Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Buy Kainos Group (KNOS) by Lucy Tobin in The Times - Tempus
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
Rurelec (RUR) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/12/2014 | 4.50p | 4.58p | 4.50p | 4.50p | 700 |
| 12/12/2014 | 4.50p | 4.70p | 4.30p | 4.50p | 6063104 |
| 11/12/2014 | 4.63p | 4.70p | 4.29p | 4.50p | 175000 |
| 10/12/2014 | 4.75p | 4.75p | 4.50p | 4.63p | 474173 |
| 09/12/2014 | 4.88p | 4.88p | 4.75p | 4.75p | 65780 |
| 08/12/2014 | 4.88p | 5.25p | 4.75p | 4.88p | 481215 |
| 05/12/2014 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 04/12/2014 | 5.00p | 5.00p | 4.76p | 4.88p | 180873 |
| 03/12/2014 | 5.00p | 5.10p | 4.83p | 5.00p | 624884 |
| 02/12/2014 | 4.83p | 5.00p | 4.75p | 5.00p | 358361 |
| 01/12/2014 | 4.83p | 4.85p | 4.76p | 4.83p | 2295427 |
| 28/11/2014 | 4.88p | 4.92p | 4.75p | 4.83p | 2105103 |
| 27/11/2014 | 4.88p | 4.95p | 4.79p | 4.88p | 250000 |
| 26/11/2014 | 4.88p | 4.88p | 4.81p | 4.88p | 111250 |
| 25/11/2014 | 4.88p | 5.13p | 4.51p | 4.88p | 622639 |
| 24/11/2014 | 4.88p | 5.00p | 4.85p | 4.88p | 315278 |
| 21/11/2014 | 4.88p | 5.00p | 4.85p | 4.88p | 410074 |
| 20/11/2014 | 5.00p | 5.00p | 4.50p | 4.88p | 413250 |
| 19/11/2014 | 5.13p | 5.13p | 4.75p | 5.00p | 91916 |
| 18/11/2014 | 5.00p | 5.13p | 5.00p | 5.13p | 180204 |
| 17/11/2014 | 5.50p | 5.55p | 5.01p | 5.13p | 394334 |
| 14/11/2014 | 5.50p | 5.58p | 5.30p | 5.50p | 146779 |
| 13/11/2014 | 5.50p | 5.58p | 5.00p | 5.50p | 1650270 |
| 12/11/2014 | 4.63p | 6.25p | 4.63p | 5.50p | 3176598 |
| 11/11/2014 | 4.63p | 5.00p | 4.25p | 4.63p | 375585 |
| 10/11/2014 | 4.50p | 5.00p | 4.05p | 4.63p | 576203 |
| 07/11/2014 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 06/11/2014 | 4.13p | 4.25p | 3.75p | 4.00p | 121842 |
| 05/11/2014 | 4.13p | 4.13p | 3.75p | 4.13p | 65517 |
| 04/11/2014 | 4.13p | 4.15p | 3.80p | 4.13p | 290858 |
| 03/11/2014 | 4.13p | 4.15p | 3.75p | 4.13p | 461720 |
| 31/10/2014 | 4.13p | 4.13p | 4.00p | 4.13p | 2200 |
| 30/10/2014 | 4.13p | 4.13p | 4.00p | 4.13p | 26761 |
| 29/10/2014 | 4.13p | 4.50p | 4.00p | 4.13p | 171955 |
| 28/10/2014 | 4.13p | 4.25p | 4.00p | 4.13p | 21132 |
| 27/10/2014 | 4.13p | 4.25p | 4.00p | 4.13p | 32608 |
| 24/10/2014 | 4.13p | 4.50p | 4.00p | 4.13p | 89073 |
