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
15/03/2018 520.00p 525.36p 510.00p 516.00p 165408
14/03/2018 530.00p 532.76p 522.00p 522.00p 109826
13/03/2018 546.00p 549.90p 532.00p 533.00p 160054
12/03/2018 548.00p 553.12p 546.00p 549.00p 56588
09/03/2018 553.00p 554.00p 545.00p 550.00p 177647
08/03/2018 542.00p 552.00p 540.00p 542.00p 24585
07/03/2018 546.00p 546.00p 542.00p 544.00p 23938
06/03/2018 546.00p 550.00p 544.00p 546.00p 400722
05/03/2018 542.00p 544.00p 538.00p 544.00p 53624
02/03/2018 542.00p 545.92p 530.00p 536.00p 69945
01/03/2018 544.00p 547.56p 542.44p 544.00p 5954
28/02/2018 552.00p 554.00p 544.00p 546.00p 17007
27/02/2018 546.00p 554.00p 546.00p 551.00p 42946
26/02/2018 546.00p 554.00p 546.00p 551.00p 47308
23/02/2018 536.00p 544.00p 536.00p 544.00p 11395
22/02/2018 534.00p 540.00p 531.00p 540.00p 260424
21/02/2018 526.00p 537.34p 522.04p 536.00p 71067
20/02/2018 524.00p 526.00p 518.88p 524.00p 142050
19/02/2018 522.00p 524.50p 520.06p 524.00p 43301
16/02/2018 526.00p 526.00p 518.48p 526.00p 17245
15/02/2018 516.00p 520.00p 515.47p 520.00p 26686
14/02/2018 516.00p 520.00p 514.77p 518.00p 254168
13/02/2018 512.80p 518.00p 512.08p 518.00p 9176
12/02/2018 512.00p 520.00p 510.32p 516.00p 29480
09/02/2018 510.00p 512.10p 502.00p 511.00p 110005
08/02/2018 522.00p 528.50p 518.00p 521.00p 71611
07/02/2018 530.00p 540.00p 523.83p 535.00p 46823
06/02/2018 520.00p 529.70p 512.00p 526.00p 85500
05/02/2018 540.00p 544.32p 536.00p 538.00p 107656
02/02/2018 552.00p 556.40p 546.00p 548.00p 81885
01/02/2018 561.70p 561.70p 552.50p 557.00p 15376
31/01/2018 552.00p 558.00p 552.00p 558.00p 108432
30/01/2018 552.00p 561.70p 552.00p 552.00p 24906
29/01/2018 560.00p 560.00p 552.00p 556.00p 31726
26/01/2018 554.70p 560.28p 554.70p 557.00p 41663
25/01/2018 550.00p 560.54p 550.00p 557.00p 51137
24/01/2018 554.00p 554.00p 547.02p 550.00p 35045
23/01/2018 550.00p 554.00p 542.00p 550.00p 26401
22/01/2018 543.75p 552.03p 541.70p 545.00p 27098
19/01/2018 550.00p 550.00p 545.00p 547.00p 15871
18/01/2018 544.10p 553.18p 544.00p 545.00p 23903
17/01/2018 546.00p 546.00p 542.96p 545.00p 511213
16/01/2018 558.00p 558.00p 543.45p 546.00p 36205
15/01/2018 548.00p 555.12p 544.00p 550.00p 147881
12/01/2018 556.00p 558.00p 545.80p 548.00p 215313
11/01/2018 558.00p 558.00p 546.33p 551.00p 301245
10/01/2018 550.00p 556.00p 544.80p 554.00p 68297
09/01/2018 548.00p 556.00p 544.40p 552.00p 56271
08/01/2018 540.00p 547.88p 536.40p 545.00p 81346
05/01/2018 534.00p 541.70p 532.00p 538.00p 107306
04/01/2018 524.00p 538.00p 522.90p 533.00p 119766
03/01/2018 510.00p 523.70p 510.00p 522.00p 206672
02/01/2018 514.00p 514.00p 502.00p 510.00p 55772
29/12/2017 513.00p 513.00p 503.63p 513.00p 14782
28/12/2017 509.00p 513.00p 508.00p 513.00p 12109
27/12/2017 508.00p 511.50p 502.97p 511.50p 3227
22/12/2017 510.00p 510.00p 505.50p 507.75p 3526
21/12/2017 509.80p 509.80p 501.00p 507.25p 5545
20/12/2017 510.00p 510.00p 505.35p 507.75p 8596
19/12/2017 505.00p 510.00p 504.84p 510.00p 7294
18/12/2017 510.00p 510.00p 504.40p 508.00p 26143
15/12/2017 506.50p 510.00p 502.72p 510.00p 30865
14/12/2017 500.00p 505.50p 498.70p 504.00p 19334
13/12/2017 499.00p 500.00p 495.44p 500.00p 4897
12/12/2017 497.50p 499.00p 493.00p 499.00p 7560
11/12/2017 496.00p 497.50p 488.98p 495.25p 10040
