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
24/11/2022 82.00p 83.00p 82.00p 83.00p 61008
23/11/2022 81.20p 83.30p 81.00p 83.30p 22515
22/11/2022 84.20p 84.20p 82.20p 83.20p 20038
21/11/2022 84.00p 84.20p 80.00p 82.50p 80535
18/11/2022 82.00p 83.40p 81.70p 83.00p 51106
17/11/2022 83.00p 83.74p 80.20p 83.50p 115593
16/11/2022 84.20p 86.84p 82.50p 83.60p 148096
15/11/2022 84.00p 85.50p 82.51p 85.50p 59415
14/11/2022 83.80p 86.94p 81.20p 83.00p 144430
11/11/2022 82.00p 89.80p 80.00p 82.00p 595313
10/11/2022 77.20p 82.00p 77.20p 81.00p 42402
09/11/2022 77.20p 84.90p 77.20p 79.50p 57817
08/11/2022 76.20p 81.78p 76.20p 79.40p 19606
07/11/2022 76.00p 82.00p 77.26p 79.00p 86195
04/11/2022 76.00p 81.13p 76.00p 79.00p 161797
03/11/2022 76.00p 81.00p 76.00p 78.50p 174047
02/11/2022 76.00p 80.00p 75.36p 79.00p 440721
01/11/2022 76.00p 81.66p 76.00p 79.00p 7576
31/10/2022 79.00p 81.84p 76.00p 79.00p 46316
28/10/2022 81.80p 81.80p 74.10p 78.90p 135546
27/10/2022 81.80p 81.80p 76.00p 78.90p 93655
26/10/2022 76.00p 81.50p 77.70p 78.90p 32223
25/10/2022 76.00p 80.00p 76.00p 77.50p 13440
24/10/2022 76.00p 80.00p 76.00p 76.90p 30168
21/10/2022 77.00p 80.40p 76.37p 80.40p 134394
20/10/2022 75.00p 80.00p 75.00p 79.90p 14241
19/10/2022 80.00p 81.64p 77.40p 80.80p 45443
18/10/2022 80.00p 84.74p 78.00p 82.40p 50601
17/10/2022 82.20p 85.00p 82.00p 83.90p 45693
14/10/2022 84.00p 86.67p 82.22p 84.90p 66333
13/10/2022 80.20p 86.60p 81.46p 83.90p 28732
12/10/2022 80.20p 84.10p 82.85p 84.10p 30451
11/10/2022 80.20p 87.76p 82.75p 84.10p 42107
10/10/2022 80.20p 86.40p 81.75p 84.00p 44337
07/10/2022 80.20p 85.00p 82.65p 84.00p 55031
06/10/2022 80.20p 85.90p 80.20p 84.10p 31171
05/10/2022 86.00p 86.93p 80.20p 83.00p 121639
04/10/2022 76.80p 85.00p 73.53p 84.50p 129308
03/10/2022 72.20p 76.85p 72.20p 74.80p 78586
30/09/2022 76.80p 76.81p 72.20p 73.20p 181319
29/09/2022 75.20p 76.02p 72.00p 74.60p 55163
28/09/2022 71.20p 77.00p 66.60p 71.50p 41279
27/09/2022 79.80p 79.80p 71.28p 74.80p 39080
26/09/2022 78.00p 78.00p 73.20p 78.00p 48296
23/09/2022 77.80p 78.60p 74.00p 78.60p 134195
22/09/2022 77.40p 82.00p 74.00p 76.40p 109292
21/09/2022 84.20p 86.15p 77.00p 79.20p 369744
20/09/2022 80.00p 90.00p 80.00p 87.20p 66519
19/09/2022 83.20p 85.00p 82.00p 84.40p 157913
16/09/2022 83.20p 85.00p 82.00p 84.40p 157913
15/09/2022 87.00p 86.00p 82.00p 84.90p 324582
14/09/2022 87.00p 87.00p 79.20p 85.00p 49699
13/09/2022 85.60p 87.40p 81.89p 84.50p 274393
12/09/2022 85.60p 87.69p 85.60p 86.80p 167196
09/09/2022 85.60p 87.64p 84.31p 86.80p 79679
08/09/2022 87.80p 87.70p 85.60p 86.80p 38718
07/09/2022 87.80p 88.00p 85.00p 86.20p 143444
06/09/2022 84.80p 87.74p 85.03p 86.50p 20360
05/09/2022 84.80p 87.80p 82.72p 86.40p 55834
02/09/2022 84.80p 87.80p 80.19p 86.50p 71608
01/09/2022 84.80p 87.76p 85.00p 86.50p 74550
31/08/2022 84.80p 86.26p 79.23p 85.90p 196202
30/08/2022 84.80p 82.56p 79.34p 82.10p 21794
29/08/2022 84.80p 84.80p 79.20p 82.10p 80465
26/08/2022 84.80p 84.80p 79.20p 82.10p 80465
25/08/2022 82.00p 87.38p 82.00p 83.00p 52074
24/08/2022 84.00p 87.70p 84.07p 87.50p 28992
23/08/2022 84.00p 88.00p 84.00p 87.50p 30877
