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 |
|---|---|---|---|---|---|
| 02/08/2012 | 7.00p | 7.09p | 7.00p | 7.00p | 33732 |
| 01/08/2012 | 7.00p | 7.05p | 7.00p | 7.00p | 17500 |
| 31/07/2012 | 7.00p | 7.00p | 6.75p | 7.00p | 20982 |
| 30/07/2012 | 7.13p | 7.24p | 6.75p | 7.00p | 28275 |
| 27/07/2012 | 7.13p | 7.13p | 6.75p | 7.13p | 7853 |
| 26/07/2012 | 7.13p | 7.25p | 7.13p | 7.13p | 20422 |
| 25/07/2012 | 7.50p | 7.50p | 7.00p | 7.13p | 45000 |
| 24/07/2012 | 7.63p | 7.63p | 7.25p | 7.50p | 78405 |
| 23/07/2012 | 7.63p | 7.63p | 7.27p | 7.63p | 13949 |
| 20/07/2012 | 7.75p | 7.75p | 7.27p | 7.63p | 34698 |
| 19/07/2012 | 7.88p | 7.88p | 7.75p | 7.75p | 2000 |
| 18/07/2012 | 7.88p | 7.88p | 7.75p | 7.88p | 212243 |
| 17/07/2012 | 7.88p | 7.90p | 7.63p | 7.88p | 154000 |
| 16/07/2012 | 7.88p | 7.92p | 7.75p | 7.88p | 63862 |
| 13/07/2012 | 8.00p | 8.00p | 7.75p | 7.88p | 122501 |
| 12/07/2012 | 7.88p | 7.88p | 7.75p | 7.88p | 19680 |
| 11/07/2012 | 7.88p | 7.88p | 7.80p | 7.88p | 0 |
| 10/07/2012 | 7.88p | 7.88p | 7.80p | 7.88p | 10000 |
| 09/07/2012 | 7.88p | 7.88p | 7.75p | 7.88p | 32295 |
| 06/07/2012 | 7.88p | 7.88p | 7.75p | 7.88p | 0 |
| 05/07/2012 | 7.88p | 7.88p | 7.75p | 7.88p | 112239 |
| 04/07/2012 | 7.88p | 8.00p | 7.63p | 7.88p | 0 |
| 03/07/2012 | 8.00p | 8.00p | 7.63p | 7.88p | 70474 |
| 02/07/2012 | 7.88p | 8.00p | 7.88p | 8.00p | 184284 |
| 29/06/2012 | 7.75p | 7.88p | 7.75p | 7.88p | 125000 |
| 28/06/2012 | 7.75p | 7.75p | 7.70p | 7.75p | 1000 |
| 27/06/2012 | 7.75p | 7.75p | 7.50p | 7.75p | 27550 |
| 26/06/2012 | 7.75p | 7.75p | 7.50p | 7.75p | 11025 |
| 25/06/2012 | 7.75p | 7.78p | 7.50p | 7.75p | 69377 |
| 22/06/2012 | 7.75p | 7.80p | 7.50p | 7.75p | 40231 |
| 21/06/2012 | 7.75p | 7.83p | 7.51p | 7.75p | 6641 |
| 20/06/2012 | 7.75p | 7.85p | 7.75p | 7.75p | 40000 |
| 19/06/2012 | 7.75p | 7.90p | 7.75p | 7.75p | 81867 |
| 18/06/2012 | 7.88p | 7.88p | 7.25p | 7.63p | 44169 |
| 15/06/2012 | 7.88p | 7.88p | 7.75p | 7.88p | 0 |
| 14/06/2012 | 7.88p | 7.88p | 7.75p | 7.88p | 39968 |
| 13/06/2012 | 7.88p | 7.88p | 7.33p | 7.88p | 0 |
| 12/06/2012 | 7.88p | 7.88p | 7.33p | 7.88p | 70000 |
| 11/06/2012 | 7.88p | 7.88p | 7.88p | 7.88p | 2533 |
