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
19/06/2013 499.50p 505.50p 495.00p 495.00p 12330
18/06/2013 507.00p 507.00p 499.50p 499.50p 30264
17/06/2013 508.49p 510.91p 501.96p 506.00p 33593
14/06/2013 508.00p 508.00p 498.00p 505.00p 34387
13/06/2013 485.00p 500.00p 484.38p 498.00p 21481
12/06/2013 499.00p 499.00p 493.00p 496.75p 34166
11/06/2013 518.00p 518.00p 490.00p 495.75p 66378
10/06/2013 515.00p 515.00p 509.50p 510.00p 85432
07/06/2013 512.50p 516.50p 507.70p 511.00p 152219
06/06/2013 520.00p 520.00p 505.50p 508.00p 51657
05/06/2013 524.50p 527.00p 516.37p 516.50p 24751
04/06/2013 525.00p 531.33p 523.00p 527.00p 21732
03/06/2013 520.00p 526.02p 515.00p 523.00p 210503
31/05/2013 525.00p 529.00p 518.70p 521.00p 58344
30/05/2013 535.00p 535.00p 524.04p 529.00p 40578
29/05/2013 549.50p 550.00p 532.00p 533.50p 54012
28/05/2013 546.50p 569.50p 538.64p 550.00p 36020
24/05/2013 540.00p 544.49p 537.71p 542.00p 27395
23/05/2013 551.50p 551.50p 537.00p 537.00p 74203
22/05/2013 544.50p 558.62p 543.00p 556.00p 27139
21/05/2013 533.00p 544.50p 532.29p 544.50p 33228
20/05/2013 536.00p 539.50p 532.00p 539.00p 93463
17/05/2013 532.00p 534.50p 526.51p 533.50p 169383
16/05/2013 530.50p 534.99p 526.00p 526.00p 37802
15/05/2013 532.00p 535.00p 526.26p 530.50p 33631
14/05/2013 534.00p 534.90p 530.00p 533.75p 24701
13/05/2013 529.00p 536.50p 525.50p 530.00p 48638
10/05/2013 530.00p 536.50p 530.00p 536.50p 32722
09/05/2013 533.00p 536.80p 530.00p 532.00p 23982
08/05/2013 533.50p 538.51p 530.00p 530.00p 12078
07/05/2013 525.00p 535.00p 525.00p 535.00p 107772
03/05/2013 514.50p 525.00p 514.50p 524.00p 33114
02/05/2013 513.00p 514.50p 508.68p 514.50p 67386
01/05/2013 518.00p 521.50p 513.00p 517.00p 50740
30/04/2013 513.50p 521.23p 506.00p 519.00p 96516
29/04/2013 506.00p 513.50p 504.96p 512.00p 39338
26/04/2013 510.00p 513.00p 504.00p 506.50p 492175
25/04/2013 515.00p 515.70p 510.00p 510.00p 71595
24/04/2013 510.00p 514.50p 501.01p 514.00p 67509
23/04/2013 501.00p 509.00p 497.65p 509.00p 19498
22/04/2013 505.00p 511.02p 500.25p 500.25p 30355
19/04/2013 500.00p 501.50p 495.74p 500.75p 85518
18/04/2013 501.00p 504.00p 495.75p 496.00p 34960
17/04/2013 512.50p 513.00p 500.47p 509.00p 37811
16/04/2013 507.00p 513.00p 505.60p 513.00p 25534
15/04/2013 515.50p 524.51p 507.00p 507.00p 82054
12/04/2013 525.50p 529.13p 518.50p 521.00p 64472
11/04/2013 537.00p 538.85p 528.00p 534.00p 39506
10/04/2013 527.00p 538.12p 527.00p 537.50p 54928
09/04/2013 530.00p 533.50p 526.00p 532.50p 55079
08/04/2013 525.00p 528.00p 524.19p 526.75p 80731
05/04/2013 543.00p 543.00p 521.50p 523.75p 47206
04/04/2013 542.00p 544.70p 537.00p 540.00p 21425
03/04/2013 545.50p 547.99p 542.01p 542.50p 36164
02/04/2013 548.00p 549.00p 540.00p 546.50p 45081
28/03/2013 547.50p 547.50p 541.00p 547.00p 28700
27/03/2013 544.00p 545.30p 536.00p 542.00p 34917
26/03/2013 542.00p 546.12p 540.00p 543.50p 25380
25/03/2013 550.00p 552.17p 540.82p 543.50p 49936
22/03/2013 557.00p 559.25p 546.00p 548.00p 68115
21/03/2013 560.00p 563.75p 557.00p 557.00p 43054
20/03/2013 571.50p 571.50p 561.50p 562.50p 32347
19/03/2013 574.00p 574.00p 566.00p 567.50p 64570
18/03/2013 568.00p 574.00p 566.00p 574.00p 48230
15/03/2013 583.00p 588.80p 575.00p 584.00p 21197
14/03/2013 583.00p 585.38p 580.21p 581.00p 34469
