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
31/12/2018 495.00p 501.82p 493.13p 497.50p 9751
28/12/2018 500.00p 504.00p 496.96p 498.00p 13825
27/12/2018 492.00p 498.76p 486.00p 496.00p 4621
24/12/2018 493.00p 500.04p 493.00p 493.00p 10798
21/12/2018 496.00p 506.00p 492.00p 492.00p 26233
20/12/2018 508.00p 510.00p 496.00p 504.00p 23607
19/12/2018 520.00p 520.00p 504.00p 504.00p 8333
18/12/2018 512.00p 512.00p 506.00p 506.00p 10204
17/12/2018 520.00p 528.00p 510.00p 518.00p 17788
14/12/2018 522.00p 524.00p 522.00p 524.00p 1497
13/12/2018 526.00p 531.12p 514.00p 516.00p 32134
12/12/2018 534.00p 534.00p 518.00p 520.00p 33668
11/12/2018 526.00p 531.50p 516.00p 524.00p 19127
10/12/2018 522.00p 529.50p 518.00p 520.00p 23929
07/12/2018 524.00p 532.00p 517.20p 528.00p 25766
06/12/2018 518.00p 528.00p 508.00p 528.00p 74377
05/12/2018 528.00p 528.00p 516.00p 522.00p 1279
04/12/2018 520.00p 524.32p 518.10p 524.00p 10212
03/12/2018 518.00p 529.04p 518.00p 522.00p 17331
30/11/2018 510.00p 513.33p 507.00p 507.00p 19548
29/11/2018 518.00p 522.00p 510.08p 517.00p 65707
28/11/2018 506.00p 512.00p 506.00p 511.00p 39506
27/11/2018 500.00p 504.00p 500.00p 504.00p 15878
26/11/2018 502.00p 503.20p 492.00p 497.50p 128175
23/11/2018 504.00p 508.60p 501.32p 507.00p 10681
22/11/2018 502.00p 509.00p 502.00p 509.00p 9058
21/11/2018 508.34p 511.00p 506.06p 511.00p 2983
20/11/2018 508.00p 509.90p 502.00p 506.00p 15037
19/11/2018 512.00p 517.28p 508.00p 511.00p 12083
16/11/2018 516.00p 517.28p 508.00p 512.00p 26190
15/11/2018 508.00p 514.00p 508.00p 511.00p 7459
14/11/2018 496.00p 504.44p 494.00p 500.00p 13015
13/11/2018 500.00p 508.40p 500.00p 500.00p 19599
12/11/2018 510.00p 512.40p 500.00p 507.00p 27975
09/11/2018 512.00p 518.00p 503.20p 504.00p 14811
08/11/2018 518.50p 518.50p 514.00p 514.00p 971
07/11/2018 512.00p 516.50p 511.10p 514.00p 3983
06/11/2018 514.00p 518.68p 500.00p 500.00p 12442
05/11/2018 520.00p 520.00p 513.40p 515.00p 167967
02/11/2018 520.00p 520.00p 510.00p 510.00p 31621
01/11/2018 510.00p 516.00p 508.00p 508.00p 23359
31/10/2018 508.00p 512.67p 500.00p 500.00p 21588
30/10/2018 500.00p 510.00p 500.00p 508.00p 48833
29/10/2018 504.00p 507.00p 501.06p 503.00p 15585
26/10/2018 502.00p 507.75p 496.00p 502.00p 139523
25/10/2018 508.00p 508.04p 502.06p 508.00p 4831
24/10/2018 516.00p 516.00p 504.12p 508.00p 60003
23/10/2018 506.00p 510.00p 502.00p 510.00p 6993
22/10/2018 512.00p 519.40p 508.00p 513.00p 24663
19/10/2018 510.00p 516.00p 510.00p 516.00p 1924
18/10/2018 512.00p 522.00p 512.00p 516.00p 2814
17/10/2018 516.00p 518.00p 513.71p 518.00p 19637
16/10/2018 510.00p 518.00p 508.06p 518.00p 23772
15/10/2018 510.00p 516.00p 497.13p 514.00p 11749
12/10/2018 504.00p 510.00p 497.00p 503.00p 21251
11/10/2018 500.00p 506.00p 492.00p 492.00p 30903
10/10/2018 522.00p 524.00p 508.00p 513.00p 28835
09/10/2018 516.00p 519.00p 516.00p 519.00p 18407
08/10/2018 516.00p 517.67p 513.95p 515.00p 8162
05/10/2018 516.88p 518.00p 516.00p 518.00p 15036
04/10/2018 526.00p 530.00p 516.00p 516.00p 24524
03/10/2018 518.00p 532.00p 518.00p 530.00p 56552
02/10/2018 524.00p 524.00p 520.00p 523.00p 90720
01/10/2018 518.64p 522.00p 516.06p 520.00p 19956
28/09/2018 514.00p 518.00p 509.44p 517.00p 14872
27/09/2018 512.00p 514.00p 502.00p 514.00p 14973
