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
02/06/2017 453.50p 460.50p 451.36p 455.00p 46867
01/06/2017 459.00p 459.60p 451.99p 456.00p 63469
31/05/2017 471.00p 471.48p 459.30p 460.00p 223667
30/05/2017 478.00p 478.00p 470.90p 476.00p 14953
26/05/2017 472.69p 474.00p 470.00p 473.12p 10245
25/05/2017 470.00p 477.45p 470.00p 474.88p 22820
24/05/2017 471.00p 476.49p 471.00p 472.50p 42657
23/05/2017 462.00p 476.75p 462.00p 474.00p 216819
22/05/2017 465.00p 467.00p 462.00p 466.50p 45572
19/05/2017 464.50p 464.80p 458.37p 463.00p 160184
18/05/2017 475.00p 475.00p 458.50p 462.00p 120075
17/05/2017 477.00p 481.39p 474.23p 476.25p 13367
16/05/2017 475.50p 482.88p 474.07p 478.00p 37790
15/05/2017 470.00p 474.06p 466.75p 474.00p 72558
12/05/2017 468.00p 472.90p 468.00p 469.88p 36394
11/05/2017 472.50p 474.94p 467.00p 471.88p 6195
10/05/2017 466.00p 472.00p 465.00p 472.00p 84263
09/05/2017 466.00p 472.06p 465.00p 467.62p 12816
08/05/2017 466.00p 472.19p 465.25p 467.37p 12190
05/05/2017 467.50p 469.00p 463.50p 465.75p 22908
04/05/2017 470.00p 478.63p 468.50p 468.50p 14633
03/05/2017 478.00p 482.00p 474.50p 475.25p 42332
02/05/2017 480.00p 480.50p 467.66p 479.00p 73189
28/04/2017 476.00p 476.49p 474.00p 474.50p 41483
27/04/2017 478.00p 479.96p 475.00p 475.00p 14829
26/04/2017 479.25p 481.50p 475.25p 478.00p 22491
25/04/2017 479.00p 482.50p 474.00p 480.38p 32125
24/04/2017 471.00p 478.00p 470.50p 478.00p 32675
21/04/2017 468.00p 468.87p 464.75p 468.87p 27499
20/04/2017 463.75p 464.87p 460.81p 464.87p 11649
19/04/2017 466.00p 493.50p 449.25p 462.25p 115519
18/04/2017 476.00p 476.00p 466.74p 468.75p 54502
13/04/2017 470.00p 475.61p 465.43p 472.88p 84843
12/04/2017 478.00p 484.00p 470.81p 475.00p 109261
11/04/2017 489.75p 490.75p 477.00p 477.00p 132107
10/04/2017 490.50p 493.65p 478.60p 483.37p 59783
07/04/2017 500.50p 502.60p 489.08p 493.87p 132116
06/04/2017 504.00p 505.50p 501.41p 505.50p 21169
05/04/2017 500.00p 506.13p 498.87p 503.50p 51456
04/04/2017 491.25p 499.25p 489.70p 499.00p 66885
03/04/2017 494.75p 496.94p 489.33p 492.00p 70360
31/03/2017 498.50p 498.50p 490.00p 493.75p 30535
30/03/2017 493.50p 498.25p 491.68p 496.50p 54685
29/03/2017 491.50p 492.01p 486.00p 491.50p 134156
28/03/2017 478.00p 489.28p 477.00p 487.87p 28401
27/03/2017 485.75p 485.75p 477.16p 478.88p 93121
24/03/2017 490.00p 490.48p 483.00p 489.00p 17356
23/03/2017 486.00p 486.75p 483.75p 486.75p 43905
22/03/2017 482.00p 490.00p 477.00p 489.75p 58344
21/03/2017 498.00p 499.83p 487.50p 489.75p 62498
20/03/2017 495.00p 500.00p 490.00p 497.25p 42676
17/03/2017 490.00p 495.00p 483.27p 495.00p 31502
16/03/2017 480.50p 490.00p 480.50p 489.50p 36396
15/03/2017 480.12p 485.35p 475.22p 483.87p 21969
14/03/2017 485.00p 486.40p 478.00p 479.25p 32392
13/03/2017 475.00p 484.01p 473.00p 481.25p 102776
10/03/2017 480.00p 487.00p 473.33p 480.12p 309493
09/03/2017 497.00p 500.00p 480.50p 480.50p 123832
08/03/2017 497.00p 501.60p 494.00p 499.75p 38738
07/03/2017 499.00p 503.00p 498.25p 499.75p 45592
06/03/2017 501.50p 502.60p 494.56p 501.50p 51048
03/03/2017 498.00p 502.06p 493.89p 500.75p 247384
02/03/2017 500.00p 506.25p 495.25p 499.00p 38875
01/03/2017 499.00p 504.75p 491.13p 502.00p 86781
28/02/2017 500.00p 506.75p 491.00p 491.00p 70227
27/02/2017 504.00p 506.95p 497.00p 504.00p 129201
