UK markets closed

JPMorgan Russian Securities Plc (JRS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
83.00-0.30 (-0.36%)
At close: 04:18PM GMT
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202280.0086.1180.0084.5084.50130,803
30 Nov 202282.9886.0081.0083.9083.9014,072
29 Nov 202286.8087.1482.3084.5084.5027,210
28 Nov 202282.0086.7380.0083.5083.5019,431
25 Nov 202282.0284.0882.0283.1083.1024,532
24 Nov 202282.0082.9982.0083.0083.0061,008
23 Nov 202281.2083.2081.0083.3083.3022,515
22 Nov 202284.2084.2082.2083.2083.2020,038
21 Nov 202284.0084.2080.0082.5082.5080,535
18 Nov 202282.0083.4081.7083.0083.0051,106
17 Nov 202283.0083.7480.2083.5083.50115,593
16 Nov 202284.2086.8482.5083.6083.60148,096
15 Nov 202284.0084.0082.5185.5085.5059,415
14 Nov 202283.8086.9481.2083.0083.00144,430
11 Nov 202282.0089.8080.0082.0082.00595,313
10 Nov 202277.2082.0077.2081.0081.0042,402
09 Nov 202277.2084.9077.2079.5079.5057,817
08 Nov 202276.2081.7876.2079.4079.4019,606
07 Nov 202277.2682.0077.2679.0079.0086,195
04 Nov 202277.2581.1376.0079.0079.00161,797
03 Nov 202276.0081.0076.0078.5078.50174,047
02 Nov 202276.0080.0075.3679.0079.00440,721
01 Nov 202276.0081.6676.0079.0079.007,576
31 Oct 202279.0081.8476.0079.0079.0046,316
28 Oct 202277.4581.8074.1078.9078.90135,546
27 Oct 202281.8081.8076.0078.9078.9093,655
26 Oct 202280.8681.5077.7078.9078.9032,223
25 Oct 202276.0080.0076.0077.5077.5013,440
24 Oct 202276.0080.0076.0076.9076.9030,168
21 Oct 202277.0080.0076.3880.4080.40134,394
20 Oct 202275.0080.0075.0079.9079.9014,241
19 Oct 202280.0081.6477.4080.8080.8045,443
18 Oct 202280.0084.7478.0082.4082.4050,601
17 Oct 202282.2085.0082.0083.9083.9045,693
14 Oct 202284.0086.6782.2284.9084.9066,333
13 Oct 202281.4686.6081.4683.9083.9028,732
12 Oct 202282.8582.8982.8584.1084.1030,451
11 Oct 202282.7587.7582.7584.1084.1042,107
10 Oct 202281.7586.4081.7584.0084.0044,337
07 Oct 202282.6585.0082.6584.0084.0055,031
06 Oct 202280.2085.9080.2084.1084.1031,171
05 Oct 202286.0086.9380.2083.0083.00121,639
04 Oct 202276.8085.0073.5384.5084.50130,436
03 Oct 202272.2076.8572.2074.8074.8078,586
30 Sept 202276.8076.8172.2073.2073.20181,745
29 Sept 202275.2076.0272.0074.6074.6055,163
28 Sept 202271.2077.0066.6071.5071.5041,279
27 Sept 202279.8079.8071.2874.8074.8039,080
26 Sept 202278.0078.0076.2076.2076.2048,296
23 Sept 202277.8078.5574.0078.6078.60134,195
22 Sept 202277.4082.0074.0076.4076.40109,292
21 Sept 202284.2086.1577.0079.2079.20369,744
20 Sept 202280.0090.0080.0087.2087.2066,519
16 Sept 202283.2085.0082.0084.4084.40157,913
15 Sept 202283.6386.0082.0084.9084.90324,582
14 Sept 202287.0087.0079.2085.0085.0049,699
13 Sept 202285.6087.4081.8984.5084.50274,393
12 Sept 202285.6087.6985.6086.8086.80167,196
09 Sept 202285.6087.6484.3186.8086.8079,679
08 Sept 202287.7087.7085.6086.8086.8038,718
07 Sept 202287.8088.0085.0086.2086.20143,444
06 Sept 202285.1087.7485.0386.5086.5020,360
05 Sept 202282.7287.8082.7286.4086.4055,834
02 Sept 202286.5487.7980.1986.5086.5071,608
01 Sept 202286.6287.7685.0086.5086.5074,550
31 Aug 202284.8086.2679.2385.9085.90196,202
30 Aug 202279.3482.5679.3482.1082.1021,794
26 Aug 202284.8084.8079.2082.1082.1080,465
25 Aug 202282.0087.3882.0083.0083.0052,074
24 Aug 202284.7587.7084.0787.5087.5028,992
23 Aug 202284.0088.0084.0087.5087.5030,877
22 Aug 202286.0090.7684.5088.4088.4075,991
19 Aug 202288.0092.6884.5589.0089.0050,568
18 Aug 202293.0093.0084.0089.0089.0047,242
17 Aug 202284.2589.0084.2088.5088.5057,828
16 Aug 202289.7089.7085.2988.5088.5053,215
15 Aug 202285.3092.0085.3088.0088.0044,681
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...