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 |
|---|---|---|---|---|---|
| 17/10/2011 | 7.25p | 7.25p | 7.00p | 7.25p | 11111 |
| 14/10/2011 | 7.25p | 7.45p | 7.01p | 7.25p | 5507 |
| 13/10/2011 | 7.25p | 7.45p | 7.01p | 7.25p | 20247 |
| 12/10/2011 | 7.13p | 7.25p | 7.00p | 7.25p | 218243 |
| 11/10/2011 | 7.13p | 7.20p | 7.13p | 7.13p | 11956 |
| 10/10/2011 | 7.13p | 7.47p | 7.13p | 7.13p | 211813 |
| 07/10/2011 | 7.13p | 7.14p | 7.02p | 7.13p | 104547 |
| 06/10/2011 | 7.25p | 7.30p | 7.00p | 7.13p | 66374 |
| 05/10/2011 | 7.25p | 7.25p | 7.00p | 7.25p | 20000 |
| 04/10/2011 | 7.25p | 7.45p | 7.00p | 7.25p | 0 |
| 03/10/2011 | 7.38p | 7.45p | 7.00p | 7.25p | 61116 |
| 30/09/2011 | 7.25p | 7.33p | 7.01p | 7.25p | 9732 |
| 29/09/2011 | 7.25p | 7.30p | 7.01p | 7.25p | 41494 |
| 28/09/2011 | 7.13p | 7.25p | 7.03p | 7.25p | 11244019 |
| 27/09/2011 | 7.13p | 7.13p | 7.12p | 7.13p | 40798 |
| 26/09/2011 | 7.38p | 7.38p | 7.00p | 7.13p | 200452 |
| 23/09/2011 | 7.75p | 7.75p | 7.25p | 7.38p | 75506 |
| 22/09/2011 | 7.75p | 7.90p | 7.50p | 7.75p | 279380 |
| 21/09/2011 | 7.75p | 7.93p | 7.75p | 7.75p | 24961 |
| 20/09/2011 | 7.75p | 7.90p | 7.75p | 7.75p | 85500 |
| 19/09/2011 | 7.75p | 8.00p | 7.56p | 7.75p | 93898 |
| 16/09/2011 | 7.75p | 8.00p | 7.51p | 7.75p | 575497 |
| 15/09/2011 | 7.75p | 7.83p | 7.51p | 7.75p | 42500 |
| 14/09/2011 | 7.75p | 7.83p | 7.50p | 7.75p | 137252 |
| 13/09/2011 | 7.75p | 7.85p | 7.75p | 7.75p | 25192 |
| 12/09/2011 | 7.75p | 7.75p | 7.55p | 7.75p | 4162 |
| 09/09/2011 | 7.75p | 7.90p | 7.55p | 7.75p | 25683 |
| 08/09/2011 | 7.75p | 7.75p | 7.51p | 7.75p | 39429 |
| 07/09/2011 | 7.75p | 7.88p | 7.50p | 7.75p | 16233 |
| 06/09/2011 | 7.75p | 7.75p | 7.50p | 7.75p | 56651 |
| 05/09/2011 | 7.88p | 8.24p | 7.50p | 7.75p | 199201 |
| 02/09/2011 | 6.50p | 8.70p | 6.50p | 7.75p | 1363045 |
| 01/09/2011 | 6.13p | 6.74p | 6.05p | 6.50p | 218269 |
| 31/08/2011 | 6.13p | 6.20p | 6.05p | 6.13p | 31000 |
| 30/08/2011 | 6.13p | 6.19p | 6.00p | 6.13p | 183696 |
| 26/08/2011 | 6.13p | 6.15p | 6.00p | 6.13p | 10627 |
| 25/08/2011 | 6.13p | 6.20p | 6.05p | 6.13p | 366903 |
| 24/08/2011 | 6.13p | 6.25p | 6.04p | 6.13p | 158029 |
| 23/08/2011 | 6.13p | 6.13p | 6.00p | 6.13p | 20000 |