24/02/2017 511.00p 511.00p 471.50p 500.00p 106976
23/02/2017 512.00p 518.90p 511.00p 512.00p 32289
22/02/2017 520.00p 520.00p 512.27p 516.00p 31641
21/02/2017 518.00p 520.00p 512.13p 518.00p 20997
20/02/2017 512.10p 522.68p 512.00p 517.75p 27611
17/02/2017 520.00p 520.00p 513.00p 513.00p 33040
16/02/2017 514.00p 521.43p 512.00p 518.25p 57124
15/02/2017 517.00p 523.50p 514.00p 523.50p 25963
14/02/2017 522.00p 527.50p 514.00p 519.00p 100031
13/02/2017 514.50p 525.62p 514.50p 516.00p 64656
10/02/2017 514.00p 521.71p 513.00p 517.00p 45976
09/02/2017 519.00p 522.00p 514.10p 517.00p 187033
08/02/2017 526.00p 530.00p 521.03p 525.50p 36669
07/02/2017 539.00p 540.00p 524.00p 530.50p 42513
06/02/2017 532.00p 540.00p 526.36p 533.50p 39056
03/02/2017 534.50p 534.50p 524.00p 534.50p 31812
02/02/2017 526.00p 529.82p 522.00p 529.25p 17134
01/02/2017 522.00p 530.00p 521.50p 527.25p 34829
31/01/2017 529.98p 529.98p 523.50p 528.00p 35186
30/01/2017 536.50p 536.50p 524.83p 527.75p 49184
27/01/2017 532.00p 536.50p 525.00p 535.50p 91857
26/01/2017 525.00p 534.00p 522.28p 530.00p 70043
25/01/2017 530.00p 539.80p 530.00p 534.00p 36420
24/01/2017 530.00p 539.95p 530.00p 535.00p 33797
23/01/2017 537.00p 537.00p 530.00p 533.00p 51309
20/01/2017 538.00p 542.50p 535.55p 536.00p 46319
19/01/2017 547.00p 550.00p 536.50p 536.50p 71808
18/01/2017 555.00p 555.00p 547.00p 547.00p 67968
17/01/2017 561.00p 562.20p 551.58p 553.00p 27543
16/01/2017 560.00p 563.50p 553.00p 559.50p 52457
13/01/2017 557.00p 562.30p 551.10p 556.50p 54770
12/01/2017 559.50p 563.00p 550.00p 559.25p 84875
11/01/2017 565.00p 565.00p 557.98p 562.00p 78654
10/01/2017 565.00p 565.00p 551.50p 561.50p 152523
09/01/2017 550.00p 565.00p 548.20p 563.00p 168001
06/01/2017 549.00p 554.90p 543.35p 547.00p 95515
05/01/2017 555.00p 558.73p 545.00p 550.00p 71534
04/01/2017 545.00p 554.92p 541.47p 553.00p 97644
03/01/2017 530.00p 546.00p 524.51p 540.00p 116038
30/12/2016 527.00p 530.53p 524.30p 525.50p 36651
29/12/2016 515.00p 527.50p 512.70p 524.00p 57271
28/12/2016 520.00p 524.00p 512.80p 519.50p 109156
23/12/2016 514.65p 514.65p 509.44p 511.00p 10900
22/12/2016 504.50p 516.92p 504.50p 508.00p 124938
21/12/2016 502.00p 518.02p 502.00p 508.00p 53444
20/12/2016 506.00p 514.50p 505.38p 511.50p 38972
19/12/2016 515.00p 516.83p 506.46p 507.50p 71483
16/12/2016 502.00p 514.68p 502.00p 514.00p 90119
15/12/2016 500.00p 509.50p 494.73p 507.50p 65844
14/12/2016 500.00p 502.10p 493.00p 496.00p 84116
13/12/2016 492.00p 500.93p 492.00p 500.00p 28958
12/12/2016 482.25p 504.88p 480.00p 491.50p 131723
09/12/2016 474.00p 480.00p 472.00p 480.00p 44049
08/12/2016 473.00p 475.00p 467.34p 475.00p 39922
07/12/2016 470.00p 471.50p 466.46p 470.00p 26172
06/12/2016 474.00p 474.10p 462.75p 462.75p 116839
05/12/2016 473.00p 473.20p 469.00p 471.12p 91629
02/12/2016 470.00p 487.00p 469.50p 469.50p 62681
01/12/2016 477.00p 497.25p 470.07p 474.00p 63925
30/11/2016 465.50p 475.12p 465.50p 470.13p 47043
29/11/2016 474.00p 478.37p 466.87p 469.00p 85337
28/11/2016 479.50p 481.00p 472.00p 473.25p 117038
25/11/2016 465.00p 480.00p 458.70p 474.88p 224229
24/11/2016 467.00p 471.00p 456.50p 460.38p 23714
23/11/2016 465.00p 468.43p 456.55p 458.13p 20706
22/11/2016 464.50p 465.24p 458.10p 461.00p 47656
21/11/2016 460.00p 466.41p 456.30p 460.00p 71431
18/11/2016 455.00p 462.50p 452.00p 457.63p 17611
