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 |
|---|---|---|---|---|---|
| 20/05/2013 | 13.12p | 13.50p | 13.05p | 13.25p | 138719 |
| 17/05/2013 | 12.63p | 13.50p | 12.63p | 13.12p | 481500 |
| 16/05/2013 | 12.63p | 12.66p | 12.55p | 12.63p | 102195 |
| 15/05/2013 | 12.88p | 12.88p | 12.51p | 12.63p | 40322 |
| 14/05/2013 | 12.88p | 12.90p | 12.75p | 12.88p | 63914 |
| 13/05/2013 | 13.12p | 13.12p | 12.80p | 12.88p | 113105 |
| 10/05/2013 | 13.12p | 13.15p | 13.01p | 13.12p | 83399 |
| 09/05/2013 | 13.12p | 13.15p | 13.12p | 13.12p | 30168 |
| 08/05/2013 | 12.88p | 13.25p | 12.88p | 13.12p | 520137 |
| 07/05/2013 | 13.50p | 13.55p | 12.80p | 12.88p | 112816 |
| 03/05/2013 | 13.50p | 13.60p | 13.25p | 13.50p | 135384 |
| 02/05/2013 | 13.50p | 13.64p | 13.36p | 13.50p | 202090 |
| 01/05/2013 | 13.50p | 13.64p | 13.35p | 13.50p | 84235 |
| 30/04/2013 | 13.63p | 13.63p | 13.20p | 13.50p | 172253 |
| 29/04/2013 | 13.25p | 13.75p | 13.25p | 13.63p | 989047 |
| 26/04/2013 | 12.38p | 13.65p | 12.38p | 13.25p | 632941 |
| 25/04/2013 | 12.25p | 12.45p | 12.15p | 12.38p | 137950 |
| 24/04/2013 | 12.25p | 12.35p | 12.11p | 12.25p | 87783 |
| 23/04/2013 | 12.38p | 12.44p | 11.75p | 12.25p | 219400 |
| 22/04/2013 | 13.12p | 13.12p | 12.10p | 12.38p | 305088 |
| 19/04/2013 | 11.50p | 13.50p | 11.50p | 13.00p | 1233309 |
| 18/04/2013 | 11.50p | 11.50p | 11.25p | 11.50p | 160749 |
| 17/04/2013 | 11.50p | 11.75p | 11.33p | 11.50p | 143994 |
| 16/04/2013 | 11.38p | 11.68p | 11.30p | 11.50p | 72185 |
| 15/04/2013 | 11.25p | 11.50p | 11.25p | 11.38p | 263960 |
| 12/04/2013 | 11.25p | 11.50p | 11.05p | 11.25p | 109615 |
| 11/04/2013 | 10.63p | 11.45p | 10.60p | 11.25p | 692139 |
| 10/04/2013 | 12.25p | 12.25p | 10.50p | 10.63p | 1222524 |
| 09/04/2013 | 12.63p | 12.63p | 12.00p | 12.25p | 555733 |
| 08/04/2013 | 12.38p | 12.63p | 12.13p | 12.63p | 260808 |
| 05/04/2013 | 12.50p | 12.50p | 12.00p | 12.38p | 476277 |
| 04/04/2013 | 12.75p | 12.90p | 12.50p | 12.50p | 363646 |
| 03/04/2013 | 13.25p | 13.25p | 12.61p | 12.75p | 1353084 |
| 02/04/2013 | 10.38p | 14.00p | 10.38p | 13.25p | 2331218 |
| 28/03/2013 | 10.25p | 10.25p | 10.00p | 10.25p | 105535 |
| 27/03/2013 | 10.25p | 10.25p | 10.03p | 10.25p | 11743 |
| 26/03/2013 | 10.25p | 10.50p | 10.01p | 10.25p | 99786 |