| 22/08/2011 | 6.13p | 6.19p | 6.00p | 6.13p | 119296 |
| 19/08/2011 | 6.13p | 6.19p | 6.08p | 6.13p | 264126 |
| 18/08/2011 | 6.25p | 6.25p | 6.00p | 6.13p | 66735 |
| 17/08/2011 | 6.25p | 6.33p | 6.05p | 6.25p | 0 |
| 16/08/2011 | 6.13p | 6.33p | 6.05p | 6.25p | 172575 |
| 15/08/2011 | 6.13p | 6.13p | 6.12p | 6.13p | 25000 |
| 12/08/2011 | 6.13p | 6.13p | 6.04p | 6.13p | 45746 |
| 11/08/2011 | 6.50p | 6.55p | 6.00p | 6.13p | 287715 |
| 10/08/2011 | 6.63p | 6.63p | 6.25p | 6.50p | 38000 |
| 09/08/2011 | 7.13p | 7.13p | 6.23p | 6.63p | 262301 |
| 08/08/2011 | 7.13p | 7.13p | 7.00p | 7.13p | 43269 |
| 05/08/2011 | 7.13p | 7.25p | 7.00p | 7.13p | 668252 |
| 04/08/2011 | 7.25p | 7.44p | 7.00p | 7.25p | 68531 |
| 03/08/2011 | 7.38p | 7.50p | 7.05p | 7.38p | 162680 |
| 02/08/2011 | 7.25p | 7.38p | 7.15p | 7.38p | 6524 |
| 01/08/2011 | 7.25p | 7.50p | 7.15p | 7.25p | 37532 |
| 29/07/2011 | 7.25p | 7.50p | 7.15p | 7.25p | 30000 |
| 28/07/2011 | 7.25p | 7.40p | 7.25p | 7.25p | 20000 |
| 27/07/2011 | 7.25p | 7.40p | 7.25p | 7.25p | 2702 |
| 26/07/2011 | 7.25p | 7.40p | 7.25p | 7.25p | 0 |
| 25/07/2011 | 7.25p | 7.40p | 7.25p | 7.25p | 12156 |
| 22/07/2011 | 7.50p | 7.50p | 6.83p | 7.25p | 210374 |
| 21/07/2011 | 7.50p | 7.75p | 7.25p | 7.50p | 185000 |
| 20/07/2011 | 7.80p | 7.80p | 7.50p | 7.50p | 269923 |
| 19/07/2011 | 7.80p | 7.85p | 7.60p | 7.80p | 0 |
| 18/07/2011 | 7.80p | 7.85p | 7.60p | 7.80p | 101681 |
| 15/07/2011 | 7.80p | 7.80p | 7.60p | 7.80p | 29471 |
| 14/07/2011 | 7.88p | 7.88p | 7.75p | 7.80p | 64822 |
| 13/07/2011 | 8.00p | 8.00p | 7.75p | 7.88p | 249085 |
| 12/07/2011 | 8.13p | 8.13p | 7.76p | 8.00p | 89757 |
| 11/07/2011 | 8.13p | 8.13p | 8.00p | 8.13p | 176071 |
| 08/07/2011 | 8.13p | 8.13p | 8.02p | 8.13p | 13000 |
| 07/07/2011 | 8.38p | 8.40p | 8.13p | 8.13p | 65663 |
| 06/07/2011 | 8.50p | 8.72p | 8.25p | 8.38p | 169000 |
| 05/07/2011 | 8.50p | 8.75p | 8.13p | 8.50p | 0 |
| 04/07/2011 | 8.13p | 8.75p | 8.13p | 8.50p | 195990 |
| 01/07/2011 | 8.13p | 8.23p | 8.00p | 8.13p | 400000 |
| 30/06/2011 | 8.13p | 8.19p | 8.00p | 8.13p | 211800 |
| 29/06/2011 | 8.13p | 8.13p | 8.04p | 8.13p | 611 |
| 28/06/2011 | 8.13p | 8.20p | 8.00p | 8.13p | 0 |
| 27/06/2011 | 8.13p | 8.20p | 8.00p | 8.13p | 174132 |
