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
15/10/2019 658.00p 658.00p 640.00p 640.00p 106810
14/10/2019 670.00p 670.00p 654.82p 666.00p 8543
11/10/2019 670.00p 670.00p 660.00p 664.00p 18822
10/10/2019 670.00p 672.00p 666.00p 672.00p 5381
09/10/2019 660.00p 668.00p 660.00p 668.00p 12083
08/10/2019 670.00p 674.00p 662.56p 664.00p 410631
07/10/2019 664.00p 670.00p 649.87p 666.00p 39447
04/10/2019 664.00p 678.00p 661.50p 664.00p 13236
03/10/2019 670.00p 680.00p 656.35p 666.00p 27867
02/10/2019 684.00p 688.00p 670.00p 678.00p 40272
01/10/2019 700.00p 700.00p 682.00p 690.00p 118236
30/09/2019 700.00p 700.00p 687.00p 691.00p 11253
27/09/2019 700.00p 700.00p 686.00p 696.00p 39350
26/09/2019 700.00p 700.00p 682.00p 689.00p 16091
25/09/2019 720.00p 720.00p 707.80p 712.00p 10045
24/09/2019 718.00p 718.00p 708.00p 718.00p 9839
23/09/2019 714.00p 722.00p 710.30p 715.00p 408514
20/09/2019 708.00p 718.00p 703.30p 718.00p 36846
19/09/2019 706.00p 708.00p 702.00p 705.00p 14763
18/09/2019 704.00p 706.00p 696.67p 706.00p 21912
17/09/2019 696.00p 704.00p 694.44p 700.00p 8173
16/09/2019 696.00p 696.00p 690.78p 693.00p 11288
13/09/2019 690.00p 700.00p 689.31p 695.00p 22694
12/09/2019 696.00p 698.00p 687.31p 693.00p 326137
11/09/2019 688.00p 698.00p 686.78p 693.00p 15099
10/09/2019 688.00p 698.00p 682.00p 693.00p 13397
09/09/2019 696.00p 698.00p 679.00p 693.00p 10375
06/09/2019 686.00p 686.00p 677.00p 682.00p 16073
05/09/2019 684.00p 686.00p 676.00p 676.00p 17617
04/09/2019 682.00p 686.00p 678.00p 682.00p 145150
03/09/2019 686.00p 686.00p 674.00p 674.00p 9428
02/09/2019 686.00p 686.00p 673.25p 678.00p 10639
30/08/2019 680.00p 680.00p 674.00p 674.00p 388502
29/08/2019 674.00p 680.00p 667.68p 672.00p 364995
28/08/2019 676.00p 680.00p 667.20p 668.00p 21209
27/08/2019 682.48p 687.00p 680.21p 684.00p 16572
23/08/2019 680.00p 688.00p 680.00p 686.00p 20333
22/08/2019 680.00p 688.00p 678.00p 684.00p 94530
21/08/2019 676.00p 688.00p 676.00p 684.00p 84012
20/08/2019 686.00p 686.00p 669.63p 681.00p 30393
19/08/2019 682.00p 684.00p 676.00p 679.00p 26993
16/08/2019 694.00p 694.00p 680.00p 680.00p 26096
15/08/2019 686.00p 696.00p 680.00p 682.00p 144336
14/08/2019 692.00p 694.40p 682.00p 682.00p 35687
13/08/2019 684.00p 692.72p 684.00p 690.00p 31704
12/08/2019 690.00p 696.00p 683.60p 696.00p 13519
09/08/2019 680.00p 687.92p 680.00p 685.00p 6976
08/08/2019 670.00p 685.92p 670.00p 680.00p 27277
07/08/2019 666.00p 680.00p 664.00p 678.00p 75386
06/08/2019 666.00p 675.40p 666.00p 666.00p 20178
05/08/2019 678.00p 679.50p 666.00p 670.00p 49397
02/08/2019 694.00p 700.00p 680.00p 680.00p 31703
01/08/2019 704.00p 704.00p 696.80p 700.00p 21659
31/07/2019 698.00p 706.00p 698.00p 704.00p 29972
30/07/2019 694.00p 696.96p 687.88p 696.00p 17358
29/07/2019 692.00p 694.00p 684.00p 694.00p 16428
26/07/2019 682.00p 688.00p 680.08p 688.00p 24887
25/07/2019 680.00p 694.00p 680.00p 680.00p 65424
24/07/2019 690.00p 693.92p 676.06p 684.00p 94317
23/07/2019 694.00p 695.96p 688.30p 690.00p 28922
22/07/2019 702.00p 708.00p 696.00p 708.00p 116404
19/07/2019 700.00p 704.33p 700.00p 703.00p 38720
18/07/2019 704.00p 704.00p 700.25p 701.00p 31079
17/07/2019 694.00p 702.50p 694.00p 700.00p 25115
16/07/2019 702.00p 702.00p 696.21p 701.00p 156589
15/07/2019 702.00p 702.00p 693.28p 696.00p 32940
