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
16/08/2016 403.00p 411.11p 399.00p 403.00p 24702
15/08/2016 404.00p 407.85p 392.00p 404.00p 41082
12/08/2016 399.00p 400.60p 391.20p 398.50p 27598
11/08/2016 390.00p 395.00p 387.25p 395.00p 14502
10/08/2016 385.00p 396.00p 383.00p 395.25p 44833
09/08/2016 395.00p 398.00p 386.00p 398.00p 33279
08/08/2016 395.00p 395.00p 385.90p 389.50p 7447
05/08/2016 385.00p 391.50p 378.63p 387.25p 31873
04/08/2016 375.00p 385.00p 375.00p 385.00p 2693
03/08/2016 383.00p 383.00p 374.00p 383.00p 8875
02/08/2016 387.25p 388.13p 374.00p 377.00p 18809
01/08/2016 383.00p 388.00p 377.50p 379.00p 16826
29/07/2016 377.00p 378.75p 376.52p 378.75p 34770
28/07/2016 377.00p 385.55p 377.00p 377.00p 15354
27/07/2016 380.25p 381.20p 377.13p 380.00p 16596
26/07/2016 380.00p 394.75p 376.00p 380.00p 36054
25/07/2016 389.00p 389.00p 381.27p 389.00p 13014
22/07/2016 387.20p 387.50p 380.00p 387.00p 10282
21/07/2016 380.00p 390.00p 378.50p 389.50p 55022
20/07/2016 382.38p 393.00p 380.54p 386.25p 15794
19/07/2016 390.00p 390.87p 377.00p 390.00p 16977
18/07/2016 383.89p 388.00p 382.38p 382.38p 8867
15/07/2016 389.00p 389.00p 377.23p 383.50p 11144
14/07/2016 380.00p 389.38p 377.25p 383.75p 9970
13/07/2016 383.00p 384.85p 376.15p 382.12p 8405
12/07/2016 375.00p 385.00p 375.00p 377.62p 54414
11/07/2016 384.00p 384.00p 378.00p 381.25p 29467
08/07/2016 377.00p 383.00p 377.00p 383.00p 6139
07/07/2016 381.00p 386.00p 375.00p 381.00p 20108
06/07/2016 377.40p 380.43p 374.70p 377.50p 20198
05/07/2016 380.00p 380.00p 368.75p 376.00p 65756
04/07/2016 380.00p 381.89p 371.88p 377.50p 27503
01/07/2016 375.00p 381.00p 372.30p 381.00p 10061
30/06/2016 364.00p 378.25p 364.00p 375.00p 47177
29/06/2016 370.00p 373.50p 370.00p 373.50p 35694
28/06/2016 366.00p 370.00p 359.20p 366.00p 57488
27/06/2016 363.00p 370.00p 361.75p 369.75p 61628
24/06/2016 340.00p 361.50p 340.00p 361.50p 43464
23/06/2016 351.75p 351.75p 340.37p 348.00p 3373
22/06/2016 344.00p 344.13p 341.62p 342.00p 10701
21/06/2016 352.75p 352.75p 342.88p 345.00p 11663
20/06/2016 349.00p 350.13p 344.60p 348.38p 14112
17/06/2016 344.75p 344.75p 339.00p 344.75p 8796
16/06/2016 349.00p 349.00p 338.00p 338.00p 38483
15/06/2016 342.00p 349.25p 341.50p 349.25p 5346
14/06/2016 348.00p 348.12p 338.94p 343.00p 4666
13/06/2016 342.00p 349.00p 338.96p 345.00p 30320
10/06/2016 349.81p 349.81p 347.00p 348.87p 7212
09/06/2016 350.00p 353.00p 347.87p 353.00p 10120
08/06/2016 350.00p 352.00p 343.00p 351.50p 11549
07/06/2016 339.50p 349.00p 339.10p 346.75p 28867
06/06/2016 345.00p 347.00p 337.01p 347.00p 20160
03/06/2016 334.25p 337.47p 334.00p 337.00p 4438
02/06/2016 337.00p 342.25p 329.26p 342.25p 8964
01/06/2016 340.00p 341.69p 337.00p 337.00p 9622
31/05/2016 343.25p 343.25p 340.00p 343.25p 3851
27/05/2016 338.50p 340.25p 338.50p 340.25p 5474
26/05/2016 337.00p 340.75p 336.00p 340.75p 16784
25/05/2016 336.00p 338.18p 334.50p 336.00p 70018
24/05/2016 331.25p 332.75p 330.64p 331.25p 14880
23/05/2016 338.15p 338.15p 330.00p 333.50p 55885
20/05/2016 335.00p 336.40p 330.00p 332.00p 24362
19/05/2016 337.00p 343.00p 331.50p 336.25p 19755
18/05/2016 345.00p 348.50p 342.08p 344.00p 18378
17/05/2016 351.00p 354.00p 346.50p 347.50p 32511
16/05/2016 349.00p 355.00p 343.10p 352.50p 32772