| 24/06/2011 | 8.13p | 8.20p | 8.00p | 8.13p | 392190 |
| 23/06/2011 | 8.25p | 8.25p | 8.12p | 8.13p | 3000 |
| 22/06/2011 | 8.25p | 8.40p | 8.00p | 8.25p | 374563 |
| 21/06/2011 | 8.13p | 8.43p | 8.06p | 8.25p | 60467 |
| 20/06/2011 | 8.13p | 8.20p | 8.13p | 8.13p | 179750 |
| 17/06/2011 | 8.13p | 8.15p | 8.03p | 8.13p | 184889 |
| 16/06/2011 | 8.88p | 8.88p | 8.21p | 8.25p | 113081 |
| 15/06/2011 | 8.88p | 8.92p | 8.75p | 8.88p | 246641 |
| 14/06/2011 | 8.88p | 8.88p | 8.75p | 8.88p | 94447 |
| 13/06/2011 | 8.88p | 8.88p | 8.76p | 8.88p | 113046 |
| 10/06/2011 | 8.88p | 8.92p | 8.75p | 8.88p | 188347 |
| 09/06/2011 | 9.00p | 9.12p | 8.75p | 8.88p | 152362 |
| 08/06/2011 | 9.00p | 9.20p | 8.79p | 9.00p | 41810 |
| 07/06/2011 | 9.00p | 9.18p | 8.75p | 9.00p | 192813 |
| 06/06/2011 | 9.00p | 9.02p | 8.75p | 9.00p | 15704 |
| 03/06/2011 | 9.00p | 9.05p | 9.00p | 9.00p | 67663 |
| 02/06/2011 | 9.13p | 9.13p | 8.75p | 9.00p | 70000 |
| 01/06/2011 | 9.13p | 9.13p | 9.00p | 9.13p | 53250 |
| 31/05/2011 | 9.00p | 9.13p | 9.00p | 9.13p | 57663 |
| 27/05/2011 | 9.13p | 9.13p | 9.00p | 9.00p | 550071 |
| 26/05/2011 | 9.13p | 9.13p | 8.75p | 9.13p | 129730 |
| 25/05/2011 | 9.13p | 9.13p | 9.00p | 9.13p | 34642 |
| 24/05/2011 | 9.38p | 9.38p | 9.00p | 9.13p | 110274 |
| 23/05/2011 | 9.50p | 9.74p | 9.25p | 9.38p | 149623 |
| 20/05/2011 | 9.50p | 9.50p | 9.25p | 9.50p | 65516 |
| 19/05/2011 | 9.38p | 9.75p | 9.25p | 9.50p | 76500 |
| 18/05/2011 | 9.38p | 9.38p | 9.33p | 9.38p | 14144 |
| 17/05/2011 | 9.50p | 9.50p | 9.33p | 9.38p | 31320 |
| 16/05/2011 | 9.50p | 9.74p | 9.36p | 9.50p | 68722 |
| 13/05/2011 | 9.50p | 9.59p | 9.36p | 9.50p | 86023 |
| 12/05/2011 | 9.50p | 9.50p | 9.25p | 9.50p | 111873 |
| 11/05/2011 | 9.75p | 9.75p | 9.25p | 9.50p | 820492 |
| 10/05/2011 | 9.88p | 10.13p | 9.50p | 9.75p | 594448 |
| 09/05/2011 | 8.75p | 9.88p | 8.52p | 9.88p | 535663 |
| 06/05/2011 | 8.13p | 9.00p | 8.00p | 8.75p | 589330 |
| 05/05/2011 | 8.13p | 8.13p | 7.78p | 8.00p | 21661 |
| 04/05/2011 | 8.13p | 8.13p | 8.01p | 8.13p | 2750 |
| 03/05/2011 | 8.13p | 8.13p | 8.01p | 8.13p | 28000 |
| 28/04/2011 | 8.13p | 8.13p | 8.01p | 8.13p | 35635 |
| 27/04/2011 | 7.88p | 8.13p | 7.88p | 8.13p | 281003 |