12/07/2019 698.00p 704.34p 692.00p 696.00p 121021
11/07/2019 682.00p 700.00p 682.00p 695.00p 42554
10/07/2019 692.00p 692.00p 680.45p 689.00p 40109
09/07/2019 692.00p 699.00p 685.00p 689.00p 24715
08/07/2019 688.00p 700.00p 686.00p 700.00p 39292
05/07/2019 696.00p 700.83p 693.00p 693.00p 27029
04/07/2019 682.00p 696.00p 681.60p 694.00p 56001
03/07/2019 690.00p 690.00p 677.75p 687.00p 50126
02/07/2019 674.00p 684.00p 673.00p 679.00p 110079
01/07/2019 682.00p 682.00p 665.00p 682.00p 27898
28/06/2019 666.00p 666.00p 659.00p 666.00p 12405
27/06/2019 666.00p 668.00p 658.40p 664.00p 109306
26/06/2019 666.00p 666.00p 656.00p 656.00p 11884
25/06/2019 664.00p 666.00p 657.44p 660.00p 497542
24/06/2019 656.00p 665.92p 647.80p 658.00p 90636
21/06/2019 652.00p 654.53p 644.00p 650.00p 112120
20/06/2019 640.00p 653.12p 640.00p 650.00p 50590
19/06/2019 644.00p 645.20p 638.96p 641.00p 12177
18/06/2019 636.00p 644.00p 630.96p 644.00p 74277
17/06/2019 632.68p 634.00p 630.57p 633.00p 55917
14/06/2019 630.00p 633.40p 625.98p 631.00p 21432
13/06/2019 624.00p 627.00p 619.15p 627.00p 22408
12/06/2019 620.00p 627.50p 614.00p 623.00p 350420
11/06/2019 622.00p 627.00p 617.00p 624.00p 85637
10/06/2019 618.00p 618.33p 611.40p 617.00p 44157
07/06/2019 618.00p 618.00p 607.10p 610.00p 13684
06/06/2019 614.00p 614.00p 606.80p 611.00p 11446
05/06/2019 610.00p 616.67p 606.60p 609.00p 27114
04/06/2019 610.00p 615.00p 606.00p 610.00p 11884
03/06/2019 604.00p 614.00p 604.00p 613.00p 54732
31/05/2019 602.00p 606.68p 597.97p 604.00p 153619
30/05/2019 604.00p 606.60p 598.00p 604.00p 38808
29/05/2019 602.00p 606.00p 594.00p 596.00p 23622
28/05/2019 602.00p 612.00p 600.52p 602.00p 12432
24/05/2019 598.00p 608.00p 598.00p 605.00p 88168
23/05/2019 600.00p 603.90p 597.00p 599.00p 21186
22/05/2019 594.00p 605.01p 591.56p 604.00p 75397
21/05/2019 592.00p 595.29p 582.50p 592.00p 35257
20/05/2019 584.00p 590.00p 577.91p 583.00p 28805
17/05/2019 582.00p 584.00p 576.60p 583.00p 27816
16/05/2019 574.00p 582.20p 569.00p 582.00p 43106
15/05/2019 570.00p 574.00p 566.67p 574.00p 13734
14/05/2019 570.00p 570.00p 562.00p 567.00p 19824
13/05/2019 564.00p 564.64p 556.00p 559.00p 151448
10/05/2019 560.00p 566.72p 559.00p 559.00p 7179
09/05/2019 558.00p 561.04p 556.44p 558.00p 78114
08/05/2019 561.33p 565.04p 558.69p 563.00p 16124
07/05/2019 560.00p 564.00p 560.00p 562.00p 10576
03/05/2019 560.75p 565.36p 560.75p 563.00p 23661
02/05/2019 566.00p 571.04p 560.75p 563.00p 26862
01/05/2019 570.00p 574.00p 568.00p 569.00p 42161
30/04/2019 570.00p 574.00p 568.75p 574.00p 53379
29/04/2019 580.00p 580.00p 566.92p 572.00p 55801
26/04/2019 580.00p 580.00p 568.60p 575.00p 10256
25/04/2019 574.00p 575.96p 571.83p 572.00p 97755
24/04/2019 576.00p 576.00p 571.71p 576.00p 25245
23/04/2019 560.00p 574.98p 560.00p 573.00p 54828
18/04/2019 564.00p 566.72p 560.66p 564.00p 19727
17/04/2019 564.00p 569.56p 560.00p 566.00p 17437
16/04/2019 562.00p 564.00p 560.00p 563.00p 39360
15/04/2019 560.00p 562.00p 555.50p 561.00p 112987
12/04/2019 554.00p 557.90p 551.37p 557.00p 125964
11/04/2019 558.00p 558.00p 548.35p 553.00p 30837
10/04/2019 552.00p 555.20p 548.00p 550.00p 109354
09/04/2019 550.00p 552.92p 546.06p 552.00p 26043
08/04/2019 542.00p 546.00p 539.13p 544.00p 26266
05/04/2019 538.00p 548.57p 538.00p 544.00p 23258