| 23/10/2014 | 4.13p | 4.13p | 4.00p | 4.13p | 41269 |
| 22/10/2014 | 4.13p | 4.20p | 4.13p | 4.13p | 19523 |
| 21/10/2014 | 4.13p | 4.46p | 4.00p | 4.13p | 27531 |
| 20/10/2014 | 4.00p | 4.16p | 4.00p | 4.13p | 50500 |
| 17/10/2014 | 3.88p | 4.44p | 3.51p | 4.00p | 273893 |
| 16/10/2014 | 3.88p | 4.08p | 3.75p | 3.88p | 112158 |
| 15/10/2014 | 4.25p | 4.25p | 3.88p | 3.88p | 258344 |
| 14/10/2014 | 4.25p | 4.37p | 4.00p | 4.25p | 356585 |
| 13/10/2014 | 4.25p | 4.45p | 3.85p | 4.25p | 621886 |
| 10/10/2014 | 4.50p | 4.50p | 3.76p | 4.25p | 512010 |
| 09/10/2014 | 4.88p | 4.88p | 4.50p | 4.63p | 296415 |
| 08/10/2014 | 4.88p | 4.88p | 4.75p | 4.88p | 20675 |
| 07/10/2014 | 5.00p | 5.00p | 4.75p | 4.88p | 135153 |
| 06/10/2014 | 5.13p | 5.13p | 4.75p | 5.00p | 31115 |
| 03/10/2014 | 5.13p | 5.13p | 4.75p | 5.13p | 327804 |
| 02/10/2014 | 5.13p | 5.13p | 4.75p | 5.13p | 47921 |
| 01/10/2014 | 5.25p | 5.25p | 4.75p | 5.13p | 63506 |
| 30/09/2014 | 5.38p | 5.40p | 5.00p | 5.25p | 225796 |
| 29/09/2014 | 5.63p | 5.75p | 5.50p | 5.63p | 5000 |
| 26/09/2014 | 5.63p | 5.63p | 5.25p | 5.63p | 44182 |
| 25/09/2014 | 5.50p | 5.63p | 5.25p | 5.63p | 336660 |
| 24/09/2014 | 5.75p | 5.75p | 5.35p | 5.50p | 178748 |
| 23/09/2014 | 5.75p | 5.80p | 5.50p | 5.75p | 61361 |
| 22/09/2014 | 5.75p | 5.80p | 5.55p | 5.75p | 230360 |
| 19/09/2014 | 5.75p | 5.75p | 5.50p | 5.75p | 70200 |
| 18/09/2014 | 6.00p | 6.11p | 5.50p | 5.75p | 530649 |
| 17/09/2014 | 6.25p | 6.48p | 5.88p | 6.00p | 466576 |
| 16/09/2014 | 5.63p | 6.43p | 5.63p | 6.25p | 1298513 |
| 15/09/2014 | 5.25p | 5.50p | 5.11p | 5.25p | 151878 |
| 12/09/2014 | 5.25p | 5.50p | 5.01p | 5.25p | 510920 |
| 11/09/2014 | 5.25p | 5.25p | 5.05p | 5.25p | 20000 |
| 10/09/2014 | 5.75p | 5.75p | 5.01p | 5.25p | 269091 |
| 09/09/2014 | 5.75p | 5.75p | 5.50p | 5.75p | 101802 |
| 08/09/2014 | 5.75p | 5.84p | 5.50p | 5.75p | 236704 |
| 05/09/2014 | 5.75p | 5.85p | 5.51p | 5.75p | 76705 |
| 04/09/2014 | 6.00p | 6.00p | 5.75p | 5.75p | 177459 |
| 03/09/2014 | 6.13p | 6.13p | 5.75p | 6.00p | 85000 |
| 02/09/2014 | 6.00p | 6.22p | 5.75p | 6.00p | 85599 |
| 01/09/2014 | 6.00p | 6.00p | 5.75p | 6.00p | 106264 |
| 29/08/2014 | 6.00p | 6.25p | 5.76p | 6.00p | 62702 |
| 28/08/2014 | 6.00p | 6.00p | 5.85p | 6.00p | 21556 |