| 26/04/2011 | 7.88p | 8.00p | 7.76p | 7.88p | 213472 |
| 21/04/2011 | 7.88p | 7.88p | 7.75p | 7.88p | 0 |
| 20/04/2011 | 7.88p | 7.88p | 7.75p | 7.88p | 311235 |
| 19/04/2011 | 7.88p | 8.00p | 7.83p | 7.88p | 4884 |
| 18/04/2011 | 8.00p | 8.13p | 7.88p | 7.88p | 53803 |
| 15/04/2011 | 8.00p | 8.24p | 7.76p | 8.00p | 101646 |
| 14/04/2011 | 8.00p | 8.13p | 7.80p | 8.00p | 0 |
| 13/04/2011 | 8.00p | 8.13p | 7.80p | 8.00p | 8905 |
| 12/04/2011 | 8.00p | 8.00p | 8.00p | 8.00p | 60000 |
| 11/04/2011 | 7.88p | 8.24p | 7.55p | 8.00p | 159458 |
| 08/04/2011 | 7.63p | 8.10p | 7.25p | 7.88p | 408806 |
| 07/04/2011 | 7.38p | 7.63p | 7.27p | 7.63p | 25585 |
| 06/04/2011 | 7.50p | 7.56p | 7.25p | 7.38p | 67857 |
| 05/04/2011 | 7.75p | 8.00p | 7.50p | 7.63p | 31690 |
| 04/04/2011 | 7.75p | 7.99p | 7.50p | 7.75p | 244086 |
| 01/04/2011 | 7.63p | 7.78p | 7.63p | 7.75p | 141479 |
| 31/03/2011 | 7.63p | 7.75p | 7.50p | 7.63p | 672350 |
| 30/03/2011 | 7.63p | 7.74p | 7.50p | 7.63p | 91138 |
| 29/03/2011 | 7.63p | 7.70p | 7.53p | 7.63p | 93980 |
| 28/03/2011 | 7.38p | 7.75p | 7.25p | 7.63p | 201179 |
| 25/03/2011 | 7.58p | 7.58p | 7.00p | 7.38p | 186579 |
| 24/03/2011 | 7.75p | 7.75p | 7.50p | 7.58p | 49433 |
| 23/03/2011 | 7.75p | 7.75p | 7.50p | 7.75p | 5787 |
| 22/03/2011 | 7.75p | 7.75p | 7.50p | 7.75p | 1025 |
| 21/03/2011 | 7.75p | 7.81p | 7.50p | 7.75p | 106000 |
| 18/03/2011 | 7.75p | 7.80p | 7.50p | 7.75p | 87841 |
| 17/03/2011 | 7.75p | 7.75p | 7.25p | 7.75p | 300000 |
| 16/03/2011 | 7.80p | 7.84p | 7.80p | 7.80p | 1752 |
| 15/03/2011 | 7.80p | 7.80p | 7.60p | 7.80p | 53888 |
| 14/03/2011 | 7.88p | 8.00p | 7.60p | 7.80p | 2468272 |
| 11/03/2011 | 7.75p | 7.88p | 7.50p | 7.88p | 359375 |
| 10/03/2011 | 7.75p | 7.75p | 7.25p | 7.75p | 1129335 |
| 09/03/2011 | 8.00p | 8.00p | 7.75p | 8.00p | 22500 |
| 08/03/2011 | 8.00p | 8.05p | 7.76p | 8.00p | 274979 |
| 07/03/2011 | 8.00p | 8.05p | 7.76p | 8.00p | 12457 |
| 04/03/2011 | 8.13p | 8.00p | 7.80p | 8.00p | 27750 |
| 03/03/2011 | 8.13p | 8.13p | 7.75p | 8.13p | 0 |
| 02/03/2011 | 8.13p | 8.13p | 7.75p | 8.13p | 6000 |
| 01/03/2011 | 8.13p | 8.30p | 7.80p | 8.13p | 16071 |
| 28/02/2011 | 7.88p | 8.10p | 7.65p | 8.00p | 25246 |
| 25/02/2011 | 8.00p | 7.88p | 7.75p | 7.75p | 110300 |