04/04/2019 540.00p 544.00p 538.00p 538.00p 21622
03/04/2019 544.00p 544.00p 538.00p 544.00p 31103
02/04/2019 537.00p 543.40p 537.00p 542.00p 7257
01/04/2019 538.50p 542.00p 534.00p 541.00p 370209
29/03/2019 536.00p 540.00p 532.00p 532.00p 29646
28/03/2019 534.00p 539.92p 534.00p 534.00p 16333
27/03/2019 536.00p 537.00p 534.00p 537.00p 76212
26/03/2019 542.00p 542.00p 535.71p 536.00p 7652
25/03/2019 534.00p 537.00p 531.67p 537.00p 23400
22/03/2019 540.00p 546.20p 534.00p 537.00p 14221
21/03/2019 540.00p 551.00p 540.00p 545.00p 10432
20/03/2019 532.00p 539.52p 532.00p 538.00p 11381
19/03/2019 532.00p 536.00p 528.00p 535.00p 13629
18/03/2019 534.00p 536.00p 528.00p 532.00p 29499
15/03/2019 526.00p 534.00p 520.30p 524.00p 53469
14/03/2019 520.00p 522.40p 515.52p 522.00p 35984
13/03/2019 524.00p 524.40p 520.00p 520.00p 12958
12/03/2019 524.00p 526.00p 518.00p 524.00p 56174
11/03/2019 518.67p 522.64p 518.67p 522.00p 17567
08/03/2019 514.00p 519.36p 513.03p 514.00p 61607
07/03/2019 520.00p 526.00p 520.00p 526.00p 4646
06/03/2019 526.00p 528.00p 521.00p 524.00p 24602
05/03/2019 522.00p 524.00p 518.00p 521.00p 39658
04/03/2019 520.00p 522.67p 519.30p 521.00p 5615
01/03/2019 520.00p 520.00p 517.00p 519.00p 13896
28/02/2019 520.00p 520.05p 516.00p 519.00p 5906
27/02/2019 516.00p 521.40p 516.00p 516.00p 25933
26/02/2019 524.00p 524.08p 519.00p 519.00p 6926
25/02/2019 532.00p 535.12p 524.08p 528.00p 17516
22/02/2019 524.00p 530.00p 524.00p 530.00p 5535
21/02/2019 528.00p 528.00p 524.00p 527.00p 13511
20/02/2019 528.00p 528.00p 522.00p 526.00p 61180
19/02/2019 522.00p 528.00p 520.20p 522.00p 76996
18/02/2019 526.00p 532.08p 522.00p 525.00p 8075
15/02/2019 520.00p 532.00p 520.00p 529.00p 5691
14/02/2019 524.00p 524.24p 516.00p 520.00p 14544
13/02/2019 540.00p 542.20p 528.00p 528.00p 16749
12/02/2019 536.00p 544.00p 533.24p 540.00p 314894
11/02/2019 532.00p 538.00p 530.22p 534.00p 116560
08/02/2019 532.00p 533.50p 528.00p 530.00p 32263
07/02/2019 542.00p 542.00p 534.00p 535.00p 64680
06/02/2019 542.00p 546.14p 542.00p 542.00p 20753
05/02/2019 544.00p 544.00p 540.60p 542.00p 210965
04/02/2019 536.00p 541.60p 534.00p 536.00p 165410
01/02/2019 544.00p 546.00p 536.00p 536.00p 16472
31/01/2019 538.00p 542.68p 532.80p 538.00p 43350
30/01/2019 530.00p 535.30p 530.00p 532.00p 129832
29/01/2019 528.00p 532.00p 526.00p 530.00p 17537
28/01/2019 530.00p 536.00p 527.20p 528.00p 14152
25/01/2019 530.00p 535.00p 530.00p 534.00p 1544
24/01/2019 530.00p 535.75p 530.00p 532.00p 16124
23/01/2019 530.00p 536.00p 530.00p 532.00p 25229
22/01/2019 530.00p 536.00p 530.00p 532.00p 10723
21/01/2019 530.00p 533.00p 528.00p 533.00p 22454
18/01/2019 524.00p 533.12p 523.17p 530.00p 15402
17/01/2019 520.00p 534.00p 520.00p 520.00p 6958
16/01/2019 522.00p 532.00p 522.00p 526.00p 29914
15/01/2019 522.00p 530.00p 520.83p 526.00p 20896
14/01/2019 524.00p 530.24p 517.85p 526.00p 14914
11/01/2019 524.00p 532.00p 524.00p 530.00p 38358
10/01/2019 522.00p 526.00p 514.00p 526.00p 11475
09/01/2019 518.00p 524.00p 517.75p 521.00p 24530
08/01/2019 518.00p 518.00p 512.06p 518.00p 5128
07/01/2019 518.00p 520.00p 512.75p 520.00p 6196
04/01/2019 510.00p 518.00p 506.75p 518.00p 6945
03/01/2019 504.00p 506.48p 501.00p 506.00p 2953
02/01/2019 506.00p 508.00p 492.00p 508.00p 24611

*Close Price adjusted for both dividends and splits