13/05/2016 351.00p 351.00p 341.25p 351.00p 1699
12/05/2016 351.50p 353.39p 341.20p 352.00p 8866
11/05/2016 343.25p 349.12p 341.20p 343.25p 6475
10/05/2016 341.00p 348.85p 338.76p 342.75p 3790
09/05/2016 342.00p 350.44p 340.00p 343.50p 13285
06/05/2016 344.50p 347.00p 342.15p 344.50p 21039
05/05/2016 345.50p 346.75p 344.50p 346.75p 5969
04/05/2016 344.50p 351.50p 344.50p 344.50p 17801
03/05/2016 344.50p 357.50p 344.50p 357.25p 7616
29/04/2016 358.00p 358.00p 350.00p 352.25p 23900
28/04/2016 354.81p 354.81p 348.10p 351.62p 8426
27/04/2016 350.00p 358.00p 349.10p 355.00p 17235
26/04/2016 349.00p 356.27p 347.27p 353.50p 48999
25/04/2016 351.00p 359.74p 349.01p 354.87p 46684
22/04/2016 365.00p 365.00p 352.30p 357.00p 23974
21/04/2016 357.50p 364.67p 351.00p 353.25p 47022
20/04/2016 352.50p 355.63p 343.00p 347.50p 35875
19/04/2016 350.00p 355.00p 340.10p 349.50p 43455
18/04/2016 346.13p 351.38p 338.00p 343.50p 5556
15/04/2016 352.00p 355.33p 346.80p 349.00p 21401
14/04/2016 358.00p 358.00p 348.10p 351.62p 28096
13/04/2016 349.00p 358.25p 345.37p 352.62p 59194
12/04/2016 348.00p 348.96p 344.00p 346.88p 89265
11/04/2016 339.00p 348.00p 339.00p 345.00p 86463
08/04/2016 337.00p 343.00p 331.00p 343.00p 12917
07/04/2016 331.00p 340.97p 331.00p 331.00p 11663
06/04/2016 335.00p 340.00p 327.00p 340.00p 32001
05/04/2016 327.50p 334.00p 327.02p 329.63p 10111
04/04/2016 335.00p 339.21p 330.65p 335.00p 27321
01/04/2016 335.00p 340.00p 325.25p 335.00p 42079
31/03/2016 331.00p 341.00p 331.00p 337.00p 28789
30/03/2016 329.00p 340.39p 329.00p 335.25p 7228
29/03/2016 332.00p 340.00p 327.21p 331.00p 56259
24/03/2016 337.00p 337.00p 330.00p 332.00p 93771
23/03/2016 340.00p 345.99p 339.00p 341.50p 60373
22/03/2016 337.00p 339.96p 336.00p 338.00p 8148
21/03/2016 337.00p 339.25p 332.00p 336.37p 24683
18/03/2016 332.75p 342.50p 329.10p 342.50p 63020
17/03/2016 330.00p 338.76p 322.08p 328.00p 92364
16/03/2016 329.25p 329.25p 317.00p 323.13p 48722
15/03/2016 320.00p 326.50p 315.75p 317.00p 35181
14/03/2016 329.83p 329.83p 317.75p 320.75p 26125
11/03/2016 323.00p 328.35p 321.00p 325.25p 36925
10/03/2016 319.00p 320.00p 310.25p 316.50p 25748
09/03/2016 319.00p 319.00p 307.94p 319.00p 7558
08/03/2016 312.25p 316.16p 311.89p 316.00p 13715
07/03/2016 315.00p 318.57p 305.52p 316.50p 54260
04/03/2016 304.00p 315.00p 303.88p 315.00p 55864
03/03/2016 305.00p 305.00p 299.50p 305.00p 20614
02/03/2016 305.00p 307.40p 300.97p 306.00p 31769
01/03/2016 306.00p 310.00p 301.22p 307.25p 54006
29/02/2016 299.00p 302.00p 293.25p 297.25p 27359
26/02/2016 299.00p 302.87p 292.40p 301.00p 17120
25/02/2016 291.00p 296.25p 286.40p 290.50p 11247
24/02/2016 285.00p 287.45p 282.00p 282.00p 30851
23/02/2016 291.00p 297.50p 287.50p 289.00p 36503
22/02/2016 280.00p 293.50p 280.00p 288.25p 28274
19/02/2016 290.00p 290.00p 278.00p 280.00p 16833
18/02/2016 288.00p 293.00p 282.50p 283.00p 21113
17/02/2016 283.50p 287.50p 275.08p 280.50p 42905
16/02/2016 284.00p 284.75p 272.45p 279.00p 23861
15/02/2016 278.00p 278.00p 267.75p 267.75p 12017
12/02/2016 277.25p 277.25p 264.01p 265.50p 64879
11/02/2016 268.75p 271.50p 264.00p 267.75p 40000
10/02/2016 282.00p 289.77p 280.00p 280.25p 18588
09/02/2016 285.00p 295.37p 280.34p 280.50p 26862
08/02/2016 290.00p 299.35p 289.00p 293.00p 14957
05/02/2016 290.75p 299.38p 290.14p 297.00p 5262
