Rurelec (RUR) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Rurelec

Date Open High Low Close* Volume
26/04/2024 0.43p 0.43p 0.43p 0.43p 0
25/04/2024 0.43p 0.43p 0.43p 0.43p 0
24/04/2024 0.43p 0.43p 0.43p 0.43p 0
23/04/2024 0.43p 0.43p 0.43p 0.43p 0
22/04/2024 0.43p 0.43p 0.43p 0.43p 0
19/04/2024 0.43p 0.43p 0.43p 0.43p 0
18/04/2024 0.43p 0.43p 0.43p 0.43p 0
17/04/2024 0.43p 0.43p 0.43p 0.43p 0
16/04/2024 0.43p 0.43p 0.43p 0.43p 0
15/04/2024 0.43p 0.43p 0.43p 0.43p 0
12/04/2024 0.43p 0.43p 0.43p 0.43p 0
11/04/2024 0.43p 0.43p 0.43p 0.43p 0
10/04/2024 0.43p 0.43p 0.43p 0.43p 0
09/04/2024 0.43p 0.43p 0.43p 0.43p 0
08/04/2024 0.43p 0.43p 0.43p 0.43p 0
05/04/2024 0.43p 0.43p 0.43p 0.43p 0
04/04/2024 0.43p 0.43p 0.43p 0.43p 0
03/04/2024 0.43p 0.43p 0.43p 0.43p 0
02/04/2024 0.43p 0.43p 0.43p 0.43p 0
28/03/2024 0.43p 0.43p 0.43p 0.43p 0
27/03/2024 0.43p 0.43p 0.43p 0.43p 0
26/03/2024 0.43p 0.43p 0.43p 0.43p 0
25/03/2024 0.43p 0.43p 0.43p 0.43p 0
22/03/2024 0.43p 0.43p 0.43p 0.43p 0
21/03/2024 0.43p 0.43p 0.43p 0.43p 0
20/03/2024 0.43p 0.43p 0.43p 0.43p 0
19/03/2024 0.43p 0.43p 0.43p 0.43p 0
18/03/2024 0.43p 0.43p 0.43p 0.43p 0
15/03/2024 0.43p 0.43p 0.43p 0.43p 0
14/03/2024 0.43p 0.43p 0.43p 0.43p 0
13/03/2024 0.43p 0.43p 0.43p 0.43p 0
12/03/2024 0.43p 0.43p 0.43p 0.43p 0
11/03/2024 0.43p 0.43p 0.43p 0.43p 0
08/03/2024 0.43p 0.43p 0.43p 0.43p 0
07/03/2024 0.43p 0.43p 0.43p 0.43p 0
05/03/2024 0.43p 0.43p 0.43p 0.43p 0
04/03/2024 0.43p 0.43p 0.43p 0.43p 0
01/03/2024 0.43p 0.43p 0.43p 0.43p 0
29/02/2024 0.43p 0.43p 0.43p 0.43p 0
28/02/2024 0.43p 0.43p 0.43p 0.43p 0
27/02/2024 0.43p 0.43p 0.43p 0.43p 0
26/02/2024 0.43p 0.43p 0.43p 0.43p 0
23/02/2024 0.43p 0.43p 0.43p 0.43p 0
22/02/2024 0.43p 0.43p 0.43p 0.43p 0
21/02/2024 0.43p 0.43p 0.43p 0.43p 0
20/02/2024 0.43p 0.43p 0.43p 0.43p 0
19/02/2024 0.43p 0.43p 0.43p 0.43p 0
16/02/2024 0.43p 0.43p 0.43p 0.43p 0
15/02/2024 0.43p 0.43p 0.43p 0.43p 0
14/02/2024 0.43p 0.43p 0.43p 0.43p 0
13/02/2024 0.43p 0.43p 0.43p 0.43p 0
12/02/2024 0.43p 0.43p 0.43p 0.43p 0
09/02/2024 0.43p 0.43p 0.43p 0.43p 0
08/02/2024 0.43p 0.43p 0.43p 0.43p 0
07/02/2024 0.43p 0.43p 0.43p 0.43p 0
06/02/2024 0.43p 0.43p 0.43p 0.43p 0
05/02/2024 0.43p 0.43p 0.43p 0.43p 0
02/02/2024 0.43p 0.43p 0.43p 0.43p 0
01/02/2024 0.43p 0.43p 0.43p 0.43p 0
31/01/2024 0.43p 0.43p 0.43p 0.43p 0
30/01/2024 0.43p 0.43p 0.43p 0.43p 0
29/01/2024 0.43p 0.43p 0.43p 0.43p 0
26/01/2024 0.43p 0.43p 0.43p 0.43p 0
25/01/2024 0.43p 0.43p 0.43p 0.43p 0
24/01/2024 0.43p 0.43p 0.43p 0.43p 0
23/01/2024 0.43p 0.43p 0.43p 0.43p 0
22/01/2024 0.43p 0.43p 0.43p 0.43p 0
19/01/2024 0.43p 0.43p 0.43p 0.43p 0