26/09/2018 521.76p 521.76p 519.00p 519.00p 1934
25/09/2018 520.00p 523.56p 515.80p 522.00p 63220
24/09/2018 514.00p 519.56p 514.00p 518.00p 23575
21/09/2018 510.00p 516.00p 507.60p 510.00p 68414
20/09/2018 506.00p 512.00p 500.00p 504.00p 201345
19/09/2018 510.00p 510.00p 502.80p 509.00p 20651
18/09/2018 506.00p 506.00p 498.00p 500.00p 72261
17/09/2018 500.00p 502.96p 498.00p 500.00p 6216
14/09/2018 499.00p 504.00p 498.00p 500.00p 35217
13/09/2018 495.00p 502.96p 495.00p 500.00p 20348
12/09/2018 496.00p 497.50p 487.92p 497.50p 9971
11/09/2018 486.00p 488.40p 481.69p 488.00p 23981
10/09/2018 495.00p 501.30p 486.00p 488.00p 15113
07/09/2018 500.00p 502.00p 488.00p 496.00p 31398
06/09/2018 498.00p 504.31p 495.00p 500.00p 12633
05/09/2018 504.00p 511.19p 498.00p 498.00p 13547
04/09/2018 506.00p 511.52p 506.00p 506.00p 165003
03/09/2018 504.00p 512.00p 504.00p 508.00p 9502
31/08/2018 502.00p 511.10p 500.00p 500.00p 7521
30/08/2018 502.00p 508.00p 502.00p 505.00p 127
29/08/2018 504.00p 506.00p 500.00p 504.00p 103683
28/08/2018 504.00p 508.90p 500.00p 505.00p 71451
24/08/2018 498.00p 502.00p 496.00p 497.50p 8040
23/08/2018 500.00p 500.00p 494.00p 494.00p 12252
22/08/2018 500.00p 504.14p 500.00p 500.00p 27946
21/08/2018 506.00p 506.00p 500.00p 504.00p 47791
20/08/2018 502.00p 504.14p 500.00p 502.00p 8185
17/08/2018 506.00p 506.00p 492.00p 497.00p 24189
16/08/2018 506.00p 506.14p 500.00p 500.00p 8026
15/08/2018 500.00p 510.10p 498.00p 500.00p 12258
14/08/2018 510.00p 512.00p 506.40p 510.00p 84480
13/08/2018 504.00p 507.56p 494.00p 507.00p 31485
10/08/2018 506.00p 507.40p 498.00p 503.00p 24232
09/08/2018 518.00p 518.00p 503.90p 509.00p 61733
08/08/2018 532.00p 532.00p 516.61p 518.00p 23215
07/08/2018 534.00p 536.00p 531.88p 534.00p 12726
06/08/2018 525.00p 531.00p 525.00p 531.00p 27081
03/08/2018 534.00p 534.00p 522.08p 527.00p 14033
02/08/2018 528.00p 530.88p 524.00p 524.00p 6318
01/08/2018 530.00p 533.00p 528.96p 531.00p 16983
31/07/2018 524.00p 533.00p 520.00p 530.00p 47796
30/07/2018 523.84p 525.00p 521.75p 524.00p 10770
27/07/2018 521.92p 522.00p 520.00p 522.00p 13140
26/07/2018 520.00p 522.00p 520.00p 522.00p 3082
25/07/2018 510.00p 522.00p 510.00p 520.00p 4282
24/07/2018 516.00p 528.00p 516.00p 524.00p 17438
23/07/2018 520.00p 522.00p 515.96p 516.00p 7772
20/07/2018 514.00p 518.00p 510.00p 510.00p 23115
19/07/2018 526.00p 530.64p 516.00p 517.00p 28120
18/07/2018 526.00p 530.00p 524.00p 528.00p 11018
17/07/2018 526.00p 532.00p 524.50p 532.00p 13691
16/07/2018 530.00p 530.96p 524.50p 528.00p 25669
13/07/2018 536.00p 536.00p 526.00p 531.00p 24758
12/07/2018 534.00p 534.00p 522.00p 526.00p 16387
11/07/2018 536.00p 536.00p 527.00p 527.00p 6576
10/07/2018 528.00p 532.80p 523.29p 532.00p 135650
09/07/2018 530.00p 530.00p 522.00p 526.00p 5902
06/07/2018 522.00p 522.91p 516.00p 516.00p 17876
05/07/2018 524.00p 529.00p 520.40p 529.00p 14501
04/07/2018 524.00p 524.00p 516.80p 524.00p 29823
03/07/2018 524.00p 524.00p 518.00p 518.00p 4694
02/07/2018 518.00p 526.00p 518.00p 520.00p 17965
29/06/2018 512.00p 527.81p 512.00p 518.00p 115902
28/06/2018 504.00p 514.49p 504.00p 510.00p 17159
27/06/2018 502.00p 509.44p 500.00p 504.00p 91229
26/06/2018 510.00p 512.33p 502.00p 506.00p 82859
25/06/2018 504.00p 507.90p 502.00p 502.00p 21539
22/06/2018 506.00p 506.44p 499.00p 506.00p 41489
