UK markets closed

JPMorgan Russian Securities Plc (JRS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
87.50-6.50 (-6.91%)
At close: 04:24PM BST
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202292.2096.8484.0087.5087.50154,733
11 Aug 202296.8097.0092.2094.0094.00220,433
10 Aug 202291.5095.0091.0093.5093.50192,653
09 Aug 202286.8093.3683.5491.5091.50311,820
08 Aug 202286.0086.0083.0083.0083.004,310
05 Aug 202292.2097.1477.4484.5084.50433,393
04 Aug 2022109.00112.0092.5094.0094.00638,216
03 Aug 202289.00104.0085.00101.00101.00669,164
02 Aug 202285.0088.0083.0585.2085.20149,590
01 Aug 202280.6084.7775.0081.3081.30177,302
29 Jul 202280.0081.1078.0080.6080.60387,867
28 Jul 202277.8080.0075.2077.8077.80608,941
27 Jul 202270.0077.0069.8676.5076.50592,960
26 Jul 202267.8069.9067.0069.5069.50312,071
25 Jul 202268.6068.6066.4467.3067.30120,361
22 Jul 202267.0068.4466.6067.0067.00444,234
21 Jul 202264.2069.9764.2068.0068.001,471,624
20 Jul 202266.2066.5064.0065.8065.80670,708
19 Jul 202264.6066.0064.4066.0066.00189,278
18 Jul 202263.2064.9063.2063.4063.4026,056
15 Jul 202265.0065.0063.9263.3063.3021,914
14 Jul 202263.0065.8060.9462.3062.3085,013
13 Jul 202266.0066.7664.0064.0064.00464,684
12 Jul 202265.0065.5064.0064.0064.0027,129
11 Jul 202266.8066.8064.1465.4065.40160,354
08 Jul 202266.0066.2964.0065.0065.00147,826
07 Jul 202265.2066.2864.7865.5065.50288,621
06 Jul 202267.0067.0065.0065.0065.00149,477
05 Jul 202269.0069.0065.0066.5066.50246,707
04 Jul 202265.5166.9165.5167.3067.3042,370
01 Jul 202266.0066.9165.2067.0067.00314,459
30 Jun 202264.6068.8064.2066.9066.90257,203
29 Jun 202266.0067.0265.0066.5066.50385,412
28 Jun 202266.0066.0063.4064.0064.00349,864
27 Jun 202263.0065.0062.0063.7063.70671,580
24 Jun 202263.2063.2061.1062.0062.00197,095
23 Jun 202260.0062.7258.6060.2060.20171,067
22 Jun 202261.0061.0059.3759.8059.80298,958
21 Jun 202257.6060.5457.0059.6059.60564,013
20 Jun 202261.4062.2055.2057.6057.601,024,123
17 Jun 202267.0068.5058.4058.4058.401,696,155
16 Jun 202269.0070.0067.0069.0069.00294,758
15 Jun 202269.8072.2468.3069.0069.00350,293
14 Jun 202273.8074.0068.0071.2071.20129,281
13 Jun 202276.8076.8070.0071.6071.60386,149
10 Jun 202277.2079.7371.6074.8074.80210,729
09 Jun 202277.0080.0076.0079.2079.2060,256
08 Jun 202280.0081.0278.0080.2080.2089,056
07 Jun 202280.0082.0076.9179.0079.00403,441
06 Jun 202281.0083.0077.6678.1078.10284,899
01 Jun 202287.0087.7181.4382.6082.60233,325
31 May 202286.0088.0086.0087.2087.20192,445
30 May 202288.2089.8186.7588.0088.00506,613
27 May 202287.2088.0086.9087.2087.20508,835
26 May 202287.0091.0086.0087.0087.00213,928
25 May 202287.8088.4087.0087.0087.00331,284
24 May 202286.0088.8083.0087.2087.2099,578
23 May 202286.0089.4186.0088.0088.00516,717
20 May 202289.2089.2085.1086.8086.80394,025
19 May 202287.0087.8482.0085.2085.20211,587
18 May 202287.0087.2184.0087.0087.00104,883
17 May 202289.0089.0081.1385.6085.60368,799
16 May 202285.0089.8084.2085.6085.60554,057
13 May 202291.8091.8088.0089.4089.4059,871
12 May 202291.8091.8087.0087.0087.0093,256
11 May 202287.0091.5687.0087.0087.00248,863
10 May 202287.2094.0087.0087.2087.20135,322
09 May 202294.4099.0087.0091.0091.00429,750
06 May 2022103.00103.0096.5097.7097.70196,821
05 May 2022103.00105.27100.00102.00102.0088,854
04 May 2022102.00104.80102.00106.00106.0055,571
03 May 2022103.50107.16103.00104.50104.50142,095
29 Apr 2022111.50111.50103.91107.50107.50120,764
28 Apr 2022111.50111.50103.50107.75107.7580,843
27 Apr 2022108.50109.40103.50108.25108.2586,502
26 Apr 2022104.50109.23104.49104.50104.5035,657
25 Apr 2022114.00114.00105.49107.00107.00149,615
22 Apr 2022111.00114.00109.38111.00111.00204,662
21 Apr 2022112.00113.50104.00108.00108.00164,452
20 Apr 2022113.00114.00102.00112.00112.00484,635
19 Apr 2022114.50120.00113.00117.50117.50240,872
14 Apr 2022118.50120.00112.03116.00116.00237,658
13 Apr 2022117.00124.70115.00121.00121.00376,433
12 Apr 2022122.00124.50117.00122.00122.00244,784
11 Apr 2022119.00125.82119.00124.75124.75361,810
08 Apr 2022115.00126.50107.71124.00124.00699,805
07 Apr 2022125.00125.46106.00111.50111.50676,078
06 Apr 2022135.50136.63117.50121.50121.50735,270
05 Apr 2022140.00143.15134.50137.00137.00676,130
04 Apr 2022132.00142.54132.00139.00139.00569,522
01 Apr 2022143.00143.07125.00139.00139.00730,252
31 Mar 2022146.50149.00135.50140.00140.00831,027
30 Mar 2022141.50154.00133.00143.00143.002,937,268
29 Mar 2022106.00155.00104.60134.00134.003,455,716
28 Mar 2022102.50106.9098.50104.00104.003,057,645
25 Mar 2022110.00110.0096.00100.00100.00384,070
24 Mar 202285.80143.9981.50103.00103.001,175,836
23 Mar 202281.8083.0077.7578.4078.40859,600
22 Mar 202276.0081.8076.0079.7079.70210,305
21 Mar 202285.2087.3676.6978.6078.601,031,330
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...