| 27/08/2014 | 6.00p | 6.13p | 6.00p | 6.00p | 100000 |
| 26/08/2014 | 6.38p | 6.38p | 5.60p | 6.00p | 209845 |
| 22/08/2014 | 6.25p | 6.69p | 6.00p | 6.50p | 724637 |
| 21/08/2014 | 5.38p | 8.50p | 5.38p | 6.25p | 1625458 |
| 20/08/2014 | 5.25p | 5.74p | 4.95p | 5.38p | 263568 |
| 19/08/2014 | 5.25p | 5.70p | 5.25p | 5.38p | 395867 |
| 18/08/2014 | 4.88p | 5.50p | 4.88p | 5.25p | 205838 |
| 15/08/2014 | 5.13p | 5.13p | 4.75p | 4.88p | 196284 |
| 14/08/2014 | 5.13p | 5.13p | 5.00p | 5.13p | 18563 |
| 13/08/2014 | 5.13p | 5.13p | 5.09p | 5.13p | 3933 |
| 12/08/2014 | 5.13p | 5.13p | 5.00p | 5.13p | 35135 |
| 11/08/2014 | 5.25p | 5.25p | 5.00p | 5.13p | 235470 |
| 08/08/2014 | 5.63p | 5.63p | 5.04p | 5.25p | 198802 |
| 07/08/2014 | 5.63p | 5.63p | 5.50p | 5.63p | 57806 |
| 06/08/2014 | 5.63p | 5.66p | 5.50p | 5.63p | 159115 |
| 05/08/2014 | 5.63p | 5.63p | 5.50p | 5.63p | 99997 |
| 04/08/2014 | 6.00p | 6.00p | 5.50p | 5.63p | 86368 |
| 01/08/2014 | 6.00p | 6.00p | 5.50p | 5.75p | 77417 |
| 31/07/2014 | 5.75p | 5.75p | 5.50p | 5.75p | 136888 |
| 30/07/2014 | 5.75p | 5.75p | 5.50p | 5.75p | 22000 |
| 29/07/2014 | 5.75p | 5.75p | 5.50p | 5.75p | 59531 |
| 28/07/2014 | 5.88p | 5.88p | 5.50p | 5.75p | 122302 |
| 25/07/2014 | 5.88p | 5.88p | 5.75p | 5.88p | 72060 |
| 24/07/2014 | 5.88p | 5.88p | 5.55p | 5.88p | 206467 |
| 23/07/2014 | 5.88p | 5.89p | 5.80p | 5.88p | 55828 |
| 22/07/2014 | 5.88p | 5.89p | 5.75p | 5.88p | 62636 |
| 21/07/2014 | 5.88p | 5.88p | 5.76p | 5.88p | 24076 |
| 18/07/2014 | 5.88p | 5.95p | 5.75p | 5.88p | 112650 |
| 17/07/2014 | 5.75p | 6.13p | 5.60p | 5.88p | 261000 |
| 16/07/2014 | 5.50p | 5.75p | 5.50p | 5.75p | 328049 |
| 15/07/2014 | 5.50p | 5.65p | 5.35p | 5.50p | 274964 |
| 14/07/2014 | 5.50p | 5.68p | 5.35p | 5.50p | 49677 |
| 11/07/2014 | 5.63p | 5.71p | 5.50p | 5.50p | 52322 |
| 10/07/2014 | 6.00p | 6.00p | 5.50p | 5.63p | 237240 |
| 09/07/2014 | 6.00p | 6.00p | 5.78p | 6.00p | 172522 |
| 08/07/2014 | 6.00p | 6.00p | 5.78p | 6.00p | 115336 |
| 07/07/2014 | 6.00p | 6.00p | 5.75p | 6.00p | 265098 |
| 04/07/2014 | 6.00p | 6.00p | 5.75p | 6.00p | 250406 |
| 03/07/2014 | 6.00p | 6.00p | 5.75p | 6.00p | 57620 |
| 02/07/2014 | 6.00p | 6.18p | 5.75p | 6.00p | 390117 |
| 01/07/2014 | 6.00p | 6.17p | 5.77p | 6.00p | 302572 |
