JRS.L - JPMorgan Russian Securities Plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
09 Apr 2020573.64575.80556.00570.00570.0082,923
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 20205.645.645.645.645.64-
01 Apr 20205.415.415.415.415.41-
31 Mar 20205.585.585.585.585.58-
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
16 Mar 2020481.00494.00441.00460.00460.00126,889
13 Mar 2020504.00522.00490.24500.00500.00136,604
12 Mar 2020528.00528.00476.00490.00490.0076,279
11 Mar 2020564.00564.32538.00538.00538.0031,735
10 Mar 2020560.00577.00540.77544.00544.00129,216
09 Mar 2020622.00622.00622.00622.00622.00-
06 Mar 2020634.00647.00612.00622.00622.0051,477
05 Mar 2020662.00673.80646.00648.00648.0018,558
04 Mar 2020668.00671.44658.20660.00660.0023,877
03 Mar 2020654.00674.00646.14666.00666.0059,925
02 Mar 2020646.00672.00628.68641.00641.00117,357
28 Feb 2020666.00666.00619.23632.00632.00169,109
27 Feb 2020702.00708.00672.00679.00679.0051,065
26 Feb 2020702.00712.00682.68702.00702.00109,556
25 Feb 2020712.00724.00705.14708.00708.00126,595
24 Feb 2020746.00746.00715.13716.00716.00182,045
21 Feb 2020748.00754.67744.50751.00751.0027,252
20 Feb 2020748.00758.00748.00755.00755.0036,250
19 Feb 2020752.00752.48743.10750.00750.0060,311
18 Feb 2020750.00750.00738.88740.00740.0019,754
17 Feb 2020758.00758.00750.00750.00750.0016,443
14 Feb 2020748.00756.00746.00746.00746.00214,652
13 Feb 2020760.00760.00750.00755.00755.0027,905
12 Feb 2020750.00759.00748.00752.00752.0091,545
11 Feb 2020748.00750.00740.00750.00750.00158,438
10 Feb 2020760.00760.00740.00742.00742.00107,973
07 Feb 2020756.00759.00746.00746.00746.0026,960
06 Feb 2020752.00763.00752.00756.00756.0043,018
06 Feb 20200.1 Dividend
05 Feb 2020760.00762.00754.65762.00761.9059,380
04 Feb 2020740.00762.00734.98750.00749.9075,897
03 Feb 2020728.00738.40724.00735.00734.9040,009
31 Jan 2020752.00759.50730.00730.00729.9055,537
30 Jan 2020770.00771.00752.00756.00755.9090,987
29 Jan 2020764.00773.88762.00762.00761.9045,780
28 Jan 2020748.00756.00743.20754.00753.9055,589
27 Jan 2020766.00766.00741.00747.00746.90115,251
24 Jan 2020778.00786.10766.00773.00772.9041,113
23 Jan 2020780.00790.80778.00784.00783.9021,175
22 Jan 2020800.00802.00784.00784.00783.9049,519
21 Jan 2020790.00794.00788.00792.00791.9048,592
20 Jan 2020796.00804.00788.00796.00795.90137,996
17 Jan 2020792.00794.30784.00792.00791.90183,892
16 Jan 2020794.00794.00782.00784.00783.9043,991
15 Jan 2020788.00794.00786.00792.00791.9085,531
14 Jan 2020788.00794.00780.00788.00787.90108,471
13 Jan 2020784.00787.92773.20780.00779.9075,838
10 Jan 2020784.00784.00770.00775.00774.9070,396
09 Jan 2020774.00780.63766.00776.00775.9071,010
08 Jan 2020760.00770.00760.00766.00765.9026,169
07 Jan 2020760.00768.00760.00764.00763.9088,204
06 Jan 2020754.00762.00744.00762.00761.9093,174
03 Jan 2020750.00753.60749.02748.00747.9025,273
02 Jan 2020746.00748.00734.00747.00746.9030,157
31 Dec 2019742.00742.20734.00737.00736.9013,382
30 Dec 2019736.00742.00730.42739.00738.9056,943
27 Dec 2019730.00733.60728.00733.00732.9023,692
24 Dec 2019730.00734.00727.35732.00731.9021,715
23 Dec 2019726.00732.00716.95730.00729.9031,150
20 Dec 2019730.00730.00718.00724.00723.9065,664
19 Dec 2019720.00728.00716.00725.00724.9018,535
18 Dec 2019714.00720.00710.52718.00717.9120,793
17 Dec 2019716.00720.00706.52716.00715.9128,888
16 Dec 2019698.00706.71698.00705.00704.91189,072
13 Dec 2019718.00718.00696.00698.00697.9110,722
12 Dec 2019700.00715.04694.42714.00713.9133,567
11 Dec 2019696.00700.00688.00688.00687.9113,239
10 Dec 2019686.00690.90686.00689.00688.9128,044
09 Dec 2019700.00700.00686.00686.00685.9132,821
06 Dec 2019688.00692.00688.00693.00692.9192,097
05 Dec 2019690.00693.25686.00686.00685.9115,083
04 Dec 2019692.00699.20690.00690.00689.9124,578
03 Dec 2019700.00700.00692.00696.00695.9131,134
02 Dec 2019708.00708.00699.31700.00699.9168,650
29 Nov 2019700.00706.00696.73700.00699.9126,965
28 Nov 2019708.00710.00700.00703.00702.9112,913
27 Nov 2019704.00710.00700.00706.00705.9116,577
26 Nov 2019706.00714.00704.00710.00709.9125,263
25 Nov 2019708.00718.00704.00704.00703.9155,901
22 Nov 2019700.00711.00700.00711.00710.9124,492
21 Nov 2019708.00708.00700.00704.00703.9140,827
20 Nov 2019698.00702.68698.00701.00700.91212,856
*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