p 21326
16/06/2020 600.00p 616.00p 590.00p 590.00p 11153
15/06/2020 590.00p 604.00p 588.00p 596.00p 397868
12/06/2020 596.00p 609.47p 596.00p 604.00p 10615
11/06/2020 620.00p 620.00p 604.00p 604.00p 124800
10/06/2020 618.00p 621.00p 610.00p 614.00p 31222
09/06/2020 626.00p 626.00p 608.00p 614.00p 51225
08/06/2020 624.00p 630.00p 615.00p 624.00p 23243
05/06/2020 614.00p 625.67p 614.00p 622.00p 21264
04/06/2020 624.00p 629.90p 612.00p 612.00p 36916
03/06/2020 630.00p 636.00p 622.00p 636.00p 26289
02/06/2020 626.00p 634.00p 620.00p 624.00p 15140
01/06/2020 624.00p 638.00p 624.00p 634.00p 24087
01/06/2020 624.00p 638.00p 624.00p 634.00p 24087
01/06/2020 624.00p 638.00p 624.00p 634.00p 24087
29/05/2020 626.00p 628.00p 610.50p 628.00p 34333
28/05/2020 618.00p 624.00p 611.01p 624.00p 26651
27/05/2020 610.00p 614.75p 601.50p 608.00p 105456
26/05/2020 600.00p 620.00p 600.00p 611.00p 15336
25/05/2020 604.00p 604.00p 592.00p 592.00p 59059
22/05/2020 604.00p 604.00p 592.00p 592.00p 59059
21/05/2020 600.00p 607.70p 596.00p 600.00p 15257
20/05/2020 594.00p 600.00p 583.50p 596.00p 30443
19/05/2020 584.00p 600.00p 580.00p 588.00p 11074
18/05/2020 568.00p 580.20p 567.56p 577.00p 79527
15/05/2020 552.00p 564.00p 548.00p 558.00p 13293
14/05/2020 542.00p 549.15p 538.00p 540.00p 66335
13/05/2020 566.00p 566.00p 550.00p 550.00p 23623
12/05/2020 550.00p 566.00p 544.00p 554.00p 12048
11/05/2020 556.00p 564.00p 550.00p 550.00p 45658
08/05/2020 554.00p 562.00p 548.88p 562.00p 20587
07/05/2020 554.00p 562.00p 548.88p 562.00p 20587
06/05/2020 546.00p 556.00p 546.00p 554.00p 13526
05/05/2020 544.00p 548.00p 530.99p 548.00p 31055
04/05/2020 532.00p 536.00p 514.00p 536.00p 61237
01/05/2020 558.00p 558.00p 532.00p 539.00p 40440
30/04/2020 568.00p 572.50p 546.00p 558.00p 53092
29/04/2020 528.00p 565.60p 528.00p 560.00p 36720
28/04/2020 534.00p 542.00p 522.52p 538.00p 21519
27/04/2020 542.00p 542.00p 520.00p 531.00p 20893
24/04/2020 544.00p 544.00p 518.00p 538.00p 87835
23/04/2020 540.00p 542.26p 520.00p 541.00p 111344
22/04/2020 514.00p 528.00p 508.08p 528.00p 360616
21/04/2020 524.00p 524.00p 496.36p 511.00p 63175
20/04/2020 550.00p 550.00p 522.00p 528.00p 182905
17/04/2020 550.00p 550.00p 538.00p 548.00p 20569
16/04/2020 550.00p 550.00p 533.40p 545.00p 41386
15/04/2020 568.00p 568.00p 530.00p 550.00p 36904
14/04/2020 556.00p 576.00p 556.00p 558.00p 340923
09/04/2020 574.00p 575.80p 556.00p 570.00p 82923
08/04/2020 562.00p 562.00p 549.54p 554.00p 41963
07/04/2020 542.00p 580.00p 530.10p 554.00p 43280
06/04/2020 548.00p 550.00p 528.00p 530.00p 30809
03/04/2020 538.00p 550.00p 524.00p 524.00p 66577
02/04/2020 500.00p 534.02p 500.00p 527.00p 44778
01/04/2020 490.00p 499.00p 475.00p 493.00p 33529
31/03/2020 474.00p 500.00p 458.04p 498.00p 23665
30/03/2020 475.00p 476.00p 454.00p 463.00p 74758
27/03/2020 495.00p 495.00p 458.00p 467.50p 21309