| 30/06/2014 | 6.00p | 6.17p | 5.75p | 6.00p | 805955 |
| 27/06/2014 | 6.00p | 6.18p | 5.80p | 6.00p | 187594 |
| 26/06/2014 | 5.63p | 6.00p | 5.51p | 6.00p | 244140 |
| 25/06/2014 | 5.63p | 6.00p | 5.50p | 5.63p | 167518 |
| 24/06/2014 | 5.75p | 5.75p | 5.51p | 5.63p | 113224 |
| 23/06/2014 | 5.75p | 5.94p | 5.50p | 5.75p | 425032 |
| 20/06/2014 | 5.75p | 5.93p | 5.30p | 5.75p | 672986 |
| 19/06/2014 | 6.13p | 6.13p | 5.60p | 5.75p | 500794 |
| 18/06/2014 | 6.13p | 6.13p | 5.80p | 6.13p | 151327 |
| 17/06/2014 | 6.13p | 6.13p | 5.87p | 6.13p | 130422 |
| 16/06/2014 | 6.13p | 6.14p | 5.77p | 6.00p | 1455402 |
| 13/06/2014 | 6.13p | 6.18p | 6.00p | 6.13p | 395739 |
| 12/06/2014 | 6.13p | 6.13p | 5.63p | 6.13p | 157775 |
| 11/06/2014 | 6.63p | 6.63p | 5.88p | 6.13p | 833395 |
| 10/06/2014 | 6.63p | 6.63p | 6.25p | 6.63p | 249408 |
| 09/06/2014 | 7.25p | 7.25p | 6.50p | 6.63p | 1081130 |
| 06/06/2014 | 7.13p | 7.50p | 7.00p | 7.25p | 231446 |
| 05/06/2014 | 7.25p | 7.43p | 6.75p | 7.13p | 667326 |
| 04/06/2014 | 7.63p | 7.80p | 7.00p | 7.25p | 299774 |
| 03/06/2014 | 8.00p | 8.00p | 7.50p | 7.75p | 504663 |
| 02/06/2014 | 8.25p | 8.50p | 7.50p | 8.00p | 509778 |
| 30/05/2014 | 8.13p | 8.75p | 7.50p | 8.25p | 2297976 |
| 29/05/2014 | 7.38p | 8.25p | 7.30p | 8.00p | 1113024 |
| 28/05/2014 | 6.75p | 7.61p | 6.70p | 7.38p | 1277894 |
| 27/05/2014 | 6.75p | 7.00p | 6.70p | 6.75p | 1286081 |
| 23/05/2014 | 6.63p | 7.00p | 6.63p | 6.75p | 1161326 |
| 22/05/2014 | 6.75p | 7.00p | 6.46p | 6.63p | 734556 |
| 21/05/2014 | 6.75p | 7.00p | 6.65p | 6.75p | 761152 |
| 20/05/2014 | 6.38p | 7.25p | 6.28p | 6.75p | 2219052 |
| 19/05/2014 | 6.38p | 6.43p | 6.25p | 6.38p | 539427 |
| 16/05/2014 | 6.38p | 6.60p | 6.25p | 6.38p | 289941 |
| 15/05/2014 | 6.38p | 6.50p | 6.28p | 6.38p | 1333925 |
| 14/05/2014 | 6.50p | 6.50p | 6.01p | 6.38p | 2537842 |
| 13/05/2014 | 6.50p | 6.50p | 6.00p | 6.50p | 419997 |
| 12/05/2014 | 6.50p | 6.75p | 6.24p | 6.75p | 555636 |
| 09/05/2014 | 6.75p | 6.88p | 6.50p | 6.75p | 227967 |
| 08/05/2014 | 6.75p | 6.85p | 6.50p | 6.75p | 424927 |
| 07/05/2014 | 6.75p | 6.90p | 6.50p | 6.75p | 176142 |
| 06/05/2014 | 7.13p | 7.13p | 6.55p | 6.75p | 1602037 |
| 02/05/2014 | 7.13p | 7.25p | 6.86p | 7.00p | 369003 |
| 01/05/2014 | 7.25p | 7.44p | 7.00p | 7.13p | 222379 |