22/08/2022 86.00p 90.76p 84.50p 88.40p 75991
19/08/2022 93.00p 92.68p 84.55p 89.00p 50568
18/08/2022 93.00p 93.00p 84.00p 89.00p 47242
17/08/2022 92.20p 89.00p 84.20p 88.50p 57828
16/08/2022 92.20p 89.70p 85.29p 88.50p 53215
15/08/2022 92.20p 92.00p 85.30p 88.00p 44681
12/08/2022 92.20p 96.84p 84.00p 87.50p 154733
11/08/2022 96.80p 97.00p 92.20p 94.00p 220433
10/08/2022 91.50p 95.00p 91.00p 93.50p 192653
09/08/2022 86.80p 93.36p 83.54p 91.50p 311820
08/08/2022 92.20p 86.00p 83.00p 83.00p 4310
05/08/2022 92.20p 97.14p 77.44p 84.50p 433291
04/08/2022 109.00p 112.00p 92.50p 94.00p 638216
03/08/2022 89.00p 104.00p 85.00p 101.00p 569164
02/08/2022 85.00p 88.00p 83.05p 85.20p 149590
01/08/2022 80.60p 84.77p 75.00p 81.30p 177302
29/07/2022 80.00p 81.10p 78.00p 80.60p 387867
28/07/2022 77.80p 80.00p 75.20p 77.80p 608941
27/07/2022 70.00p 77.00p 69.86p 76.50p 592960
26/07/2022 67.80p 69.90p 67.00p 69.50p 312071
25/07/2022 68.60p 68.60p 66.44p 67.30p 120361
22/07/2022 67.00p 68.44p 66.60p 67.00p 444234
21/07/2022 64.20p 69.97p 64.20p 68.00p 1471624
20/07/2022 66.20p 66.50p 64.00p 65.80p 670708
19/07/2022 64.60p 66.00p 64.40p 66.00p 189278
18/07/2022 63.00p 64.90p 63.20p 63.40p 26056
15/07/2022 63.00p 65.00p 63.30p 63.30p 21914
14/07/2022 63.00p 65.80p 60.94p 62.30p 85013
13/07/2022 66.00p 66.76p 64.00p 64.00p 464010
12/07/2022 65.00p 65.50p 64.00p 64.00p 27129
11/07/2022 66.80p 66.80p 64.14p 65.40p 160354
08/07/2022 66.00p 66.29p 64.00p 65.00p 147826
07/07/2022 65.20p 66.28p 64.78p 65.50p 288621
06/07/2022 67.00p 67.00p 65.00p 65.00p 149477
05/07/2022 69.00p 69.00p 65.00p 66.50p 246707
04/07/2022 64.60p 67.30p 65.51p 67.30p 42370
01/07/2022 64.60p 67.00p 65.20p 67.00p 314459
30/06/2022 64.60p 68.80p 64.20p 66.90p 257203
29/06/2022 66.00p 67.02p 65.00p 66.50p 385412
28/06/2022 66.00p 66.00p 63.40p 64.00p 349864
27/06/2022 63.00p 65.00p 62.00p 63.70p 671580
24/06/2022 63.20p 63.20p 61.10p 62.00p 197095
23/06/2022 60.00p 62.72p 58.60p 60.20p 171067
22/06/2022 61.00p 61.00p 59.37p 59.80p 292196
21/06/2022 57.60p 60.54p 57.00p 59.60p 564013
20/06/2022 61.40p 62.20p 55.20p 57.60p 1024123
17/06/2022 67.00p 68.50p 58.40p 58.40p 1365410
16/06/2022 69.00p 70.00p 67.00p 69.00p 294758
15/06/2022 69.80p 72.24p 68.30p 69.00p 350293
14/06/2022 73.80p 74.00p 68.00p 71.20p 129281
13/06/2022 76.80p 76.80p 70.00p 71.60p 386149
10/06/2022 77.20p 79.73p 71.60p 74.80p 210729
09/06/2022 77.00p 80.00p 76.00p 79.20p 60256
08/06/2022 80.00p 81.02p 78.00p 80.20p 89056
07/06/2022 80.00p 82.00p 76.91p 79.00p 403441
06/06/2022 81.00p 83.00p 77.66p 78.10p 284899
01/06/2022 87.00p 87.71p 81.43p 82.60p 233325
31/05/2022 86.00p 88.00p 86.00p 87.20p 192445
27/05/2022 87.20p 88.00p 86.90p 87.20p 508835
26/05/2022 87.00p 91.00p 86.00p 87.00p 213928
25/05/2022 87.80p 88.40p 87.00p 87.00p 331284
24/05/2022 86.00p 88.80p 83.00p 87.20p 99578
23/05/2022 86.00p 89.41p 86.00p 88.00p 516717
20/05/2022 89.20p 89.20p 85.10p 86.80p 394025
19/05/2022 87.00p 87.84p 82.00p 85.20p 211587
18/05/2022 87.00p 87.21p 84.00p 87.00p 104883
17/05/2022 89.00p 89.00p 81.13p 85.60p 368799
16/05/2022 85.00p 89.80p 84.20p 85.60p 554057
13/05/2022 91.80p 91.80p 88.00p 89.40p 59871