| 25/03/2013 | 10.25p | 10.25p | 10.03p | 10.25p | 21689 |
| 22/03/2013 | 9.88p | 10.25p | 9.88p | 10.25p | 72928 |
| 21/03/2013 | 10.25p | 10.25p | 9.88p | 9.88p | 181774 |
| 20/03/2013 | 10.25p | 10.33p | 10.00p | 10.25p | 159529 |
| 19/03/2013 | 10.38p | 10.50p | 10.00p | 10.25p | 397763 |
| 18/03/2013 | 11.00p | 11.00p | 10.50p | 10.75p | 58935 |
| 15/03/2013 | 11.38p | 11.38p | 11.00p | 11.00p | 306440 |
| 14/03/2013 | 11.38p | 11.40p | 11.25p | 11.38p | 206840 |
| 13/03/2013 | 11.50p | 11.50p | 11.25p | 11.38p | 179268 |
| 12/03/2013 | 11.50p | 11.66p | 11.28p | 11.50p | 230295 |
| 11/03/2013 | 10.88p | 11.92p | 10.79p | 11.50p | 565489 |
| 08/03/2013 | 10.50p | 11.50p | 10.50p | 10.88p | 378293 |
| 07/03/2013 | 9.75p | 10.50p | 9.75p | 10.50p | 276723 |
| 06/03/2013 | 9.75p | 9.77p | 9.51p | 9.75p | 173401 |
| 05/03/2013 | 9.75p | 9.75p | 9.53p | 9.75p | 34639 |
| 04/03/2013 | 9.88p | 9.88p | 9.53p | 9.75p | 34171 |
| 01/03/2013 | 9.88p | 10.00p | 9.76p | 9.88p | 155797 |
| 28/02/2013 | 10.00p | 10.00p | 9.76p | 9.88p | 179092 |
| 27/02/2013 | 10.00p | 10.25p | 9.78p | 10.00p | 47646 |
| 26/02/2013 | 10.13p | 10.25p | 10.00p | 10.00p | 101719 |
| 25/02/2013 | 10.38p | 10.38p | 10.00p | 10.13p | 158332 |
| 22/02/2013 | 10.38p | 10.60p | 10.15p | 10.38p | 253269 |
| 21/02/2013 | 10.38p | 10.65p | 10.00p | 10.38p | 82416 |
| 20/02/2013 | 10.50p | 10.75p | 10.25p | 10.38p | 155747 |
| 19/02/2013 | 10.38p | 10.75p | 10.25p | 10.50p | 474054 |
| 18/02/2013 | 10.25p | 10.50p | 9.80p | 10.38p | 521389 |
| 15/02/2013 | 9.38p | 11.48p | 9.38p | 10.25p | 2326409 |
| 14/02/2013 | 8.13p | 11.00p | 8.05p | 9.38p | 87660376 |
| 13/02/2013 | 8.13p | 8.24p | 8.05p | 8.13p | 65126 |
| 12/02/2013 | 7.75p | 8.25p | 7.75p | 8.13p | 159222 |
| 11/02/2013 | 7.75p | 7.90p | 7.70p | 7.75p | 109000 |
| 08/02/2013 | 7.75p | 7.93p | 7.65p | 7.75p | 170939 |
| 07/02/2013 | 7.75p | 7.75p | 7.63p | 7.75p | 67519 |
| 06/02/2013 | 7.88p | 7.88p | 7.88p | 7.88p | 12510 |
| 05/02/2013 | 8.00p | 8.00p | 7.50p | 7.88p | 58472 |
| 04/02/2013 | 8.13p | 8.16p | 8.00p | 8.00p | 113779 |
| 01/02/2013 | 8.13p | 8.19p | 8.00p | 8.13p | 193114 |
| 31/01/2013 | 8.13p | 8.16p | 8.00p | 8.13p | 57800 |
| 30/01/2013 | 8.13p | 8.18p | 8.00p | 8.13p | 0 |