| 30/04/2014 | 7.13p | 7.25p | 7.00p | 7.25p | 400542 |
| 29/04/2014 | 7.13p | 7.17p | 6.80p | 7.13p | 202657 |
| 28/04/2014 | 7.13p | 7.25p | 7.00p | 7.13p | 201295 |
| 25/04/2014 | 7.25p | 7.29p | 7.00p | 7.13p | 115613 |
| 24/04/2014 | 7.50p | 7.50p | 7.00p | 7.25p | 71672 |
| 23/04/2014 | 7.50p | 7.73p | 7.25p | 7.50p | 231149 |
| 22/04/2014 | 7.88p | 8.13p | 7.01p | 7.38p | 559870 |
| 17/04/2014 | 8.25p | 8.25p | 7.54p | 7.88p | 148630 |
| 16/04/2014 | 8.50p | 8.50p | 8.00p | 8.25p | 338130 |
| 15/04/2014 | 8.50p | 8.68p | 8.50p | 8.50p | 174346 |
| 14/04/2014 | 8.75p | 9.00p | 8.50p | 8.50p | 528555 |
| 11/04/2014 | 8.50p | 9.25p | 8.38p | 8.75p | 477905 |
| 10/04/2014 | 8.38p | 8.75p | 8.15p | 8.50p | 506975 |
| 09/04/2014 | 7.25p | 8.63p | 7.00p | 8.38p | 1083084 |
| 08/04/2014 | 7.25p | 7.25p | 7.01p | 7.25p | 117483 |
| 07/04/2014 | 7.00p | 7.25p | 6.70p | 7.25p | 142182 |
| 04/04/2014 | 6.75p | 7.00p | 6.63p | 6.88p | 733497 |
| 03/04/2014 | 6.75p | 7.25p | 6.61p | 6.75p | 326091 |
| 02/04/2014 | 6.75p | 6.84p | 6.71p | 6.75p | 376945 |
| 01/04/2014 | 6.75p | 6.90p | 6.71p | 6.75p | 301023 |
| 31/03/2014 | 6.75p | 7.38p | 6.50p | 6.75p | 799754 |
| 28/03/2014 | 7.13p | 7.25p | 6.50p | 7.25p | 342327 |
| 27/03/2014 | 7.13p | 7.15p | 6.51p | 7.13p | 67853 |
| 26/03/2014 | 7.25p | 7.29p | 7.00p | 7.13p | 522220 |
| 25/03/2014 | 7.25p | 7.29p | 7.00p | 7.25p | 148396 |
| 24/03/2014 | 7.25p | 7.35p | 7.01p | 7.25p | 229965 |
| 21/03/2014 | 7.38p | 7.40p | 7.00p | 7.25p | 498927 |
| 20/03/2014 | 7.75p | 7.75p | 7.00p | 7.38p | 472370 |
| 19/03/2014 | 7.63p | 7.93p | 7.00p | 7.75p | 268633 |
| 18/03/2014 | 7.75p | 7.89p | 7.25p | 7.63p | 273976 |
| 17/03/2014 | 7.75p | 8.25p | 7.70p | 8.25p | 116205 |
| 14/03/2014 | 7.75p | 7.75p | 7.00p | 7.75p | 354640 |
| 13/03/2014 | 7.88p | 8.00p | 7.50p | 7.75p | 5073636 |
| 12/03/2014 | 7.88p | 8.00p | 7.75p | 7.88p | 22250 |
| 11/03/2014 | 7.88p | 8.25p | 7.60p | 7.88p | 321620 |
| 10/03/2014 | 8.00p | 8.27p | 7.50p | 7.88p | 1051118 |
| 07/03/2014 | 8.00p | 8.16p | 7.76p | 8.00p | 240080 |
| 06/03/2014 | 8.00p | 8.25p | 7.55p | 8.00p | 615679 |
| 05/03/2014 | 8.13p | 8.90p | 7.52p | 8.00p | 447314 |
| 04/03/2014 | 8.25p | 8.30p | 7.76p | 8.13p | 379865 |
*Close Price adjusted for both dividends and splits