21/06/2018 502.00p 504.00p 496.00p 496.00p 11461
20/06/2018 497.44p 508.00p 497.44p 506.00p 27445
19/06/2018 494.00p 499.62p 491.00p 499.00p 19248
18/06/2018 499.00p 505.00p 498.00p 500.00p 21048
15/06/2018 508.00p 508.00p 498.00p 506.00p 54117
14/06/2018 499.00p 506.00p 499.00p 506.00p 14452
13/06/2018 504.00p 508.00p 502.40p 504.00p 11436
12/06/2018 502.00p 503.38p 502.00p 502.00p 8514
11/06/2018 502.00p 505.30p 501.50p 503.00p 10471
08/06/2018 506.00p 507.50p 500.00p 502.00p 20350
07/06/2018 510.00p 516.00p 508.16p 514.00p 61413
06/06/2018 510.00p 517.12p 510.00p 516.00p 11271
05/06/2018 514.00p 517.30p 510.00p 510.00p 140996
04/06/2018 514.00p 519.34p 512.00p 514.00p 28996
01/06/2018 516.00p 520.17p 514.67p 516.00p 71682
31/05/2018 512.00p 515.56p 508.00p 512.00p 11097
30/05/2018 506.00p 512.00p 506.00p 512.00p 10857
29/05/2018 506.00p 512.00p 506.00p 506.00p 12392
25/05/2018 516.00p 516.00p 511.50p 514.00p 5735
24/05/2018 508.00p 516.00p 508.00p 508.00p 8334
23/05/2018 518.00p 518.00p 512.00p 516.00p 27271
22/05/2018 520.00p 522.00p 517.67p 518.00p 2631
21/05/2018 516.00p 516.75p 512.75p 516.00p 10344
18/05/2018 511.00p 514.00p 510.00p 514.00p 15169
17/05/2018 515.33p 516.00p 511.33p 513.00p 15496
16/05/2018 514.00p 516.00p 511.00p 516.00p 23413
15/05/2018 512.00p 514.00p 509.81p 511.00p 15650
14/05/2018 514.00p 518.00p 512.67p 516.00p 26066
11/05/2018 506.00p 515.36p 504.67p 515.00p 32611
10/05/2018 500.00p 508.00p 494.00p 506.00p 46109
09/05/2018 492.00p 496.99p 492.00p 494.00p 40283
08/05/2018 494.00p 497.16p 490.50p 492.00p 28588
04/05/2018 490.00p 496.00p 489.00p 490.50p 13567
03/05/2018 494.00p 497.36p 491.68p 494.00p 17184
02/05/2018 494.00p 498.72p 490.00p 494.50p 30504
01/05/2018 493.20p 495.45p 488.80p 491.50p 80538
30/04/2018 496.00p 499.00p 491.00p 491.00p 31068
27/04/2018 482.00p 496.00p 480.00p 489.00p 52730
26/04/2018 478.00p 487.00p 477.00p 487.00p 4994
25/04/2018 476.00p 485.20p 474.00p 474.00p 34085
24/04/2018 480.00p 486.40p 480.00p 482.00p 13417
23/04/2018 474.00p 483.56p 474.00p 474.00p 33561
20/04/2018 472.00p 480.00p 472.00p 476.00p 22956
19/04/2018 478.00p 480.00p 474.00p 477.00p 44825
18/04/2018 470.00p 475.00p 461.00p 468.00p 375147
17/04/2018 462.00p 469.50p 455.00p 462.00p 34667
16/04/2018 463.00p 468.60p 454.00p 454.00p 187370
13/04/2018 471.00p 474.82p 458.79p 465.50p 47891
12/04/2018 468.00p 475.00p 455.00p 465.00p 42791
11/04/2018 465.00p 465.00p 450.00p 455.00p 63967
10/04/2018 471.00p 479.91p 445.00p 462.00p 163067
09/04/2018 520.00p 520.01p 469.56p 473.00p 221792
06/04/2018 526.00p 528.00p 514.00p 523.00p 48777
05/04/2018 520.00p 521.76p 506.00p 516.00p 32067
04/04/2018 506.00p 516.80p 506.00p 508.00p 22254
03/04/2018 506.00p 514.00p 502.30p 514.00p 52782
29/03/2018 508.00p 520.00p 506.40p 516.00p 39872
28/03/2018 506.00p 515.76p 506.00p 509.00p 28017
27/03/2018 516.00p 517.10p 510.00p 516.00p 209821
26/03/2018 510.00p 517.12p 505.56p 516.00p 19030
23/03/2018 510.00p 517.50p 508.50p 512.00p 32938
22/03/2018 526.00p 526.00p 514.06p 518.00p 44430
21/03/2018 522.00p 524.00p 514.10p 524.00p 45098
20/03/2018 506.00p 518.00p 506.00p 516.00p 28926
19/03/2018 522.00p 522.00p 506.00p 506.00p 127364
16/03/2018 510.00p 520.68p 504.00p 516.00p 124975

*Close Price adjusted for both dividends and splits