UK markets closed

JPMorgan Russian Securities Plc (JRS.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
640.000.00 (0.00%)
At close: 4:41PM BST
DateOpenHighLowClose*Adj. close**Volume
07 Aug 2020633.00642.90633.00640.00640.0015,636
06 Aug 2020642.00642.00638.00640.00640.0072,839
05 Aug 2020636.00642.00627.60642.00642.0058,917
04 Aug 2020620.00630.00619.60624.00624.0019,258
03 Aug 2020618.00630.00616.17627.00627.006,304
31 Jul 2020632.00632.00616.00616.00616.0058,985
30 Jul 2020632.00632.00620.00626.00626.0060,144
29 Jul 2020628.00637.00628.00636.00636.0019,037
28 Jul 2020642.00642.00630.00630.00630.006,503
27 Jul 2020636.00640.00628.00628.00628.0032,322
24 Jul 2020626.00635.90626.00630.00630.00111,559
23 Jul 2020628.00640.00626.00632.00632.009,254
22 Jul 2020630.00639.20630.00638.00638.00120,399
21 Jul 2020620.00640.00620.00638.00638.0067,532
20 Jul 2020612.00622.00612.00622.00622.0022,534
17 Jul 2020622.00622.00612.00612.00612.004,680
16 Jul 2020626.00626.00616.00622.00622.003,931
15 Jul 2020616.00622.00614.80622.00622.0029,690
14 Jul 2020614.00619.14606.08610.00610.0022,563
13 Jul 2020620.00630.00618.00618.00618.0050,929
10 Jul 2020620.00627.60616.02618.00618.0040,284
09 Jul 2020634.00634.00620.00620.00620.0047,682
08 Jul 2020620.00634.00620.00620.00620.009,932
07 Jul 2020624.00628.00617.23623.00623.0045,394
06 Jul 2020628.00636.00628.00628.00628.0045,905
03 Jul 2020620.00631.58580.00620.00620.0074,492
02 Jul 2020624.00627.25616.00624.00624.0022,410
01 Jul 2020628.00628.00616.00616.00616.0022,235
30 Jun 2020626.00627.33616.00616.00616.0050,457
29 Jun 2020628.00628.00613.33616.00616.0015,965
26 Jun 2020636.00636.00624.00624.00624.0014,413
25 Jun 2020638.00638.00613.08624.00624.00139,872
24 Jun 2020630.00638.00630.00632.00632.0024,310
23 Jun 2020630.00638.00626.00638.00638.0091,696
22 Jun 2020624.00626.00605.83626.00626.0084,579
19 Jun 2020614.00638.00605.00638.00638.0031,966
18 Jun 2020602.00613.62598.00598.00598.0027,594
17 Jun 2020610.00614.34604.00604.00604.0021,326
16 Jun 2020600.00616.00590.00590.00590.0011,153
15 Jun 2020590.00613.47588.00596.00596.00454,441
12 Jun 2020596.00609.47596.00604.00604.0010,615
11 Jun 2020620.00620.00604.00604.00604.00124,800
10 Jun 2020618.00621.00610.00614.00614.0031,222
09 Jun 2020626.00626.00608.00614.00614.0051,225
08 Jun 2020624.00630.00615.00624.00624.0023,243
05 Jun 2020614.00625.67614.00622.00622.0021,264
04 Jun 2020624.00629.90612.00612.00612.0036,916
03 Jun 2020630.00636.00622.00636.00636.0026,289
02 Jun 2020626.00634.00620.00624.00624.0015,140
01 Jun 2020624.00638.00624.00634.00634.0024,087
29 May 2020626.00628.00610.50628.00628.0034,333
28 May 2020618.00624.00611.01624.00624.0026,651
27 May 2020610.00614.75601.50608.00608.00105,456
26 May 2020600.00620.00600.00611.00611.0015,336
22 May 2020604.00604.00592.00592.00592.0059,059
21 May 2020600.00607.70596.00600.00600.0015,257
20 May 2020594.00600.00583.50596.00596.0051,497
19 May 2020584.00600.00580.00588.00588.0011,074
18 May 2020568.00580.20567.56577.00577.0079,527
15 May 2020552.00564.00548.00558.00558.0013,293
14 May 2020542.00549.15538.00540.00540.0066,335
13 May 2020566.00566.00550.00550.00550.0028,623
12 May 2020550.00566.00544.00554.00554.0012,048
11 May 2020556.00564.00550.00550.00550.0045,658
07 May 2020554.00562.00548.88562.00562.0020,587
06 May 2020546.00556.00546.00554.00554.0071,026
05 May 2020544.00549.50530.99548.00548.0051,055
04 May 2020532.00536.00514.00536.00536.00126,237
01 May 2020558.00558.00532.00539.00539.0065,440
30 Apr 2020568.00572.50546.00558.00558.0053,092
29 Apr 2020528.00565.60528.00560.00560.0036,720
28 Apr 2020534.00542.00522.52538.00538.0021,519
27 Apr 2020542.00542.00520.00531.00531.0020,893
24 Apr 2020544.00544.00518.00538.00538.0087,835
23 Apr 2020540.00542.26520.00541.00541.00151,344
22 Apr 2020514.00528.00508.08528.00528.00370,616
21 Apr 2020524.00524.00496.36511.00511.0078,666
20 Apr 2020550.00550.00522.00528.00528.00182,905
17 Apr 2020550.00550.00538.00548.00548.0020,569
16 Apr 2020550.00550.00533.40545.00545.0041,386
15 Apr 2020568.00568.00530.00550.00550.0036,904
14 Apr 2020556.00576.00556.00558.00558.00340,923
09 Apr 2020574.00575.80556.00570.00570.0084,482
08 Apr 2020562.00562.00549.54554.00554.0066,980
07 Apr 2020542.00580.00530.10554.00554.0068,030
06 Apr 2020548.00550.00528.00530.00530.0030,809
03 Apr 2020538.00550.00524.00524.00524.0066,577
02 Apr 2020500.00534.02500.00527.00527.0044,778
01 Apr 2020490.00499.00475.00493.00493.0033,529
31 Mar 2020474.00500.00455.00498.00498.0023,665
30 Mar 2020475.00495.00454.00463.00463.0074,758
27 Mar 2020495.00495.00458.00467.50467.5042,363
26 Mar 2020479.00488.70463.16485.50485.50136,628
25 Mar 2020484.00501.00461.18474.00474.0068,490
24 Mar 2020444.00471.00419.63471.00471.00126,317
23 Mar 2020435.00435.00404.00423.50423.5062,911
20 Mar 2020425.00459.85425.00437.00437.00124,745
19 Mar 2020415.00425.00414.08422.00422.0055,463
18 Mar 2020458.00458.00411.18422.00422.0097,473
17 Mar 2020466.00486.00449.00450.00450.0094,591
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more