| 29/01/2013 | 8.13p | 8.18p | 8.00p | 8.13p | 26862 |
| 28/01/2013 | 8.13p | 8.25p | 8.00p | 8.13p | 351200 |
| 25/01/2013 | 8.13p | 8.24p | 8.13p | 8.13p | 50000 |
| 24/01/2013 | 8.38p | 8.41p | 8.03p | 8.13p | 266860 |
| 23/01/2013 | 8.50p | 8.65p | 8.30p | 8.38p | 354000 |
| 22/01/2013 | 8.50p | 8.50p | 8.25p | 8.50p | 71969 |
| 21/01/2013 | 8.50p | 8.60p | 8.43p | 8.50p | 18945 |
| 18/01/2013 | 8.50p | 8.75p | 8.50p | 8.50p | 50455 |
| 17/01/2013 | 8.50p | 8.68p | 8.33p | 8.50p | 174643 |
| 16/01/2013 | 8.75p | 8.88p | 8.40p | 8.63p | 92654 |
| 15/01/2013 | 8.50p | 9.00p | 8.50p | 8.75p | 426797 |
| 14/01/2013 | 8.25p | 8.85p | 8.00p | 8.50p | 2078277 |
| 11/01/2013 | 8.25p | 8.25p | 8.00p | 8.25p | 214525 |
| 10/01/2013 | 8.25p | 8.25p | 8.00p | 8.25p | 279807 |
| 09/01/2013 | 8.25p | 8.74p | 8.00p | 8.25p | 502708 |
| 08/01/2013 | 7.63p | 8.00p | 7.63p | 7.88p | 577000 |
| 07/01/2013 | 7.63p | 7.74p | 7.50p | 7.63p | 37031 |
| 04/01/2013 | 7.13p | 7.74p | 7.10p | 7.63p | 2404153 |
| 03/01/2013 | 7.13p | 7.13p | 7.13p | 7.13p | 14343 |
| 02/01/2013 | 7.13p | 7.15p | 7.00p | 7.13p | 72779 |
| 31/12/2012 | 7.13p | 7.15p | 7.00p | 7.13p | 39985 |
| 28/12/2012 | 7.13p | 7.16p | 7.13p | 7.13p | 4006 |
| 27/12/2012 | 7.13p | 7.16p | 7.00p | 7.13p | 15195 |
| 24/12/2012 | 7.13p | 7.18p | 7.00p | 7.13p | 15937 |
| 21/12/2012 | 7.13p | 7.13p | 7.00p | 7.13p | 14887 |
| 20/12/2012 | 7.38p | 7.38p | 6.75p | 7.13p | 856295 |
| 19/12/2012 | 7.38p | 7.38p | 7.25p | 7.38p | 25570 |
| 18/12/2012 | 7.38p | 7.38p | 7.26p | 7.38p | 84508 |
| 17/12/2012 | 7.38p | 7.38p | 7.26p | 7.38p | 12163 |
| 14/12/2012 | 7.38p | 7.38p | 7.00p | 7.38p | 0 |
| 13/12/2012 | 7.38p | 7.38p | 7.00p | 7.38p | 120490 |
| 12/12/2012 | 7.38p | 7.38p | 7.13p | 7.38p | 203475 |
| 11/12/2012 | 7.38p | 7.38p | 7.25p | 7.38p | 4080 |
| 10/12/2012 | 7.38p | 7.38p | 7.25p | 7.38p | 15779 |
| 07/12/2012 | 7.38p | 7.38p | 7.25p | 7.38p | 21572 |
| 06/12/2012 | 7.38p | 7.38p | 7.25p | 7.38p | 10835 |
| 05/12/2012 | 7.38p | 7.38p | 6.75p | 7.38p | 0 |
| 04/12/2012 | 7.38p | 7.38p | 6.75p | 7.38p | 234841 |
| 03/12/2012 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 30/11/2012 | 7.38p | 7.38p | 7.38p | 7.38p | 120000 |
| 29/11/2012 | 7.38p | 7.38p | 7.25p | 7.38p | 115115 |
| 28/11/2012 | 7.38p | 7.38p | 7.26p | 7.38p | 59071 |