18/01/2024 0.43p 0.43p 0.43p 0.43p 0
17/01/2024 0.43p 0.43p 0.43p 0.43p 0
16/01/2024 0.43p 0.43p 0.43p 0.43p 0
15/01/2024 0.43p 0.43p 0.43p 0.43p 0
12/01/2024 0.43p 0.43p 0.43p 0.43p 0
11/01/2024 0.43p 0.43p 0.43p 0.43p 0
09/01/2024 0.35p 0.43p 0.43p 0.43p 0
08/01/2024 0.35p 0.43p 0.43p 0.43p 0
05/01/2024 0.35p 0.43p 0.43p 0.43p 0
04/01/2024 0.35p 0.43p 0.43p 0.43p 0
03/01/2024 0.35p 0.43p 0.43p 0.43p 0
02/01/2024 0.35p 0.43p 0.43p 0.43p 0
29/12/2023 0.35p 0.43p 0.43p 0.43p 0
28/12/2023 0.35p 0.43p 0.43p 0.43p 0
27/12/2023 0.35p 0.43p 0.43p 0.43p 0
22/12/2023 0.35p 0.43p 0.43p 0.43p 0
21/12/2023 0.35p 0.43p 0.43p 0.43p 0
20/12/2023 0.35p 0.43p 0.43p 0.43p 0
19/12/2023 0.35p 0.43p 0.43p 0.43p 0
18/12/2023 0.35p 0.43p 0.43p 0.43p 0
15/12/2023 0.35p 0.43p 0.43p 0.43p 0
14/12/2023 0.35p 0.43p 0.43p 0.43p 0
13/12/2023 0.35p 0.43p 0.43p 0.43p 0
12/12/2023 0.35p 0.43p 0.43p 0.43p 0
11/12/2023 0.35p 0.43p 0.43p 0.43p 0
08/12/2023 0.35p 0.43p 0.31p 0.43p 18334928
07/12/2023 0.38p 0.38p 0.35p 0.35p 100000
06/12/2023 0.38p 0.38p 0.37p 0.38p 0
05/12/2023 0.38p 0.38p 0.37p 0.38p 0
04/12/2023 0.38p 0.38p 0.37p 0.38p 0
01/12/2023 0.38p 0.38p 0.36p 0.38p 1090
30/11/2023 0.38p 0.38p 0.37p 0.38p 0
29/11/2023 0.38p 0.38p 0.37p 0.38p 0
28/11/2023 0.38p 0.38p 0.35p 0.38p 2167678
27/11/2023 0.38p 0.38p 0.36p 0.38p 75000
24/11/2023 0.38p 0.38p 0.37p 0.38p 0
23/11/2023 0.38p 0.38p 0.35p 0.38p 45167
22/11/2023 0.38p 0.40p 0.38p 0.38p 50001
21/11/2023 0.38p 0.40p 0.37p 0.38p 152779
20/11/2023 0.38p 0.40p 0.37p 0.38p 155000
17/11/2023 0.38p 0.38p 0.37p 0.38p 0
16/11/2023 0.38p 0.38p 0.37p 0.38p 0
15/11/2023 0.38p 0.38p 0.37p 0.38p 0
14/11/2023 0.38p 0.38p 0.37p 0.38p 70538
13/11/2023 0.38p 0.40p 0.37p 0.38p 49560
10/11/2023 0.38p 0.40p 0.37p 0.38p 307563
09/11/2023 0.38p 0.38p 0.36p 0.38p 12531
08/11/2023 0.38p 0.38p 0.36p 0.38p 350000
07/11/2023 0.38p 0.38p 0.37p 0.38p 0
06/11/2023 0.38p 0.38p 0.37p 0.38p 0
03/11/2023 0.38p 0.38p 0.36p 0.38p 133299
02/11/2023 0.38p 0.38p 0.37p 0.38p 0
01/11/2023 0.38p 0.38p 0.36p 0.38p 5000
31/10/2023 0.43p 0.43p 0.36p 0.38p 520618
30/10/2023 0.43p 0.43p 0.42p 0.43p 0
27/10/2023 0.43p 0.43p 0.42p 0.43p 0
26/10/2023 0.43p 0.43p 0.40p 0.43p 510
25/10/2023 0.43p 0.43p 0.41p 0.43p 36284
24/10/2023 0.43p 0.43p 0.42p 0.43p 0
23/10/2023 0.43p 0.43p 0.41p 0.43p 59268
20/10/2023 0.43p 0.45p 0.43p 0.43p 44944
19/10/2023 0.43p 0.55p 0.40p 0.43p 0
18/10/2023 0.43p 0.43p 0.43p 0.43p 316494
17/10/2023 0.43p 0.43p 0.42p 0.43p 0
16/10/2023 0.43p 0.43p 0.42p 0.43p 0
13/10/2023 0.43p 0.43p 0.43p 0.43p 4817
12/10/2023 0.43p 0.43p 0.42p 0.43p 0
11/10/2023 0.43p 0.43p 0.42p 0.43p 0