17/11/2016 458.00p 458.50p 452.77p 458.50p 39178
16/11/2016 460.00p 464.45p 453.00p 455.00p 102081
15/11/2016 459.00p 462.90p 452.50p 460.00p 76966
14/11/2016 460.00p 462.41p 452.88p 456.62p 77107
11/11/2016 460.00p 460.00p 452.00p 456.50p 43655
10/11/2016 459.00p 466.75p 456.10p 460.00p 116958
09/11/2016 435.00p 460.00p 426.83p 452.50p 76395
08/11/2016 439.00p 448.00p 438.00p 448.00p 17734
07/11/2016 448.50p 453.00p 434.25p 442.00p 18596
04/11/2016 448.00p 452.00p 430.00p 433.00p 92968
03/11/2016 454.50p 456.37p 447.78p 448.00p 24120
02/11/2016 453.00p 455.00p 451.00p 455.00p 36370
01/11/2016 454.00p 458.30p 453.00p 458.00p 23731
31/10/2016 456.25p 456.80p 452.00p 455.00p 19685
28/10/2016 452.00p 459.50p 452.00p 452.00p 13009
27/10/2016 453.00p 459.90p 450.19p 451.00p 15540
26/10/2016 456.00p 461.10p 455.00p 457.00p 49554
25/10/2016 450.25p 460.00p 450.00p 460.00p 94364
24/10/2016 450.00p 457.26p 449.47p 450.00p 22225
21/10/2016 449.00p 456.25p 448.31p 451.00p 37480
20/10/2016 448.00p 454.30p 448.00p 450.00p 57855
19/10/2016 450.00p 459.00p 449.00p 452.50p 37947
18/10/2016 450.50p 455.20p 447.00p 449.25p 118030
17/10/2016 450.00p 455.00p 447.00p 447.00p 51347
14/10/2016 449.00p 452.61p 447.35p 449.00p 49440
13/10/2016 449.00p 455.60p 446.00p 449.00p 33671
12/10/2016 450.00p 458.25p 450.00p 454.00p 70513
11/10/2016 459.00p 462.50p 451.13p 462.50p 376883
10/10/2016 450.00p 457.00p 442.00p 457.00p 64831
07/10/2016 440.00p 449.75p 437.00p 449.00p 87901
06/10/2016 432.00p 438.57p 431.20p 434.00p 18921
05/10/2016 436.00p 437.93p 427.00p 432.00p 28632
04/10/2016 436.00p 438.00p 426.50p 426.50p 92921
03/10/2016 426.00p 435.75p 418.50p 435.50p 45429
30/09/2016 420.00p 426.00p 416.10p 426.00p 23458
29/09/2016 419.00p 421.75p 417.55p 419.00p 35880
28/09/2016 424.00p 425.00p 417.10p 421.00p 204084
27/09/2016 428.00p 428.00p 420.25p 424.50p 10360
26/09/2016 426.00p 427.00p 420.26p 425.12p 179479
23/09/2016 426.00p 428.00p 420.10p 426.38p 42526
22/09/2016 422.00p 426.00p 413.92p 426.00p 45507
21/09/2016 418.00p 425.00p 413.00p 413.00p 90036
20/09/2016 420.00p 420.00p 415.00p 420.00p 37695
19/09/2016 420.00p 420.00p 410.00p 415.25p 27537
16/09/2016 408.00p 417.67p 405.00p 405.00p 25111
15/09/2016 402.75p 408.10p 402.00p 405.25p 8894
14/09/2016 409.00p 409.50p 405.50p 409.50p 3397
13/09/2016 406.00p 409.00p 402.62p 409.00p 4007
12/09/2016 406.50p 409.00p 400.50p 405.00p 37602
09/09/2016 418.00p 418.00p 408.00p 408.00p 34508
08/09/2016 413.00p 415.75p 411.60p 415.75p 35544
07/09/2016 411.00p 411.00p 404.00p 411.00p 12743
06/09/2016 403.10p 409.29p 402.30p 406.37p 13759
05/09/2016 404.00p 405.80p 401.00p 404.00p 7535
02/09/2016 402.00p 409.25p 396.00p 400.50p 40539
01/09/2016 403.00p 408.25p 396.84p 402.12p 28797
31/08/2016 406.00p 409.05p 401.00p 401.00p 95844
30/08/2016 404.00p 411.43p 404.00p 406.00p 52749
26/08/2016 397.75p 406.00p 397.75p 406.00p 7353
25/08/2016 402.00p 402.00p 397.55p 400.00p 18715
24/08/2016 404.00p 404.06p 398.10p 401.75p 7462
23/08/2016 409.75p 409.75p 399.00p 403.00p 59190
22/08/2016 407.00p 408.02p 401.50p 407.00p 12749
19/08/2016 406.00p 406.75p 397.06p 406.75p 48554
18/08/2016 409.00p 411.00p 402.50p 402.50p 37174
17/08/2016 408.00p 409.20p 400.00p 406.00p 36387

*Close Price adjusted for both dividends and splits