08/12/2017 493.00p 496.00p 486.87p 494.50p 12269
07/12/2017 485.00p 495.09p 485.00p 490.50p 12982
06/12/2017 482.75p 495.25p 482.75p 493.63p 321451
05/12/2017 492.50p 495.50p 485.05p 492.75p 12891
04/12/2017 485.00p 489.56p 481.00p 488.00p 89958
01/12/2017 482.75p 491.51p 480.00p 480.50p 16768
30/11/2017 491.50p 499.44p 483.94p 488.00p 19605
29/11/2017 499.38p 502.34p 495.15p 497.38p 8234
28/11/2017 499.00p 509.50p 499.00p 504.75p 4876
27/11/2017 500.00p 503.89p 498.00p 503.75p 7718
24/11/2017 500.00p 506.50p 500.00p 500.00p 4933
23/11/2017 502.50p 508.50p 497.50p 505.25p 4689
22/11/2017 507.00p 507.00p 500.25p 504.75p 230369
21/11/2017 500.00p 503.68p 495.00p 503.50p 7447
20/11/2017 495.00p 501.00p 497.00p 500.50p 3902
17/11/2017 491.75p 501.00p 491.75p 498.75p 16681
16/11/2017 500.00p 503.35p 492.00p 498.00p 29586
15/11/2017 498.00p 506.65p 495.00p 498.75p 55014
14/11/2017 513.50p 513.34p 506.00p 509.50p 10542
13/11/2017 513.50p 517.59p 511.50p 512.00p 60772
10/11/2017 505.00p 512.33p 501.00p 508.00p 25660
09/11/2017 513.00p 513.00p 505.00p 510.50p 42455
08/11/2017 510.00p 513.65p 505.00p 510.25p 211133
07/11/2017 506.50p 511.00p 503.50p 505.75p 64480
06/11/2017 498.00p 501.70p 493.38p 498.00p 18952
03/11/2017 494.50p 501.00p 492.25p 499.00p 20536
02/11/2017 495.00p 500.00p 492.34p 497.25p 20643
01/11/2017 491.50p 503.00p 491.50p 497.38p 41485
31/10/2017 495.25p 501.39p 491.50p 491.50p 32359
30/10/2017 498.00p 502.40p 497.67p 499.25p 33917
27/10/2017 495.00p 500.50p 494.50p 500.50p 27882
26/10/2017 495.00p 495.50p 490.00p 490.00p 7143
25/10/2017 496.00p 501.10p 494.79p 495.00p 39381
24/10/2017 502.50p 503.50p 495.00p 499.50p 30558
23/10/2017 501.00p 504.99p 498.00p 498.00p 31371
20/10/2017 510.00p 510.00p 498.50p 498.50p 13477
19/10/2017 504.00p 507.00p 500.00p 500.00p 18624
18/10/2017 506.00p 512.42p 504.11p 504.50p 24417
17/10/2017 506.00p 510.10p 505.57p 509.00p 9791
16/10/2017 506.00p 509.50p 499.31p 509.50p 25874
13/10/2017 508.00p 508.00p 505.50p 505.50p 30982
12/10/2017 506.00p 508.00p 506.00p 508.00p 4771
11/10/2017 510.00p 510.00p 508.00p 508.00p 1218
10/10/2017 512.00p 516.00p 505.50p 507.75p 3920
09/10/2017 517.50p 517.50p 512.00p 512.00p 260
06/10/2017 512.50p 519.00p 509.50p 509.50p 35421
05/10/2017 504.00p 507.50p 500.00p 507.00p 11049
04/10/2017 490.00p 502.00p 490.00p 498.00p 17946
03/10/2017 493.00p 495.13p 492.25p 495.13p 38311
02/10/2017 491.50p 492.25p 490.00p 492.25p 45636
29/09/2017 488.00p 488.00p 484.00p 484.00p 7531
28/09/2017 490.00p 490.00p 482.00p 483.00p 11438
27/09/2017 500.00p 500.00p 493.00p 496.62p 16910
26/09/2017 499.25p 501.00p 490.00p 497.00p 12121
25/09/2017 495.00p 495.50p 494.00p 494.00p 3416
22/09/2017 489.75p 494.50p 487.75p 491.38p 12115
21/09/2017 487.25p 488.50p 484.00p 484.25p 17035
20/09/2017 488.00p 488.00p 488.00p 488.00p 10669
19/09/2017 489.75p 484.88p 484.38p 484.38p 11005
18/09/2017 489.75p 489.75p 484.88p 484.88p 21
15/09/2017 487.75p 487.75p 482.25p 482.25p 106834
14/09/2017 488.00p 488.75p 488.00p 488.75p 4309
13/09/2017 493.25p 493.25p 488.25p 490.88p 14132
12/09/2017 485.75p 487.50p 485.25p 487.00p 19812
11/09/2017 490.00p 490.00p 487.00p 489.25p 34513
08/09/2017 486.00p 488.12p 487.50p 487.50p 14520
07/09/2017 486.00p 491.00p 486.00p 488.12p 22981