10/10/2023 0.43p 0.43p 0.43p 0.43p 200000
09/10/2023 0.43p 0.43p 0.42p 0.43p 0
06/10/2023 0.43p 0.43p 0.43p 0.43p 80000
05/10/2023 0.43p 0.43p 0.42p 0.43p 0
04/10/2023 0.43p 0.43p 0.42p 0.43p 0
03/10/2023 0.43p 0.43p 0.42p 0.43p 0
02/10/2023 0.45p 0.45p 0.43p 0.43p 221801
29/09/2023 0.45p 0.45p 0.43p 0.45p 0
28/09/2023 0.45p 0.50p 0.45p 0.45p 5422448
27/09/2023 0.43p 0.45p 0.42p 0.43p 26022
26/09/2023 0.43p 0.43p 0.42p 0.43p 30307
25/09/2023 0.43p 0.43p 0.42p 0.43p 0
22/09/2023 0.43p 0.45p 0.42p 0.43p 120075
21/09/2023 0.43p 0.45p 0.43p 0.43p 44445
20/09/2023 0.43p 0.45p 0.43p 0.43p 33706
19/09/2023 0.55p 0.55p 0.41p 0.43p 5459346
18/09/2023 0.55p 0.55p 0.50p 0.55p 23000
15/09/2023 0.55p 0.57p 0.55p 0.55p 0
14/09/2023 0.55p 0.55p 0.53p 0.55p 18867
13/09/2023 0.55p 0.55p 0.50p 0.55p 258961
12/09/2023 0.55p 0.57p 0.55p 0.55p 0
11/09/2023 0.55p 0.55p 0.51p 0.55p 20000
08/09/2023 0.55p 0.55p 0.54p 0.55p 9650
07/09/2023 0.55p 0.57p 0.55p 0.55p 0
06/09/2023 0.55p 0.57p 0.55p 0.55p 0
05/09/2023 0.55p 0.55p 0.50p 0.55p 80000
04/09/2023 0.55p 0.55p 0.51p 0.55p 52660
01/09/2023 0.55p 0.57p 0.55p 0.55p 0
31/08/2023 0.55p 0.57p 0.55p 0.55p 0
30/08/2023 0.55p 0.55p 0.54p 0.55p 18519
29/08/2023 0.55p 0.55p 0.50p 0.55p 147777
25/08/2023 0.55p 0.55p 0.54p 0.55p 2777
24/08/2023 0.55p 0.57p 0.55p 0.55p 0
23/08/2023 0.55p 0.55p 0.51p 0.55p 7736
22/08/2023 0.53p 0.55p 0.51p 0.55p 46667
21/08/2023 0.53p 0.53p 0.53p 0.53p 0
18/08/2023 0.53p 0.55p 0.53p 0.53p 90000
17/08/2023 0.53p 0.53p 0.51p 0.53p 464
16/08/2023 0.53p 0.53p 0.53p 0.53p 0
15/08/2023 0.53p 0.53p 0.50p 0.53p 468212
14/08/2023 0.53p 0.53p 0.53p 0.53p 0
11/08/2023 0.53p 0.53p 0.52p 0.53p 705200
10/08/2023 0.53p 0.55p 0.53p 0.53p 15000
09/08/2023 0.53p 0.53p 0.50p 0.53p 8707
08/08/2023 0.53p 0.53p 0.50p 0.53p 386153
07/08/2023 0.53p 0.53p 0.46p 0.53p 443248
04/08/2023 0.53p 0.53p 0.50p 0.53p 84833
03/08/2023 0.53p 0.53p 0.50p 0.53p 19287
02/08/2023 0.53p 0.53p 0.50p 0.53p 60000
01/08/2023 0.53p 0.53p 0.50p 0.53p 250000
31/07/2023 0.53p 0.54p 0.51p 0.53p 33220
28/07/2023 0.53p 0.53p 0.53p 0.53p 0
27/07/2023 0.53p 0.53p 0.50p 0.53p 77335
26/07/2023 0.53p 0.55p 0.50p 0.53p 1482639
25/07/2023 0.53p 0.53p 0.52p 0.53p 0
24/07/2023 0.53p 0.54p 0.50p 0.53p 110805
21/07/2023 0.53p 0.53p 0.50p 0.53p 25443
20/07/2023 0.53p 0.55p 0.50p 0.53p 592135
19/07/2023 0.53p 0.53p 0.50p 0.53p 707406
18/07/2023 0.53p 0.55p 0.51p 0.53p 165104
17/07/2023 0.53p 0.55p 0.50p 0.53p 2901567
14/07/2023 0.53p 0.55p 0.51p 0.53p 1088473
13/07/2023 0.53p 0.53p 0.51p 0.53p 1166476
12/07/2023 0.53p 0.53p 0.51p 0.53p 6375

*Close Price adjusted for both dividends and splits