26/03/2020 479.00p 488.70p 463.16p 485.50p 121628
25/03/2020 484.00p 500.50p 463.00p 474.00p 42983
24/03/2020 444.00p 471.00p 419.63p 471.00p 91317
23/03/2020 435.00p 435.00p 404.00p 423.50p 47682
20/03/2020 425.00p 459.85p 425.00p 437.00p 118702
19/03/2020 415.00p 425.00p 414.08p 422.00p 55463
18/03/2020 458.00p 458.00p 411.18p 422.00p 97473
17/03/2020 466.00p 486.00p 449.00p 450.00p 76014
16/03/2020 481.00p 494.00p 441.00p 460.00p 116889
13/03/2020 504.00p 522.00p 490.25p 500.00p 121411
12/03/2020 528.00p 528.00p 476.00p 490.00p 76279
11/03/2020 564.00p 564.32p 538.00p 538.00p 31735
10/03/2020 560.00p 577.00p 540.77p 544.00p 125689
09/03/2020 602.00p 602.00p 526.01p 550.00p 114837
06/03/2020 634.00p 647.00p 612.00p 622.00p 51477
05/03/2020 662.00p 673.80p 646.00p 648.00p 18558
04/03/2020 668.00p 671.44p 658.20p 660.00p 23877
03/03/2020 654.00p 674.00p 646.14p 666.00p 42253
02/03/2020 646.00p 672.00p 630.00p 641.00p 111251
28/02/2020 666.00p 666.00p 619.23p 632.00p 165779
27/02/2020 702.00p 708.00p 672.00p 679.00p 43782
26/02/2020 702.00p 712.00p 682.68p 702.00p 107951
25/02/2020 712.00p 724.00p 705.14p 708.00p 115020
24/02/2020 746.00p 746.00p 716.00p 716.00p 126446
21/02/2020 748.00p 754.67p 744.50p 751.00p 27252
20/02/2020 748.00p 758.00p 748.00p 755.00p 36250
19/02/2020 752.00p 752.48p 743.10p 750.00p 12939
18/02/2020 750.00p 750.00p 738.88p 740.00p 14754
17/02/2020 758.00p 758.00p 750.00p 750.00p 16443
14/02/2020 748.00p 756.00p 746.00p 746.00p 214652
13/02/2020 760.00p 760.00p 750.00p 755.00p 27905
12/02/2020 750.00p 756.00p 748.00p 752.00p 61263
11/02/2020 748.00p 753.64p 740.00p 750.00p 138438
10/02/2020 760.00p 760.00p 740.00p 742.00p 57973
07/02/2020 756.00p 759.00p 746.00p 746.00p 26960
06/02/2020 752.00p 763.00p 752.00p 756.00p 43018
05/02/2020 760.00p 762.00p 754.65p 762.00p 57880
04/02/2020 740.00p 762.00p 740.00p 750.00p 46907
03/02/2020 728.00p 738.40p 724.00p 735.00p 32159
31/01/2020 752.00p 759.50p 730.00p 730.00p 55537
30/01/2020 770.00p 771.00p 752.00p 756.00p 88487
29/01/2020 764.00p 773.88p 762.00p 762.00p 45210
28/01/2020 748.00p 756.00p 743.20p 754.00p 29399
27/01/2020 766.00p 766.00p 741.00p 747.00p 98251
24/01/2020 778.00p 786.10p 766.00p 773.00p 41113
23/01/2020 780.00p 790.80p 778.00p 784.00p 21175
22/01/2020 800.00p 802.00p 784.00p 784.00p 45013
21/01/2020 790.00p 794.00p 788.00p 792.00p 48592
20/01/2020 796.00p 804.00p 788.00p 796.00p 137996
17/01/2020 792.00p 794.30p 784.00p 792.00p 105888
16/01/2020 794.00p 794.00p 782.00p 784.00p 38985
15/01/2020 788.00p 794.00p 786.00p 792.00p 85531
14/01/2020 788.00p 794.00p 780.00p 788.00p 57902
13/01/2020 784.00p 787.92p 774.00p 780.00p 56649
10/01/2020 784.00p 784.00p 770.00p 775.00p 70396
09/01/2020 774.00p 780.63p 766.00p 776.00p 61010
08/01/2020 760.00p 770.00p 760.00p 766.00p 21169