04/02/2016 298.00p 302.75p 291.41p 299.50p 21575
03/02/2016 293.00p 293.31p 284.11p 284.50p 24168
02/02/2016 308.50p 308.50p 291.00p 292.00p 91239
01/02/2016 297.50p 309.10p 297.50p 297.50p 24533
29/01/2016 305.00p 310.00p 296.00p 296.00p 68096
28/01/2016 292.50p 298.59p 285.22p 292.50p 43683
27/01/2016 291.00p 291.33p 281.50p 291.00p 23947
26/01/2016 279.25p 286.18p 274.32p 285.00p 16354
25/01/2016 280.32p 287.25p 278.00p 283.75p 16862
22/01/2016 280.50p 287.00p 273.75p 283.00p 41293
21/01/2016 262.00p 273.24p 261.00p 268.00p 25250
20/01/2016 267.00p 273.00p 264.00p 264.50p 37401
19/01/2016 272.00p 280.00p 272.00p 272.00p 16571
18/01/2016 280.00p 280.00p 272.00p 273.50p 71383
15/01/2016 282.00p 283.75p 275.09p 279.75p 25763
14/01/2016 280.00p 289.42p 280.00p 280.00p 9626
13/01/2016 285.25p 289.93p 280.21p 285.25p 16245
12/01/2016 285.00p 285.16p 278.12p 285.12p 25964
11/01/2016 285.00p 292.00p 282.18p 285.00p 12631
08/01/2016 300.00p 300.00p 287.25p 292.00p 12428
07/01/2016 298.00p 298.00p 290.32p 298.00p 4231
06/01/2016 305.60p 307.00p 293.00p 300.25p 28882
05/01/2016 300.00p 307.00p 292.58p 307.00p 39014
04/01/2016 305.00p 305.00p 292.80p 296.00p 26573
31/12/2015 303.75p 305.12p 300.00p 302.50p 15825
30/12/2015 309.00p 315.00p 301.91p 305.12p 5093
29/12/2015 315.00p 315.00p 306.00p 315.00p 5250
24/12/2015 315.00p 315.00p 309.19p 315.00p 2175
23/12/2015 308.00p 312.20p 303.00p 308.00p 7988
22/12/2015 306.00p 306.00p 298.04p 306.00p 1609
21/12/2015 300.00p 305.12p 298.04p 302.00p 17288
18/12/2015 300.00p 307.46p 296.25p 302.75p 23942
17/12/2015 306.00p 307.08p 301.35p 306.50p 13624
16/12/2015 302.00p 309.85p 298.00p 300.50p 26639
15/12/2015 294.50p 305.90p 294.03p 299.75p 33928
14/12/2015 300.00p 306.87p 295.60p 300.50p 18071
11/12/2015 304.00p 309.71p 303.50p 304.25p 14244
10/12/2015 308.56p 309.95p 304.00p 307.12p 14255
09/12/2015 313.00p 313.00p 304.69p 308.75p 19468
08/12/2015 316.00p 316.80p 304.08p 307.12p 25422
07/12/2015 317.00p 323.72p 316.00p 316.25p 5177
04/12/2015 321.00p 327.31p 318.50p 318.50p 67831
03/12/2015 322.53p 329.66p 319.70p 323.25p 175360
02/12/2015 323.50p 329.44p 323.50p 326.38p 15438
01/12/2015 324.75p 332.89p 323.00p 325.50p 73902
30/11/2015 329.00p 331.84p 324.99p 329.75p 428960
27/11/2015 334.90p 334.90p 327.50p 330.38p 4850
26/11/2015 337.00p 337.00p 328.50p 333.50p 11279
25/11/2015 327.50p 337.91p 327.50p 332.12p 10969
24/11/2015 330.25p 333.00p 328.41p 333.00p 9184
23/11/2015 334.25p 339.50p 329.58p 335.00p 6388
20/11/2015 330.00p 334.00p 330.00p 332.63p 24125
19/11/2015 337.75p 339.00p 330.25p 331.38p 80923
18/11/2015 325.50p 336.50p 325.50p 334.50p 30416
17/11/2015 318.00p 325.50p 318.00p 325.50p 312744
16/11/2015 317.50p 317.75p 312.00p 316.88p 390386
13/11/2015 315.00p 319.51p 313.77p 315.00p 18946
12/11/2015 321.50p 322.50p 319.00p 319.88p 11119
11/11/2015 326.50p 326.50p 322.15p 323.00p 31957
10/11/2015 324.50p 330.50p 321.55p 324.50p 13532
09/11/2015 324.75p 328.27p 321.59p 325.00p 155523
06/11/2015 326.25p 330.16p 320.49p 326.75p 17505
05/11/2015 332.50p 333.75p 325.85p 332.38p 11529
04/11/2015 330.00p 335.00p 322.00p 331.00p 23635
03/11/2015 327.00p 330.00p 321.00p 329.12p 31391
02/11/2015 327.00p 327.00p 320.03p 323.13p 28690

*Close Price adjusted for both dividends and splits