06/09/2017 485.00p 485.00p 482.00p 485.00p 7133
05/09/2017 484.00p 484.00p 480.00p 482.00p 41090
04/09/2017 484.50p 487.25p 483.00p 484.00p 7057
01/09/2017 484.75p 487.25p 484.50p 485.50p 63712
31/08/2017 476.75p 487.00p 476.75p 486.00p 38487
30/08/2017 471.75p 477.00p 470.00p 476.00p 58791
29/08/2017 470.00p 472.00p 462.50p 467.75p 72716
25/08/2017 462.50p 472.00p 462.50p 470.50p 6337
24/08/2017 460.75p 469.00p 460.75p 469.00p 14867
23/08/2017 463.50p 468.00p 462.00p 464.75p 9016
22/08/2017 463.00p 468.00p 457.00p 464.13p 18140
21/08/2017 461.50p 464.50p 461.25p 464.50p 1573
18/08/2017 460.00p 460.00p 453.25p 453.25p 5260
17/08/2017 462.50p 467.25p 467.12p 467.25p 4427
16/08/2017 462.50p 467.12p 462.50p 467.12p 50
15/08/2017 458.00p 462.38p 460.00p 462.38p 20754
14/08/2017 458.00p 460.00p 458.00p 460.00p 603
11/08/2017 458.00p 459.38p 453.25p 459.38p 2022
10/08/2017 465.00p 465.00p 460.00p 462.38p 20200
09/08/2017 460.25p 466.00p 460.00p 466.00p 4303
08/08/2017 460.00p 468.25p 460.25p 468.25p 39462
07/08/2017 460.00p 460.25p 460.00p 460.25p 30730
04/08/2017 457.25p 457.50p 455.50p 457.00p 24332
03/08/2017 452.50p 459.00p 450.00p 455.00p 66830
02/08/2017 453.00p 456.37p 453.00p 456.37p 3031
01/08/2017 453.00p 455.00p 453.00p 455.00p 1554
31/07/2017 450.25p 450.25p 450.00p 450.00p 42
28/07/2017 452.50p 459.50p 450.25p 459.50p 4672
27/07/2017 465.00p 465.00p 454.50p 454.50p 741
26/07/2017 456.00p 461.00p 455.00p 455.00p 13621
25/07/2017 455.00p 455.38p 455.00p 455.38p 1
24/07/2017 455.50p 460.75p 452.00p 460.75p 39151
21/07/2017 461.25p 463.00p 460.50p 462.75p 14646
20/07/2017 465.00p 467.00p 463.50p 465.00p 5165
19/07/2017 464.00p 464.25p 464.00p 464.25p 14103
18/07/2017 464.00p 464.00p 464.00p 464.00p 57
17/07/2017 460.00p 465.00p 460.00p 462.38p 39310
14/07/2017 466.00p 466.00p 459.25p 462.62p 19426
13/07/2017 455.00p 465.00p 455.00p 459.12p 5343
12/07/2017 461.00p 465.00p 460.25p 462.50p 18371
11/07/2017 450.00p 452.50p 450.00p 452.50p 2351
10/07/2017 449.50p 451.00p 449.00p 451.00p 3157
07/07/2017 449.50p 449.50p 447.50p 449.00p 65416
06/07/2017 452.75p 452.75p 447.25p 447.50p 129666
05/07/2017 446.50p 447.50p 446.50p 446.50p 53843
04/07/2017 453.00p 448.00p 447.38p 447.38p 4212
03/07/2017 453.00p 453.00p 440.25p 448.00p 1378
30/06/2017 445.00p 445.00p 445.00p 445.00p 495
29/06/2017 447.00p 447.00p 441.50p 444.25p 14261
28/06/2017 444.00p 444.00p 438.75p 438.75p 2224
27/06/2017 450.00p 450.00p 448.25p 450.00p 12721
26/06/2017 443.00p 451.00p 443.00p 447.63p 4500
23/06/2017 441.50p 445.87p 441.50p 445.87p 1019
22/06/2017 441.25p 443.00p 438.50p 443.00p 196158
21/06/2017 445.00p 445.00p 444.00p 444.00p 17366
20/06/2017 450.00p 450.00p 446.00p 447.00p 42929
19/06/2017 448.25p 449.25p 447.50p 448.87p 5281
16/06/2017 447.00p 453.00p 446.00p 453.00p 80696
15/06/2017 464.75p 464.75p 444.00p 447.50p 256498
14/06/2017 463.50p 463.50p 455.00p 457.00p 117437
13/06/2017 463.00p 465.75p 461.50p 464.62p 82419
12/06/2017 464.00p 466.00p 460.00p 465.00p 122690
09/06/2017 462.00p 464.50p 462.00p 464.00p 28679
08/06/2017 455.50p 459.40p 451.90p 458.00p 18498
07/06/2017 460.25p 460.25p 452.00p 455.00p 64802
06/06/2017 454.00p 456.45p 452.78p 455.00p 30353
05/06/2017 455.00p 461.86p 455.00p 456.00p 13155

*Close Price adjusted for both dividends and splits