| 08/06/2012 | 7.88p | 7.95p | 7.88p | 7.88p | 0 |
| 07/06/2012 | 7.88p | 7.95p | 7.88p | 7.88p | 30911 |
| 06/06/2012 | 7.88p | 7.95p | 7.75p | 7.88p | 30224 |
| 01/06/2012 | 7.88p | 7.88p | 7.75p | 7.88p | 93926 |
| 31/05/2012 | 7.88p | 8.00p | 7.84p | 7.88p | 81937 |
| 30/05/2012 | 7.88p | 7.88p | 7.75p | 7.88p | 6000 |
| 29/05/2012 | 7.88p | 7.88p | 7.75p | 7.88p | 25000 |
| 28/05/2012 | 7.88p | 7.88p | 7.75p | 7.88p | 2000 |
| 25/05/2012 | 7.88p | 7.88p | 7.75p | 7.88p | 0 |
| 24/05/2012 | 7.88p | 7.88p | 7.75p | 7.88p | 39789 |
| 23/05/2012 | 7.88p | 7.88p | 7.75p | 7.88p | 15000 |
| 22/05/2012 | 7.88p | 7.88p | 7.50p | 7.88p | 109470 |
| 21/05/2012 | 7.88p | 7.88p | 7.83p | 7.88p | 12454 |
| 18/05/2012 | 8.13p | 8.13p | 7.50p | 7.88p | 128063 |
| 17/05/2012 | 8.25p | 8.25p | 7.95p | 8.13p | 34477 |
| 16/05/2012 | 8.25p | 8.25p | 8.00p | 8.25p | 121866 |
| 15/05/2012 | 8.25p | 8.25p | 8.00p | 8.25p | 25000 |
| 14/05/2012 | 8.25p | 8.25p | 8.00p | 8.25p | 0 |
| 11/05/2012 | 8.25p | 8.25p | 8.00p | 8.25p | 6761 |
| 10/05/2012 | 8.25p | 8.25p | 7.75p | 8.25p | 0 |
| 09/05/2012 | 8.25p | 8.25p | 7.75p | 8.25p | 90218 |
| 08/05/2012 | 8.25p | 8.25p | 8.00p | 8.25p | 11571 |
| 04/05/2012 | 8.25p | 8.25p | 8.00p | 8.25p | 5000 |
| 03/05/2012 | 8.13p | 8.25p | 8.00p | 8.25p | 107117 |
| 02/05/2012 | 8.13p | 8.13p | 7.75p | 8.13p | 208521 |
| 01/05/2012 | 8.38p | 8.38p | 8.00p | 8.13p | 135745 |
| 30/04/2012 | 8.38p | 8.38p | 8.33p | 8.38p | 0 |
| 27/04/2012 | 8.38p | 8.38p | 8.33p | 8.38p | 11211 |
| 26/04/2012 | 8.38p | 8.38p | 8.25p | 8.38p | 5276 |
| 25/04/2012 | 8.38p | 8.38p | 8.25p | 8.38p | 2000 |
| 24/04/2012 | 8.38p | 8.38p | 8.25p | 8.38p | 121673 |
| 23/04/2012 | 8.38p | 8.38p | 8.37p | 8.38p | 23608 |
| 20/04/2012 | 8.25p | 8.40p | 8.25p | 8.38p | 22168 |
| 19/04/2012 | 8.13p | 8.13p | 8.00p | 8.13p | 14894 |
| 18/04/2012 | 8.38p | 8.38p | 7.75p | 8.13p | 176271 |
| 17/04/2012 | 8.38p | 8.38p | 8.30p | 8.38p | 0 |
| 16/04/2012 | 8.38p | 8.38p | 8.30p | 8.38p | 118554 |
| 13/04/2012 | 8.38p | 8.38p | 8.25p | 8.38p | 161985 |
| 12/04/2012 | 8.38p | 8.38p | 8.30p | 8.38p | 100000 |
| 11/04/2012 | 8.38p | 8.38p | 8.25p | 8.38p | 0 |
| 10/04/2012 | 8.38p | 8.38p | 8.25p | 8.38p | 74232 |