| 27/11/2012 | 7.38p | 7.38p | 7.26p | 7.38p | 0 |
| 26/11/2012 | 7.38p | 7.38p | 7.26p | 7.38p | 13500 |
| 23/11/2012 | 7.38p | 7.38p | 7.26p | 7.38p | 35861 |
| 22/11/2012 | 7.38p | 7.38p | 7.25p | 7.38p | 0 |
| 21/11/2012 | 7.38p | 7.38p | 7.25p | 7.38p | 0 |
| 20/11/2012 | 7.38p | 7.38p | 7.25p | 7.38p | 0 |
| 19/11/2012 | 7.38p | 7.38p | 7.25p | 7.38p | 5641 |
| 16/11/2012 | 7.38p | 7.38p | 7.05p | 7.38p | 230188 |
| 15/11/2012 | 7.38p | 7.38p | 7.13p | 7.38p | 94147 |
| 14/11/2012 | 7.38p | 7.40p | 7.13p | 7.38p | 420878 |
| 13/11/2012 | 7.38p | 7.46p | 7.25p | 7.38p | 0 |
| 12/11/2012 | 7.38p | 7.46p | 7.25p | 7.38p | 115000 |
| 09/11/2012 | 7.50p | 7.50p | 7.25p | 7.38p | 308506 |
| 08/11/2012 | 7.13p | 7.70p | 7.00p | 7.50p | 1867685 |
| 07/11/2012 | 7.13p | 7.13p | 6.83p | 7.13p | 169162 |
| 06/11/2012 | 7.25p | 7.25p | 7.00p | 7.13p | 832391 |
| 05/11/2012 | 7.63p | 7.63p | 7.00p | 7.50p | 536054 |
| 02/11/2012 | 7.63p | 7.75p | 7.33p | 7.63p | 747648 |
| 01/11/2012 | 7.88p | 7.88p | 7.53p | 7.63p | 477000 |
| 31/10/2012 | 8.00p | 8.15p | 7.75p | 7.88p | 83464 |
| 30/10/2012 | 8.13p | 8.18p | 8.00p | 8.00p | 53963 |
| 29/10/2012 | 8.25p | 8.28p | 8.00p | 8.13p | 1345560 |
| 26/10/2012 | 8.25p | 8.38p | 8.05p | 8.25p | 250976 |
| 25/10/2012 | 8.25p | 8.44p | 8.01p | 8.25p | 61125 |
| 24/10/2012 | 8.25p | 8.25p | 8.13p | 8.25p | 7500 |
| 23/10/2012 | 8.38p | 8.38p | 8.30p | 8.38p | 109996 |
| 22/10/2012 | 8.25p | 8.38p | 8.13p | 8.38p | 37948 |
| 19/10/2012 | 8.25p | 8.37p | 8.13p | 8.25p | 70890 |
| 18/10/2012 | 8.25p | 8.35p | 8.01p | 8.25p | 182900 |
| 17/10/2012 | 8.13p | 8.27p | 7.80p | 8.25p | 72951 |
| 16/10/2012 | 8.13p | 8.32p | 7.90p | 8.13p | 126680 |
| 15/10/2012 | 8.13p | 8.13p | 7.75p | 8.13p | 8782 |
| 12/10/2012 | 8.13p | 8.32p | 8.13p | 8.13p | 9000 |
| 11/10/2012 | 8.38p | 8.38p | 7.80p | 8.13p | 93333 |
| 10/10/2012 | 8.38p | 8.38p | 8.25p | 8.38p | 32423 |
| 09/10/2012 | 8.38p | 8.38p | 8.25p | 8.38p | 27000 |
| 08/10/2012 | 8.38p | 8.38p | 8.25p | 8.38p | 87904 |
| 05/10/2012 | 8.38p | 8.38p | 8.25p | 8.38p | 58995 |
| 04/10/2012 | 7.88p | 8.70p | 7.88p | 8.38p | 837483 |
| 03/10/2012 | 7.88p | 7.88p | 7.67p | 7.88p | 13111 |
| 02/10/2012 | 7.88p | 8.00p | 7.88p | 7.88p | 11083 |
