JRS.L - JPMorgan Russian Securities Plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
14 Feb 2020754.00756.00746.00746.00746.00124,652
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 2019771.22771.22771.22771.22771.12-
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 2019756.64756.64756.64756.64756.54-
04 Dec 2019758.24758.24758.24758.24758.14-
03 Dec 2019759.24759.24759.24759.24759.14-
02 Dec 2019769.34769.34769.34769.34769.24-
29 Nov 2019770.34770.34770.34770.34770.24-
28 Nov 2019775.00775.00775.00775.00774.90-
27 Nov 2019775.13775.13775.13775.13775.03-
26 Nov 2019777.33777.33777.33777.33777.23-
25 Nov 2019779.27779.27779.27779.27779.17-
22 Nov 2019783.17783.17783.17783.17783.07-
21 Nov 2019780.67780.67780.67780.67780.57-
20 Nov 2019777.77777.77777.77777.77777.67-
19 Nov 2019778.17778.17778.17778.17778.07-
18 Nov 2019772.64772.64772.64772.64772.54-
15 Nov 2019780.10780.10780.10780.10780.00-
14 Nov 2019772.02772.02772.02772.02771.92-
13 Nov 2019773.42773.42773.42773.42773.32-
12 Nov 2019776.70776.70776.70776.70776.60-
11 Nov 2019780.97780.97780.97780.97780.87-
08 Nov 2019793.49793.49793.49793.49793.39-
07 Nov 2019798.55798.55798.55798.55798.45-
06 Nov 2019787.67787.67787.67787.67787.57-
05 Nov 2019786.81786.81786.81786.81786.71-
04 Nov 2019784.25784.25784.25784.25784.15-
01 Nov 2019778.16778.16778.16778.16778.06-
31 Oct 2019763.13763.13763.13763.13763.03-
30 Oct 2019777.74777.74777.74777.74777.64-
29 Oct 2019768.22768.22768.22768.22768.12-
28 Oct 2019765.12765.12765.12765.12765.02-
25 Oct 2019771.49771.49771.49771.49771.39-
24 Oct 2019766.10766.10766.10766.10766.00-
23 Oct 2019751.73751.73751.73751.73751.63-
22 Oct 2019747.08747.08747.08747.08746.98-
21 Oct 2019732.33732.33732.33732.33732.23-
18 Oct 2019731.07731.07731.07731.07730.97-
17 Oct 2019734.16734.16734.16734.16734.06-
16 Oct 2019734.57734.57734.57734.57734.47-
15 Oct 2019728.90728.90728.90728.90728.80-
14 Oct 2019736.20736.20736.20736.20736.10-
11 Oct 2019670.00670.00660.00664.00663.9119,034
10 Oct 20197.557.557.557.557.55-
09 Oct 20197.567.567.567.567.55-
08 Oct 2019749.83749.83749.83749.83749.73-
07 Oct 2019750.37750.37750.37750.37750.27-
04 Oct 2019746.22746.22746.22746.22746.12-
03 Oct 2019733.73733.73733.73733.73733.63-
02 Oct 2019740.44740.44740.44740.44740.34-
01 Oct 2019755.56755.56755.56755.56755.46-
30 Sep 2019751.05751.05751.05751.05750.95-
27 Sep 2019768.15768.15768.15768.15768.05-
26 Sep 2019700.00700.00682.00689.00688.9116,091
*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