| 05/04/2012 | 8.25p | 8.38p | 8.00p | 8.38p | 181530 |
| 04/04/2012 | 8.63p | 8.64p | 8.25p | 8.38p | 267550 |
| 03/04/2012 | 9.38p | 9.38p | 8.50p | 8.63p | 160340 |
| 02/04/2012 | 9.38p | 9.40p | 9.25p | 9.38p | 29503 |
| 30/03/2012 | 9.38p | 9.38p | 9.00p | 9.38p | 77685 |
| 29/03/2012 | 9.38p | 9.38p | 9.25p | 9.38p | 12965 |
| 28/03/2012 | 9.50p | 9.50p | 9.25p | 9.38p | 29825 |
| 27/03/2012 | 9.50p | 9.50p | 9.11p | 9.50p | 29987 |
| 26/03/2012 | 9.50p | 9.58p | 9.50p | 9.50p | 20876 |
| 23/03/2012 | 9.50p | 9.50p | 9.25p | 9.38p | 111541 |
| 22/03/2012 | 9.50p | 9.50p | 9.40p | 9.50p | 3000 |
| 21/03/2012 | 9.50p | 9.50p | 9.25p | 9.50p | 83732 |
| 20/03/2012 | 9.50p | 9.75p | 9.25p | 9.50p | 73917 |
| 19/03/2012 | 9.63p | 9.63p | 9.50p | 9.50p | 48283 |
| 16/03/2012 | 9.63p | 9.68p | 9.50p | 9.63p | 50248 |
| 15/03/2012 | 9.63p | 9.63p | 9.50p | 9.63p | 32000 |
| 14/03/2012 | 9.88p | 9.88p | 9.50p | 9.63p | 56721 |
| 13/03/2012 | 9.88p | 9.88p | 9.75p | 9.88p | 62715 |
| 12/03/2012 | 9.88p | 9.98p | 9.38p | 9.88p | 332098 |
| 09/03/2012 | 9.88p | 9.88p | 9.75p | 9.88p | 121000 |
| 08/03/2012 | 9.88p | 9.88p | 9.75p | 9.88p | 24000 |
| 07/03/2012 | 10.13p | 10.13p | 9.00p | 9.88p | 932971 |
| 06/03/2012 | 10.88p | 11.00p | 9.50p | 10.13p | 1064220 |
| 05/03/2012 | 9.88p | 11.35p | 9.77p | 10.88p | 2045581 |
| 02/03/2012 | 9.75p | 10.25p | 9.30p | 9.88p | 2370518 |
| 01/03/2012 | 9.63p | 9.63p | 9.25p | 9.63p | 368182 |
| 29/02/2012 | 9.75p | 9.80p | 9.50p | 9.63p | 230010 |
| 28/02/2012 | 9.38p | 9.97p | 9.25p | 9.75p | 287126 |
| 27/02/2012 | 9.50p | 9.85p | 9.05p | 9.63p | 986582 |
| 24/02/2012 | 8.63p | 9.75p | 8.50p | 9.63p | 1959973 |
| 23/02/2012 | 8.25p | 8.75p | 8.15p | 8.63p | 4014473 |
| 22/02/2012 | 8.25p | 8.45p | 8.00p | 8.25p | 614435 |
| 21/02/2012 | 8.25p | 8.45p | 8.15p | 8.25p | 249438 |
| 20/02/2012 | 7.75p | 8.45p | 7.75p | 8.25p | 702586 |
| 17/02/2012 | 7.75p | 8.00p | 7.75p | 7.75p | 28851 |
| 16/02/2012 | 7.75p | 7.75p | 7.65p | 7.75p | 25517 |
| 15/02/2012 | 7.75p | 7.95p | 7.75p | 7.75p | 19721 |
| 14/02/2012 | 7.63p | 7.75p | 7.50p | 7.75p | 540291 |
| 13/02/2012 | 7.63p | 7.63p | 7.63p | 7.63p | 300000 |
| 10/02/2012 | 7.63p | 7.75p | 7.58p | 7.63p | 38629 |