| 01/10/2012 | 7.88p | 8.00p | 7.67p | 7.88p | 288330 |
| 28/09/2012 | 7.75p | 7.88p | 7.60p | 7.75p | 77696 |
| 27/09/2012 | 7.75p | 7.90p | 7.75p | 7.75p | 10542 |
| 26/09/2012 | 7.88p | 7.88p | 7.60p | 7.75p | 81841 |
| 25/09/2012 | 7.88p | 7.88p | 7.67p | 7.88p | 742 |
| 24/09/2012 | 8.00p | 8.00p | 7.75p | 7.75p | 163635 |
| 21/09/2012 | 8.00p | 8.00p | 7.75p | 8.00p | 41528 |
| 20/09/2012 | 8.00p | 8.00p | 7.53p | 8.00p | 137500 |
| 19/09/2012 | 8.00p | 8.10p | 7.75p | 8.00p | 99284 |
| 18/09/2012 | 8.00p | 8.00p | 7.75p | 8.00p | 85630 |
| 17/09/2012 | 8.00p | 8.25p | 7.75p | 8.00p | 0 |
| 14/09/2012 | 8.13p | 8.25p | 7.75p | 8.00p | 64011 |
| 13/09/2012 | 8.13p | 8.13p | 8.00p | 8.13p | 39800 |
| 12/09/2012 | 8.13p | 8.25p | 8.00p | 8.13p | 196347 |
| 11/09/2012 | 8.25p | 8.25p | 8.00p | 8.13p | 114753 |
| 10/09/2012 | 8.25p | 8.25p | 7.76p | 8.25p | 103039 |
| 07/09/2012 | 8.25p | 8.27p | 8.00p | 8.25p | 749227 |
| 06/09/2012 | 8.25p | 8.25p | 8.00p | 8.25p | 127908 |
| 05/09/2012 | 8.25p | 8.30p | 8.00p | 8.25p | 221910 |
| 04/09/2012 | 8.25p | 8.30p | 8.00p | 8.25p | 161500 |
| 03/09/2012 | 8.25p | 8.33p | 8.00p | 8.25p | 57000 |
| 31/08/2012 | 8.50p | 8.50p | 7.88p | 8.25p | 80000 |
| 30/08/2012 | 8.50p | 8.50p | 8.26p | 8.50p | 0 |
| 29/08/2012 | 8.50p | 8.50p | 8.26p | 8.50p | 1887 |
| 28/08/2012 | 8.50p | 8.50p | 8.35p | 8.50p | 59881 |
| 24/08/2012 | 8.38p | 8.55p | 8.00p | 8.50p | 115608 |
| 23/08/2012 | 8.38p | 8.38p | 8.10p | 8.38p | 25000 |
| 22/08/2012 | 8.50p | 8.50p | 8.00p | 8.38p | 9970 |
| 21/08/2012 | 8.63p | 8.63p | 8.25p | 8.50p | 46781 |
| 20/08/2012 | 8.63p | 8.63p | 8.50p | 8.63p | 10348 |
| 17/08/2012 | 8.63p | 8.63p | 8.00p | 8.63p | 37263 |
| 16/08/2012 | 8.63p | 8.63p | 8.50p | 8.63p | 35000 |
| 15/08/2012 | 9.00p | 9.00p | 8.50p | 8.63p | 81814 |
| 14/08/2012 | 8.63p | 9.42p | 8.63p | 9.00p | 625615 |
| 13/08/2012 | 8.00p | 8.75p | 8.00p | 8.63p | 137576 |
| 10/08/2012 | 7.50p | 8.25p | 7.50p | 8.00p | 59235 |
| 09/08/2012 | 7.13p | 7.50p | 7.13p | 7.50p | 159841 |
| 08/08/2012 | 7.25p | 7.38p | 7.25p | 7.25p | 205000 |
| 07/08/2012 | 7.25p | 7.38p | 7.25p | 7.25p | 198685 |
| 06/08/2012 | 7.25p | 7.25p | 7.15p | 7.25p | 65000 |
| 03/08/2012 | 7.00p | 7.25p | 7.00p | 7.25p | 215000 |
*Close Price adjusted for both dividends and splits