UK Markets closed

JPMorgan Russian Securities Plc (JRS.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
809.00+15.00 (+1.89%)
At close: 4:17PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 Sept 2021812.00818.98810.00816.00816.0021,081
23 Sept 2021810.00818.00808.66814.00814.0042,370
22 Sept 2021808.00809.33801.99809.00809.0011,612
21 Sept 2021796.00806.00789.60794.00794.0020,701
20 Sept 2021804.00804.00784.00790.00790.0031,498
17 Sept 2021786.00813.94786.00786.00786.0093,015
16 Sept 2021808.00814.00804.00808.00808.0022,711
15 Sept 2021802.00806.20800.00802.00802.0029,919
14 Sept 2021798.00804.00798.00798.00798.0043,548
13 Sept 2021799.34799.34794.00794.77794.779,190
10 Sept 2021792.00796.00780.00792.00792.0084,148
09 Sept 2021792.00796.00790.00792.00792.0038,996
08 Sept 2021790.00792.25789.50792.00792.0064,920
07 Sept 2021794.00797.12790.00792.00792.0080,975
06 Sept 2021794.00798.74787.50794.00794.0043,055
03 Sept 2021788.00790.00780.00788.00788.0033,005
02 Sept 2021782.00788.00779.00786.00786.0051,893
01 Sept 2021778.00784.00772.53776.00776.0013,935
31 Aug 2021772.00778.00766.00775.00775.0014,148
27 Aug 2021764.00770.00764.00766.00766.007,185
26 Aug 2021768.00773.90762.00763.00763.009,956
25 Aug 2021776.00778.00768.00768.00768.0030,101
24 Aug 2021772.80773.88769.84771.00771.0071,440
23 Aug 2021768.00776.00767.52768.00768.0014,315
20 Aug 2021768.00772.99758.99763.00763.0024,651
19 Aug 2021772.00778.00768.00768.00768.0016,681
18 Aug 2021776.00779.20776.00776.00776.0011,699
17 Aug 2021776.00780.00775.01779.00779.00211,229
16 Aug 2021772.00774.00770.00773.00773.0020,583
13 Aug 2021766.00774.00766.00770.00770.0022,042
12 Aug 2021772.00774.00764.76772.00772.0025,729
11 Aug 2021764.00768.00764.00765.00765.0013,994
10 Aug 2021762.00768.00757.03762.00762.0052,027
09 Aug 2021758.00760.00756.00760.00760.0070,950
06 Aug 2021766.00766.00759.19759.00759.00102,380
05 Aug 2021756.00764.00753.01764.00764.0027,282
04 Aug 2021754.00755.03752.22755.00755.0011,845
03 Aug 2021756.00758.00752.20755.00755.0060,030
02 Aug 2021752.00756.00750.40752.00752.0017,250
30 Jul 2021752.00755.85750.00752.00752.0019,621
29 Jul 2021754.00757.23747.80752.00752.0026,515
28 Jul 2021748.00749.20743.80749.00749.0059,165
27 Jul 2021742.00748.75740.00744.00744.0074,153
26 Jul 2021742.00754.00742.00745.00745.0056,672
23 Jul 2021750.00754.00746.00749.00749.0012,098
22 Jul 2021744.00750.00744.00747.00747.00107,672
21 Jul 2021734.00748.00734.00745.00745.00434,228
20 Jul 2021736.00744.00734.00742.00742.0024,064
19 Jul 2021744.00752.00737.80738.00738.00100,641
16 Jul 2021754.00756.00748.00749.00749.00238,249
15 Jul 2021752.00757.08748.00748.00748.0041,532
14 Jul 2021760.00760.00752.00756.00756.0045,485
13 Jul 20217.587.647.527.567.5648,899
12 Jul 2021756.00760.50750.00750.00750.0083,151
09 Jul 2021744.00756.00744.00756.00756.0067,532
08 Jul 2021752.00752.00744.00744.00744.0019,742
07 Jul 2021758.00762.00750.00760.00760.0036,154
06 Jul 2021758.00760.00746.00753.00753.0022,090
05 Jul 2021756.00758.00748.00754.00754.0030,694
02 Jul 2021754.00754.00748.00750.00750.0025,023
01 Jul 2021748.00754.00738.00746.00746.0034,838
30 Jun 2021734.00744.00734.00744.00744.0030,214
29 Jun 2021736.00741.85734.00737.00737.00153,795
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 2021720.00726.00715.50718.00718.00109,648
18 Jun 2021730.00730.00712.00712.00712.0068,768
17 Jun 2021731.00732.00726.24730.00730.0012,810
16 Jun 2021734.00737.80726.00730.00730.0012,921
15 Jun 2021734.00736.00730.81732.00732.0089,802
14 Jun 2021730.00734.00730.00730.00730.0028,084
11 Jun 2021732.00734.00727.52730.00730.0020,540
10 Jun 2021732.00732.00727.50732.00732.007,515
09 Jun 2021729.50732.00726.50729.00729.0089,766
08 Jun 2021728.00730.00718.00726.00726.0063,028
07 Jun 2021720.00724.00713.50716.00716.0066,428
04 Jun 2021720.00722.00712.00714.00714.0062,402
03 Jun 2021714.00718.00709.50715.00715.0090,802
02 Jun 2021700.00712.00698.53712.00712.0043,271
01 Jun 2021698.00704.00692.00704.00704.0029,485
28 May 2021692.00698.48692.00698.00698.0035,543
27 May 2021696.00698.00690.00690.00690.007,204
26 May 2021694.00694.00688.00691.00691.0042,923
25 May 2021688.00690.99685.01690.00690.0013,642
24 May 2021690.00694.00673.60682.00682.0041,103
21 May 2021684.00689.12682.00685.00685.0024,987
20 May 2021684.00688.00682.51685.00685.0014,750
19 May 2021680.00687.20678.00681.00681.0026,102
18 May 2021682.00686.00682.00682.00682.0022,176
17 May 2021680.00688.00676.00682.00682.0056,343
14 May 2021676.00690.00676.00682.00682.0018,574
13 May 2021678.00681.60670.03674.00674.007,092
12 May 2021674.00679.85672.53677.00677.0028,847
11 May 2021682.00682.00672.42679.00679.0017,036
10 May 2021684.00688.00678.00681.00681.0038,045
07 May 2021684.00686.99679.56684.00684.0012,156
06 May 2021672.00682.00657.31682.00682.0064,878
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...