| 09/02/2012 | 7.63p | 7.69p | 7.50p | 7.63p | 33846 |
| 08/02/2012 | 7.63p | 7.68p | 7.50p | 7.63p | 312310 |
| 07/02/2012 | 7.63p | 7.75p | 7.50p | 7.63p | 86522 |
| 06/02/2012 | 7.75p | 8.00p | 7.20p | 7.63p | 125714 |
| 03/02/2012 | 7.75p | 7.90p | 7.72p | 7.75p | 152018 |
| 02/02/2012 | 7.75p | 7.75p | 7.50p | 7.75p | 240000 |
| 01/02/2012 | 7.75p | 7.75p | 7.50p | 7.75p | 226396 |
| 31/01/2012 | 7.75p | 7.80p | 7.50p | 7.75p | 450000 |
| 30/01/2012 | 7.75p | 7.75p | 7.50p | 7.75p | 50000 |
| 27/01/2012 | 7.75p | 8.00p | 7.50p | 7.75p | 213670 |
| 26/01/2012 | 7.75p | 7.95p | 7.71p | 7.75p | 52245 |
| 25/01/2012 | 7.75p | 7.95p | 7.55p | 7.75p | 72622 |
| 24/01/2012 | 7.88p | 8.00p | 7.75p | 7.75p | 0 |
| 23/01/2012 | 7.75p | 8.00p | 7.75p | 7.88p | 94787 |
| 20/01/2012 | 7.63p | 7.95p | 7.63p | 7.75p | 77685 |
| 19/01/2012 | 7.50p | 7.93p | 7.50p | 7.63p | 308853 |
| 18/01/2012 | 7.38p | 8.00p | 7.38p | 7.50p | 450000 |
| 17/01/2012 | 7.63p | 7.70p | 7.38p | 7.38p | 224210 |
| 16/01/2012 | 7.38p | 7.73p | 7.38p | 7.63p | 257772 |
| 13/01/2012 | 7.38p | 7.48p | 7.32p | 7.38p | 260695 |
| 12/01/2012 | 7.50p | 7.75p | 7.25p | 7.38p | 368563 |
| 11/01/2012 | 6.88p | 7.70p | 6.75p | 7.50p | 11027184 |
| 10/01/2012 | 6.88p | 7.00p | 6.88p | 6.88p | 347154 |
| 09/01/2012 | 6.88p | 7.02p | 6.60p | 6.88p | 263464 |
| 06/01/2012 | 7.00p | 7.00p | 6.84p | 6.88p | 277270 |
| 05/01/2012 | 7.00p | 7.18p | 6.76p | 7.00p | 224263 |
| 04/01/2012 | 7.00p | 7.25p | 6.45p | 7.00p | 423815 |
| 03/01/2012 | 6.88p | 7.00p | 6.88p | 7.00p | 20000 |
| 30/12/2011 | 6.88p | 7.00p | 6.85p | 6.88p | 607709 |
| 29/12/2011 | 6.88p | 7.00p | 6.85p | 6.88p | 452056 |
| 28/12/2011 | 6.88p | 6.93p | 6.84p | 6.88p | 66377 |
| 23/12/2011 | 6.88p | 6.88p | 6.84p | 6.88p | 373099 |
| 22/12/2011 | 6.88p | 6.88p | 6.85p | 6.88p | 15000 |
| 21/12/2011 | 7.00p | 7.00p | 6.50p | 6.88p | 1705977 |
| 20/12/2011 | 7.25p | 7.25p | 6.85p | 7.13p | 69174 |
| 19/12/2011 | 7.25p | 7.40p | 7.00p | 7.25p | 333064 |
| 16/12/2011 | 7.25p | 7.40p | 7.12p | 7.25p | 33907 |
| 15/12/2011 | 7.25p | 7.25p | 7.25p | 7.25p | 661208 |
| 14/12/2011 | 7.25p | 7.25p | 7.00p | 7.25p | 412372 |
| 13/12/2011 | 7.38p | 7.38p | 7.00p | 7.25p | 175000 |