12/05/2022 91.80p 91.80p 87.00p 87.00p 93256
11/05/2022 87.00p 91.56p 87.00p 87.00p 248863
10/05/2022 87.20p 94.00p 87.00p 87.20p 135322
09/05/2022 94.40p 99.00p 87.00p 91.00p 429750
06/05/2022 103.00p 103.00p 96.50p 97.70p 196821
05/05/2022 103.00p 105.27p 100.00p 102.00p 88854
04/05/2022 102.00p 106.00p 102.00p 106.00p 55571
03/05/2022 103.50p 107.16p 103.00p 104.50p 142095
02/05/2022 111.50p 111.50p 103.91p 107.50p 120764
29/04/2022 111.50p 111.50p 103.91p 107.50p 120764
28/04/2022 111.50p 111.50p 103.50p 107.75p 80843
27/04/2022 108.50p 109.40p 103.50p 108.25p 86502
26/04/2022 104.50p 109.23p 104.49p 104.50p 35154
25/04/2022 114.00p 114.00p 105.49p 107.00p 149047
22/04/2022 111.00p 114.00p 109.38p 111.00p 204662
21/04/2022 112.00p 113.50p 104.00p 108.00p 158827
20/04/2022 113.00p 114.00p 102.00p 112.00p 479562
19/04/2022 114.50p 120.00p 113.00p 117.50p 240872
18/04/2022 118.50p 120.00p 112.03p 116.00p 237529
15/04/2022 118.50p 120.00p 112.03p 116.00p 237529
14/04/2022 118.50p 120.00p 112.03p 116.00p 237529
13/04/2022 117.00p 124.70p 115.00p 121.00p 374221
12/04/2022 122.00p 124.50p 117.00p 122.00p 244784
11/04/2022 119.00p 125.81p 119.00p 124.75p 361810
08/04/2022 115.00p 126.50p 107.71p 124.00p 699805
07/04/2022 125.00p 125.46p 106.00p 111.50p 676078
06/04/2022 135.50p 136.63p 117.50p 121.50p 735270
05/04/2022 140.00p 143.15p 134.50p 137.00p 676130
04/04/2022 132.00p 142.54p 132.00p 139.00p 567978
01/04/2022 143.00p 143.07p 125.00p 139.00p 727952
31/03/2022 146.50p 149.00p 135.50p 140.00p 830063
30/03/2022 141.50p 154.00p 133.00p 143.00p 2878548
29/03/2022 106.00p 155.00p 104.60p 134.00p 3429831
28/03/2022 102.50p 106.90p 98.50p 104.00p 3024730
25/03/2022 110.00p 110.00p 96.00p 100.00p 384070
24/03/2022 85.80p 143.99p 81.50p 103.00p 1167803
23/03/2022 81.80p 83.00p 77.75p 78.40p 855427
22/03/2022 76.00p 81.80p 76.00p 79.70p 210061
21/03/2022 85.20p 87.36p 76.69p 78.60p 1031330
18/03/2022 86.40p 91.78p 85.28p 88.00p 339118
17/03/2022 92.80p 92.80p 88.76p 89.90p 1264339
16/03/2022 92.80p 102.78p 86.40p 90.00p 1104889
15/03/2022 93.20p 98.00p 91.00p 91.00p 790448
14/03/2022 107.00p 107.00p 96.48p 99.50p 700121
11/03/2022 122.50p 129.00p 98.60p 103.50p 658186
10/03/2022 119.00p 136.25p 109.54p 125.00p 1019898
09/03/2022 91.00p 187.42p 87.43p 120.00p 1377403
08/03/2022 93.00p 93.00p 83.00p 89.00p 856417
07/03/2022 98.00p 98.00p 88.00p 89.40p 1571404
04/03/2022 121.00p 126.00p 96.20p 99.00p 1252164
03/03/2022 150.00p 150.00p 123.00p 123.00p 1302787
02/03/2022 195.00p 195.00p 152.00p 155.00p 1351473
01/03/2022 350.00p 358.89p 203.00p 203.00p 858816
28/02/2022 476.00p 476.00p 347.05p 349.00p 737026
25/02/2022 486.00p 503.97p 469.00p 491.50p 388423
24/02/2022 486.00p 486.00p 373.00p 440.00p 1092189
23/02/2022 606.00p 610.00p 566.00p 574.00p 204856
22/02/2022 576.00p 615.89p 564.00p 594.00p 346622
21/02/2022 680.00p 680.00p 585.52p 604.00p 331409
18/02/2022 686.00p 696.00p 679.50p 682.00p 125907
17/02/2022 694.00p 702.00p 678.70p 687.00p 141241
16/02/2022 700.00p 704.31p 692.00p 696.00p 68040
15/02/2022 658.00p 700.00p 656.00p 684.00p 172304

*Close Price adjusted for both dividends and splits