13/03/2013 587.00p 594.00p 580.00p 582.00p 55400
12/03/2013 588.00p 600.00p 588.00p 594.00p 70229
11/03/2013 587.50p 600.00p 585.75p 600.00p 76088
08/03/2013 582.50p 594.25p 579.01p 592.00p 94242
07/03/2013 583.50p 583.50p 578.54p 579.00p 63538
06/03/2013 582.00p 583.00p 572.50p 583.00p 23910
05/03/2013 570.50p 582.00p 570.50p 582.00p 35380
04/03/2013 570.00p 576.00p 566.70p 576.00p 44664
01/03/2013 576.00p 578.00p 566.80p 570.00p 52396
28/02/2013 581.50p 583.00p 571.89p 575.00p 37735
27/02/2013 570.00p 581.50p 568.00p 581.50p 33878
26/02/2013 573.00p 579.50p 562.57p 572.00p 140891
25/02/2013 578.50p 582.00p 570.50p 579.50p 66994
22/02/2013 572.00p 578.00p 571.00p 571.00p 21230
21/02/2013 580.00p 582.00p 571.00p 571.00p 113408
20/02/2013 582.00p 584.45p 577.36p 582.00p 64617
19/02/2013 577.00p 583.00p 573.13p 578.75p 31936
18/02/2013 578.00p 581.90p 575.50p 578.50p 41547
15/02/2013 578.00p 579.25p 575.10p 578.00p 37353
14/02/2013 579.00p 584.00p 576.00p 576.00p 23358
13/02/2013 574.00p 584.00p 569.50p 584.00p 25857
12/02/2013 572.00p 576.00p 566.15p 569.50p 29412
11/02/2013 565.30p 576.00p 564.00p 576.00p 18530
08/02/2013 565.50p 569.12p 562.79p 564.00p 13389
07/02/2013 569.50p 570.63p 565.00p 569.00p 45220
06/02/2013 570.00p 571.75p 568.00p 569.00p 42538
05/02/2013 565.50p 568.50p 564.22p 567.00p 70259
04/02/2013 566.00p 570.00p 564.87p 566.00p 87403
01/02/2013 562.50p 570.00p 561.00p 570.00p 112510
31/01/2013 562.00p 564.09p 558.33p 561.00p 24678
30/01/2013 566.50p 570.00p 562.00p 562.00p 39564
29/01/2013 562.50p 569.00p 560.20p 569.00p 34679
28/01/2013 560.50p 565.30p 558.70p 560.00p 44426
25/01/2013 559.00p 560.00p 553.51p 560.00p 28259
24/01/2013 552.00p 558.75p 545.01p 552.50p 547085
23/01/2013 549.50p 555.00p 548.00p 551.00p 22400
22/01/2013 552.00p 555.50p 550.00p 550.00p 24658
21/01/2013 549.00p 555.50p 548.15p 555.50p 40758
18/01/2013 548.00p 549.95p 541.50p 549.50p 60111
17/01/2013 538.00p 544.25p 538.00p 541.50p 37253
16/01/2013 532.00p 541.50p 531.49p 541.50p 39775
15/01/2013 537.00p 544.21p 532.00p 532.00p 34595
14/01/2013 537.00p 543.00p 534.50p 534.50p 33396
11/01/2013 544.50p 545.00p 534.77p 538.00p 41212
10/01/2013 540.00p 544.37p 536.50p 536.50p 12849
09/01/2013 535.00p 538.00p 531.50p 538.00p 27285
08/01/2013 534.50p 538.75p 531.10p 532.00p 29528
07/01/2013 536.00p 540.88p 530.50p 535.50p 45612
04/01/2013 534.50p 541.50p 531.00p 534.00p 20938
03/01/2013 539.00p 540.27p 531.76p 539.00p 21013
02/01/2013 529.50p 535.50p 523.76p 534.50p 51018
31/12/2012 519.50p 523.24p 513.27p 522.50p 17837
28/12/2012 515.00p 518.50p 512.51p 518.50p 21313
27/12/2012 515.00p 516.50p 512.44p 516.00p 34040
24/12/2012 512.00p 517.37p 510.00p 511.00p 11824
21/12/2012 510.50p 515.50p 509.62p 514.00p 29726
20/12/2012 512.00p 516.10p 512.00p 512.50p 33152
19/12/2012 512.50p 517.65p 512.33p 515.00p 13941
18/12/2012 512.50p 512.50p 510.50p 511.00p 13161
17/12/2012 509.00p 509.00p 506.00p 509.00p 22923
14/12/2012 507.00p 512.00p 502.90p 512.00p 175590
13/12/2012 505.50p 506.15p 504.00p 505.00p 43901
12/12/2012 503.00p 507.45p 500.00p 506.00p 77900
11/12/2012 498.00p 500.25p 496.25p 500.00p 70896
10/12/2012 497.00p 503.00p 497.00p 503.00p 25306
07/12/2012 496.69p 501.40p 496.00p 497.00p 8780
06/12/2012 496.00p 501.50p 495.50p 501.00p 32089
05/12/2012 493.75p 497.50p 490.84p 497.00p 83807