| 12/12/2011 | 7.50p | 7.60p | 7.25p | 7.38p | 69522 |
| 09/12/2011 | 7.38p | 7.38p | 7.25p | 7.38p | 0 |
| 08/12/2011 | 7.38p | 7.38p | 7.25p | 7.38p | 10000 |
| 07/12/2011 | 7.38p | 7.38p | 7.25p | 7.38p | 30880 |
| 06/12/2011 | 7.38p | 7.38p | 6.15p | 7.38p | 0 |
| 05/12/2011 | 7.38p | 7.38p | 6.15p | 7.38p | 0 |
| 02/12/2011 | 7.38p | 7.38p | 6.15p | 7.38p | 310032 |
| 01/12/2011 | 7.38p | 7.38p | 7.25p | 7.38p | 1500 |
| 30/11/2011 | 7.38p | 7.38p | 7.25p | 7.38p | 25000 |
| 29/11/2011 | 7.38p | 7.38p | 7.35p | 7.38p | 791 |
| 28/11/2011 | 7.38p | 7.38p | 7.25p | 7.38p | 123739 |
| 25/11/2011 | 7.75p | 7.75p | 7.07p | 7.38p | 107044 |
| 24/11/2011 | 8.13p | 8.13p | 7.50p | 7.75p | 111750 |
| 23/11/2011 | 8.13p | 8.13p | 8.00p | 8.13p | 4805 |
| 22/11/2011 | 8.13p | 8.15p | 8.00p | 8.13p | 932885 |
| 21/11/2011 | 8.25p | 8.25p | 8.00p | 8.13p | 64000 |
| 18/11/2011 | 8.50p | 8.50p | 8.00p | 8.25p | 155000 |
| 17/11/2011 | 8.75p | 8.75p | 8.35p | 8.50p | 71603 |
| 16/11/2011 | 8.75p | 8.75p | 8.50p | 8.75p | 0 |
| 15/11/2011 | 8.75p | 8.75p | 8.50p | 8.75p | 23622 |
| 14/11/2011 | 8.75p | 8.75p | 8.50p | 8.75p | 15419 |
| 11/11/2011 | 8.75p | 8.75p | 8.51p | 8.75p | 37582 |
| 10/11/2011 | 8.75p | 8.90p | 8.50p | 8.75p | 329613 |
| 09/11/2011 | 8.38p | 9.00p | 8.38p | 8.75p | 236871 |
| 08/11/2011 | 8.38p | 8.44p | 8.38p | 8.38p | 0 |
| 07/11/2011 | 8.38p | 8.44p | 8.38p | 8.38p | 906 |
| 04/11/2011 | 8.38p | 8.50p | 8.25p | 8.38p | 169770 |
| 03/11/2011 | 8.38p | 8.42p | 8.25p | 8.38p | 0 |
| 02/11/2011 | 8.38p | 8.42p | 8.25p | 8.38p | 223348 |
| 01/11/2011 | 8.50p | 8.50p | 8.00p | 8.38p | 537534 |
| 31/10/2011 | 8.50p | 8.75p | 8.50p | 8.50p | 23900 |
| 28/10/2011 | 8.63p | 8.63p | 8.50p | 8.50p | 136617 |
| 27/10/2011 | 8.63p | 8.69p | 8.56p | 8.63p | 160000 |
| 26/10/2011 | 8.75p | 8.75p | 8.56p | 8.63p | 149176 |
| 25/10/2011 | 7.88p | 9.00p | 7.88p | 8.75p | 1182846 |
| 24/10/2011 | 7.38p | 8.25p | 7.38p | 7.88p | 559164 |
| 21/10/2011 | 7.00p | 7.68p | 7.00p | 7.38p | 266773 |
| 20/10/2011 | 7.00p | 7.20p | 7.00p | 7.00p | 9956 |
| 19/10/2011 | 7.00p | 7.25p | 6.95p | 7.00p | 0 |
| 18/10/2011 | 7.25p | 7.25p | 6.95p | 7.00p | 122161 |
*Close Price adjusted for both dividends and splits