UK markets close in 5 hours 57 minutes

JPMorgan Russian Securities Plc (JRS.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
754.01-0.99 (-0.13%)
As of 10:17AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
04 Aug 2021755.04755.04753.99754.01754.013,128
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 2021758.00763.60752.00756.00756.0048,899
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 2021738.00742.00730.69740.00740.0065,880
25 Jun 2021730.00736.00726.10730.00730.0029,927
24 Jun 2021732.00732.00727.98730.00730.0019,067
23 Jun 2021726.00730.00722.00726.00726.0022,446
22 Jun 2021728.00728.00720.00724.00724.0032,533
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
05 May 2021668.00670.48658.00669.00669.0039,494
04 May 2021660.00668.00658.00660.00660.00111,036
30 Apr 2021662.00668.00646.00660.00660.0018,257
29 Apr 2021664.00672.00660.00666.00666.0057,177
28 Apr 2021662.00666.51662.00665.00665.0085,932
27 Apr 2021666.00668.00658.00658.00658.0046,153
26 Apr 2021666.00668.00662.00664.00664.0044,985
23 Apr 2021660.00663.00658.00658.00658.006,877
22 Apr 2021646.00658.00642.00657.00657.0070,985
21 Apr 2021642.00642.00634.00640.00640.0040,647
20 Apr 2021644.00650.00636.00639.00639.00133,236
19 Apr 2021650.00655.98636.00645.00645.0058,111
16 Apr 2021654.00660.00649.01658.00658.0092,750
15 Apr 2021654.00660.00640.07652.00652.00291,600
14 Apr 2021648.00660.00645.00657.00657.00126,703
13 Apr 2021640.00648.00634.21648.00648.00252,894
12 Apr 2021636.00640.00630.00634.00634.00104,603
09 Apr 2021638.00642.00630.00637.00637.0049,084
08 Apr 2021640.00644.00636.06644.00644.00108,480
07 Apr 2021638.00644.00634.00637.00637.00127,035
06 Apr 2021654.00654.00640.00643.00643.0027,877
01 Apr 2021660.00662.00652.08654.00654.0048,585
31 Mar 2021650.00660.00644.00660.00660.0019,092
30 Mar 2021648.00648.40643.52648.00648.0016,415
29 Mar 2021640.00646.00638.00645.00645.0024,461
26 Mar 2021642.00646.00638.00643.00643.00171,433
25 Mar 2021642.00642.00636.00638.00638.0013,992
24 Mar 2021644.00644.00636.00636.00636.0082,382
23 Mar 2021636.00649.12636.00636.00636.0015,266
22 Mar 2021646.00654.00642.00650.00650.0029,541
19 Mar 2021652.00657.34648.00654.00654.00125,617
18 Mar 2021660.00668.90652.00654.00654.0022,194
17 Mar 2021674.00678.48656.00656.00656.0044,888
16 Mar 2021674.00680.00668.00680.00680.00125,560
15 Mar 2021670.00674.00664.02673.00673.0085,164
12 Mar 2021660.00668.00658.51666.00666.0041,239
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...