UK markets closed

JPMorgan Russian Securities Plc (JRS.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
624.00+15.00 (+2.46%)
At close: 4:41PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 Nov 2020606.00624.00604.00624.00624.0091,972
26 Nov 2020614.00614.22606.00609.00609.0064,825
25 Nov 2020608.00610.00602.00609.00609.0066,657
24 Nov 2020596.00606.80596.00600.00600.0090,183
23 Nov 2020603.90603.90596.75598.00598.0024,298
20 Nov 2020602.00602.00594.00597.00597.0014,402
19 Nov 2020594.00601.90594.00594.00594.0020,106
18 Nov 2020594.00606.00594.00600.00600.0065,859
17 Nov 2020610.00612.00590.00590.00590.0089,408
16 Nov 2020600.00610.00592.53598.00598.00100,350
13 Nov 2020594.00598.00588.00592.00592.0062,665
12 Nov 2020596.00607.40588.00594.00594.0091,394
11 Nov 2020598.00602.00586.00586.00586.0055,479
10 Nov 2020604.00604.00595.00598.00598.0075,744
09 Nov 2020586.00605.80578.48602.00602.00154,347
06 Nov 2020576.40581.60575.86579.00579.0010,176
05 Nov 2020580.00582.00572.00582.00582.0087,935
04 Nov 2020556.00569.00554.00569.00569.0028,488
03 Nov 2020550.00556.00550.00554.00554.00140,060
02 Nov 2020544.00547.76535.04546.00546.0019,257
30 Oct 20205.405.485.405.455.4550,785
29 Oct 2020544.00549.27540.00547.00547.0098,476
28 Oct 2020560.00562.00542.00544.00544.0038,722
27 Oct 2020570.00574.00564.00572.00572.00115,234
26 Oct 2020577.00577.00577.00577.00577.00-
23 Oct 2020568.00577.64568.00577.00577.0012,345
22 Oct 2020570.00571.95564.48571.00571.0017,051
21 Oct 2020564.00570.00564.00570.00570.0022,686
20 Oct 2020562.00568.00562.00566.00566.0040,735
19 Oct 2020562.00570.00562.00565.00565.0059,886
16 Oct 2020564.00570.00562.64564.00564.0030,831
15 Oct 2020572.00576.00563.19563.00563.0038,160
14 Oct 2020576.00580.00572.40575.00575.0011,327
13 Oct 2020578.00578.00572.00575.00575.0087,434
12 Oct 2020580.00582.00573.10576.00576.0017,746
09 Oct 2020576.00580.00573.54577.00577.0026,738
08 Oct 2020568.00576.06568.00576.00576.0023,427
07 Oct 2020576.00580.00566.41573.00573.0024,844
06 Oct 2020576.00582.00570.00579.00579.0021,205
05 Oct 2020574.00578.00570.00573.00573.0026,903
02 Oct 2020574.00579.04574.00576.00576.0011,343
01 Oct 2020598.00598.00576.00584.00584.00237,784
01 Oct 202025 Dividend
30 Sep 2020602.00606.00596.00600.00575.0016,110
29 Sep 2020600.00610.70598.94601.00575.9664,343
28 Sep 2020604.00614.00603.06606.00580.7534,583
25 Sep 2020610.00610.00602.00606.00580.755,095
24 Sep 2020604.00609.75602.00604.00578.8399,354
23 Sep 2020608.00614.00606.00610.00584.5830,854
22 Sep 2020612.00612.00602.00602.00576.922,786
21 Sep 2020626.00626.00600.98614.00588.42141,398
18 Sep 2020630.00630.00618.10630.00603.7524,240
17 Sep 2020618.00626.00618.00618.00592.252,090
16 Sep 2020624.00630.00618.00618.00592.2543,809
15 Sep 2020622.00628.00620.08627.00600.8819,735
14 Sep 2020620.00626.00611.25623.00597.04114,147
11 Sep 2020610.00618.00606.00614.00588.4255,264
10 Sep 2020616.00620.00610.00615.00589.387,468
09 Sep 2020612.94615.76610.75613.00587.466,619
08 Sep 2020610.00616.00610.00612.00586.50129,882
07 Sep 2020614.00616.00606.88609.00583.6310,728
04 Sep 2020618.00622.00606.00616.00590.33173,140
03 Sep 2020622.00632.00616.00616.00590.3324,427
02 Sep 2020628.00634.00626.00626.00599.9218,080
01 Sep 2020638.00639.48626.00626.00599.9213,707
28 Aug 2020640.00644.50630.00630.00603.7512,217
27 Aug 2020650.00651.40642.12648.00621.004,885
26 Aug 2020648.86648.86644.00646.00619.0836,743
25 Aug 2020644.80652.00644.80647.00620.046,415
24 Aug 2020646.00652.00642.87646.00619.0837,177
21 Aug 2020648.00650.00642.87648.00621.008,422
20 Aug 2020648.00654.30647.40650.00622.9214,111
19 Aug 2020658.00660.00650.00660.00632.50110,169
18 Aug 2020654.00658.00650.00658.00630.587,148
17 Aug 2020660.00662.00654.00658.00630.58113,382
14 Aug 2020660.00660.00651.09656.00628.67111,124
13 Aug 2020642.00660.00642.00660.00632.5012,011
12 Aug 2020650.00652.00642.00650.00622.92170,859
11 Aug 2020646.00650.00638.00647.00620.0412,088
10 Aug 2020632.00646.00632.00643.00616.2116,017
07 Aug 2020642.00642.90633.00640.00613.3325,636
06 Aug 2020642.00642.00638.00640.00613.3372,839
05 Aug 2020636.00642.00627.60642.00615.2558,917
04 Aug 2020620.00630.00619.60624.00598.0019,258
03 Aug 2020618.00630.00616.17627.00600.886,304
31 Jul 2020632.00632.00616.00616.00590.3358,985
30 Jul 2020632.00632.00620.00626.00599.9260,144
29 Jul 2020628.00637.00628.00636.00609.5019,037
28 Jul 2020642.00642.00630.00630.00603.756,503
27 Jul 2020636.00640.00628.00628.00601.8332,322
24 Jul 2020626.00635.90626.00630.00603.75111,559
23 Jul 2020628.00640.00626.00632.00605.679,254
22 Jul 2020630.00639.20630.00638.00611.42120,399
21 Jul 2020620.00640.00620.00638.00611.4267,532
20 Jul 2020612.00622.00612.00622.00596.0822,534
17 Jul 2020622.00622.00612.00612.00586.504,680
16 Jul 2020626.00626.00616.00622.00596.083,931
15 Jul 2020616.00622.00614.80622.00596.0829,690
14 Jul 2020614.00619.14606.08610.00584.5822,563
13 Jul 2020620.00630.00618.00618.00592.2550,929
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...