04/12/2012 489.00p 491.38p 488.00p 491.38p 26514
03/12/2012 489.00p 492.29p 488.00p 489.00p 44046
30/11/2012 487.25p 491.00p 481.76p 491.00p 28044
29/11/2012 481.25p 482.50p 475.50p 481.50p 90118
28/11/2012 478.00p 480.45p 473.75p 473.75p 11135
27/11/2012 479.25p 482.00p 478.50p 478.50p 51917
26/11/2012 480.25p 483.70p 479.25p 479.25p 10181
23/11/2012 481.00p 483.13p 479.62p 483.13p 23138
22/11/2012 480.25p 483.54p 475.01p 483.00p 38556
21/11/2012 478.50p 480.25p 472.26p 479.00p 28625
20/11/2012 477.00p 481.00p 472.70p 481.00p 9007
19/11/2012 468.75p 476.50p 465.75p 476.50p 13741
16/11/2012 472.00p 474.08p 462.00p 462.00p 42395
15/11/2012 470.25p 473.75p 466.50p 467.00p 38783
14/11/2012 477.00p 479.25p 467.00p 467.00p 86759
13/11/2012 480.00p 484.00p 472.00p 472.00p 35323
12/11/2012 485.25p 490.33p 483.01p 483.25p 20275
09/11/2012 488.25p 492.75p 485.00p 485.00p 15632
08/11/2012 499.75p 500.00p 488.51p 490.25p 13890
07/11/2012 497.00p 498.65p 493.01p 495.00p 59521
06/11/2012 490.26p 495.38p 490.26p 494.12p 10424
05/11/2012 494.50p 496.15p 488.50p 494.75p 30441
02/11/2012 495.00p 495.87p 490.25p 494.50p 48646
01/11/2012 492.00p 499.76p 492.00p 497.50p 10880
31/10/2012 494.00p 498.05p 492.00p 498.00p 24906
30/10/2012 493.20p 496.20p 492.00p 494.75p 14706
29/10/2012 492.00p 495.49p 491.00p 491.00p 18484
26/10/2012 502.00p 502.00p 491.00p 491.00p 17703
25/10/2012 506.00p 506.46p 500.00p 500.00p 16816
24/10/2012 510.50p 510.50p 504.35p 505.25p 19990
23/10/2012 509.00p 512.87p 507.50p 509.00p 24636
22/10/2012 511.50p 517.30p 506.51p 512.00p 16380
19/10/2012 514.00p 515.16p 511.50p 511.50p 9331
18/10/2012 516.00p 519.90p 515.01p 516.75p 12524
17/10/2012 516.00p 518.90p 512.52p 518.00p 21499
16/10/2012 515.00p 516.66p 503.32p 508.00p 75153
15/10/2012 507.00p 511.74p 504.00p 504.00p 30992
12/10/2012 507.00p 510.60p 505.00p 506.50p 8069
11/10/2012 512.00p 512.00p 507.51p 509.50p 5152
10/10/2012 516.00p 516.00p 510.00p 511.00p 19255
09/10/2012 512.00p 513.94p 504.80p 512.00p 39227
08/10/2012 509.00p 514.00p 503.51p 506.00p 13642
05/10/2012 512.00p 515.48p 503.66p 509.00p 28813
04/10/2012 506.50p 512.40p 503.01p 505.50p 26464
03/10/2012 511.01p 513.90p 511.01p 512.50p 4163
02/10/2012 510.00p 519.00p 510.00p 516.00p 13020
01/10/2012 511.00p 519.00p 506.01p 519.00p 36438
28/09/2012 504.50p 508.00p 504.00p 504.00p 91123
27/09/2012 500.00p 504.49p 499.50p 499.50p 14825
26/09/2012 513.00p 513.00p 499.50p 499.50p 34665
25/09/2012 513.50p 517.89p 509.50p 509.50p 11791
24/09/2012 515.50p 519.30p 507.00p 507.00p 15347
21/09/2012 520.50p 522.80p 514.50p 515.50p 16746
20/09/2012 516.00p 516.00p 508.00p 514.00p 50646
19/09/2012 527.00p 532.60p 516.00p 516.00p 28902
18/09/2012 532.00p 533.00p 527.00p 527.00p 37752
17/09/2012 535.00p 538.80p 533.00p 536.00p 32998
14/09/2012 523.00p 537.00p 523.00p 533.00p 37092
13/09/2012 510.10p 514.75p 510.10p 514.75p 3695
12/09/2012 517.00p 517.00p 509.00p 514.50p 25836
11/09/2012 507.00p 515.00p 505.00p 515.00p 22420
10/09/2012 508.00p 515.00p 507.28p 515.00p 15152
07/09/2012 505.00p 514.25p 505.00p 513.00p 30308
06/09/2012 490.25p 507.49p 489.86p 502.00p 57090
05/09/2012 489.50p 494.24p 487.50p 490.50p 8672
04/09/2012 493.00p 494.00p 488.62p 488.75p 38857

*Close Price adjusted for both dividends and splits