| 24/02/2011 | 8.00p | 8.30p | 7.65p | 8.00p | 145685 |
| 23/02/2011 | 7.75p | 8.00p | 7.50p | 8.00p | 1047182 |
| 22/02/2011 | 8.25p | 8.15p | 8.00p | 8.00p | 90000 |
| 21/02/2011 | 8.25p | 8.35p | 8.00p | 8.25p | 70200 |
| 18/02/2011 | 8.25p | 8.25p | 7.75p | 8.25p | 150000 |
| 17/02/2011 | 8.25p | 8.31p | 8.13p | 8.25p | 0 |
| 16/02/2011 | 8.50p | 8.31p | 8.13p | 8.25p | 112416 |
| 15/02/2011 | 8.50p | 8.58p | 8.25p | 8.50p | 113000 |
| 14/02/2011 | 8.38p | 8.50p | 8.28p | 8.50p | 137096 |
| 11/02/2011 | 8.48p | 8.48p | 8.28p | 8.38p | 40658 |
| 10/02/2011 | 8.45p | 8.45p | 8.06p | 8.38p | 143597 |
| 09/02/2011 | 8.19p | 8.35p | 8.19p | 8.25p | 56800 |
| 08/02/2011 | 8.10p | 8.13p | 8.03p | 8.13p | 105400 |
| 07/02/2011 | 8.57p | 8.57p | 8.00p | 8.13p | 144339 |
| 04/02/2011 | 8.55p | 8.71p | 8.35p | 8.65p | 149460 |
| 03/02/2011 | 8.57p | 8.90p | 8.53p | 8.65p | 68743 |
| 02/02/2011 | 8.70p | 8.75p | 8.50p | 8.75p | 43472 |
| 01/02/2011 | 9.00p | 9.00p | 8.50p | 8.75p | 32464 |
| 31/01/2011 | 9.13p | 9.13p | 8.75p | 9.00p | 29000 |
| 28/01/2011 | 9.13p | 9.19p | 8.75p | 9.13p | 22200 |
| 27/01/2011 | 9.25p | 9.25p | 8.75p | 9.13p | 63391 |
| 26/01/2011 | 9.38p | 9.38p | 9.00p | 9.25p | 176201 |
| 25/01/2011 | 9.50p | 9.50p | 9.00p | 9.38p | 77403 |
| 24/01/2011 | 9.00p | 9.50p | 9.00p | 9.50p | 238280 |
| 21/01/2011 | 8.75p | 9.10p | 8.55p | 9.00p | 72087 |
| 20/01/2011 | 9.00p | 9.10p | 8.75p | 8.75p | 45822 |
| 19/01/2011 | 8.90p | 9.02p | 8.66p | 9.00p | 62817 |
| 18/01/2011 | 9.00p | 9.15p | 8.75p | 8.90p | 288232 |
| 17/01/2011 | 8.64p | 9.00p | 8.50p | 9.00p | 444368 |
| 14/01/2011 | 8.15p | 8.80p | 8.15p | 8.55p | 339528 |
| 13/01/2011 | 7.70p | 8.25p | 7.50p | 8.00p | 1828828 |
| 12/01/2011 | 7.63p | 7.75p | 7.30p | 7.53p | 1426047 |
| 11/01/2011 | 8.30p | 8.30p | 7.54p | 7.75p | 934567 |
| 10/01/2011 | 8.35p | 8.35p | 8.00p | 8.13p | 120413 |
| 07/01/2011 | 8.48p | 8.48p | 8.00p | 8.35p | 127738 |
| 06/01/2011 | 8.48p | 8.48p | 8.20p | 8.48p | 13372 |
| 05/01/2011 | 8.50p | 8.50p | 8.20p | 8.48p | 165422 |
| 04/01/2011 | 8.63p | 8.75p | 8.25p | 8.50p | 34968 |
| 31/12/2010 | 8.63p | 8.63p | 8.62p | 8.63p | 46954 |
*Close Price adjusted for both dividends and splits