07/01/2020 760.00p 768.00p 760.00p 764.00p 74353
06/01/2020 754.00p 762.00p 744.00p 762.00p 71846
03/01/2020 750.00p 753.60p 748.00p 748.00p 25269
02/01/2020 746.00p 748.00p 734.00p 747.00p 30157
31/12/2019 742.00p 742.19p 734.00p 737.00p 13311
30/12/2019 736.00p 742.00p 730.42p 739.00p 39993
27/12/2019 730.00p 733.60p 728.00p 733.00p 23692
24/12/2019 730.00p 734.00p 727.35p 732.00p 21556
23/12/2019 726.00p 732.00p 716.95p 730.00p 29937
20/12/2019 730.00p 730.00p 718.00p 724.00p 64295
19/12/2019 720.00p 728.00p 716.00p 725.00p 18535
18/12/2019 714.00p 720.00p 710.52p 718.00p 19653
17/12/2019 716.00p 720.00p 706.52p 716.00p 28888
16/12/2019 698.00p 706.64p 698.00p 705.00p 119072
13/12/2019 718.00p 718.00p 696.00p 698.00p 10722
12/12/2019 700.00p 715.04p 694.42p 714.00p 23567
11/12/2019 696.00p 700.00p 688.00p 688.00p 13239
10/12/2019 686.00p 690.90p 686.00p 689.00p 28044
09/12/2019 700.00p 700.00p 686.00p 686.00p 7821
06/12/2019 688.00p 693.00p 688.00p 693.00p 92097
05/12/2019 690.00p 693.25p 686.00p 686.00p 15083
04/12/2019 692.00p 699.20p 690.00p 690.00p 24578
03/12/2019 700.00p 700.00p 692.00p 696.00p 31134
02/12/2019 708.00p 708.00p 699.31p 700.00p 68650
29/11/2019 700.00p 706.00p 696.73p 700.00p 26741
28/11/2019 708.00p 710.00p 700.00p 703.00p 12871
27/11/2019 704.00p 710.00p 700.00p 706.00p 16570
26/11/2019 706.00p 714.00p 704.00p 710.00p 25263
25/11/2019 708.00p 718.00p 704.00p 704.00p 26577
22/11/2019 700.00p 711.00p 700.00p 711.00p 24492
21/11/2019 708.00p 708.00p 700.00p 704.00p 27436
20/11/2019 698.00p 702.68p 698.00p 701.00p 187856
19/11/2019 698.00p 704.80p 698.00p 703.00p 10375
18/11/2019 700.00p 705.44p 698.00p 702.00p 15762
15/11/2019 700.00p 705.44p 698.00p 700.00p 7486
14/11/2019 702.00p 707.80p 697.44p 700.00p 65781
13/11/2019 698.00p 708.25p 698.00p 698.00p 47836
12/11/2019 706.00p 716.00p 706.00p 711.00p 30993
11/11/2019 716.00p 716.00p 702.00p 709.00p 122358
08/11/2019 704.00p 716.08p 704.00p 716.00p 16421
07/11/2019 700.00p 714.00p 700.00p 709.00p 45096
06/11/2019 714.00p 714.00p 700.00p 705.00p 14339
05/11/2019 714.00p 714.00p 701.60p 704.00p 8523
04/11/2019 696.00p 716.00p 696.00p 703.00p 32597
01/11/2019 702.00p 704.00p 690.00p 690.00p 15197
31/10/2019 700.00p 702.00p 690.00p 694.00p 9872
30/10/2019 688.00p 700.00p 686.00p 688.00p 189970
29/10/2019 698.00p 698.00p 686.94p 688.00p 22748
28/10/2019 688.00p 694.00p 685.12p 690.00p 35759
25/10/2019 674.00p 683.00p 673.78p 683.00p 25477
24/10/2019 674.00p 674.00p 665.00p 671.00p 151369
23/10/2019 660.00p 667.34p 660.00p 665.00p 14458
22/10/2019 646.00p 670.00p 646.00p 659.00p 155783
21/10/2019 646.00p 656.80p 646.00p 647.00p 19252
18/10/2019 650.00p 655.20p 642.00p 653.00p 30279
17/10/2019 648.00p 658.00p 645.00p 646.00p 6761
16/10/2019 640.00p 651.00p 634.14p 651.00p 28991

*Close Price adjusted for both dividends and splits