Rurelec (RUR) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
17/12/2010 9.88p 10.00p 9.88p 10.00p 0
16/12/2010 9.38p 10.25p 9.38p 10.25p 381113
15/12/2010 9.25p 9.50p 9.25p 9.38p 29499
14/12/2010 9.25p 9.25p 9.06p 9.25p 106547
13/12/2010 9.63p 9.70p 9.25p 9.25p 325467
10/12/2010 9.63p 9.75p 9.62p 9.63p 117538
09/12/2010 9.75p 9.75p 9.50p 9.63p 154589
08/12/2010 9.63p 9.90p 9.50p 9.75p 220542
07/12/2010 10.00p 10.00p 9.50p 9.63p 127766
06/12/2010 10.00p 10.08p 9.75p 10.00p 77694
03/12/2010 10.25p 10.25p 9.50p 10.00p 198200
02/12/2010 10.50p 10.50p 9.75p 10.25p 153415
01/12/2010 10.75p 10.75p 10.00p 10.50p 285353
30/11/2010 10.75p 11.00p 9.75p 10.75p 681694
29/11/2010 11.25p 11.25p 10.53p 10.75p 74738
26/11/2010 11.50p 11.50p 11.00p 11.25p 153203
25/11/2010 11.50p 11.50p 11.25p 11.50p 99006
24/11/2010 11.50p 11.73p 11.00p 11.50p 234176
23/11/2010 11.25p 11.55p 11.15p 11.50p 277214
22/11/2010 11.50p 11.63p 11.25p 11.25p 182124
19/11/2010 11.75p 11.75p 10.00p 11.50p 446996
18/11/2010 11.75p 11.75p 11.00p 11.50p 344922
17/11/2010 12.50p 12.50p 11.00p 11.75p 589691
16/11/2010 11.75p 12.79p 11.75p 12.25p 429234
15/11/2010 13.25p 13.25p 8.00p 11.75p 1424703
12/11/2010 14.75p 15.00p 11.06p 13.25p 984375
11/11/2010 15.25p 15.50p 14.75p 14.75p 673344
10/11/2010 14.50p 15.49p 14.50p 15.25p 739167
09/11/2010 14.50p 14.75p 14.29p 14.50p 296996
08/11/2010 14.50p 14.68p 14.33p 14.50p 409176
05/11/2010 15.25p 15.25p 14.50p 14.75p 1585030
04/11/2010 15.25p 15.25p 14.72p 15.00p 179476
03/11/2010 14.75p 15.25p 14.51p 15.25p 186993
02/11/2010 14.75p 15.00p 14.51p 14.75p 229821
01/11/2010 14.75p 14.89p 14.25p 14.75p 255078
29/10/2010 14.75p 14.75p 14.29p 14.75p 325502
28/10/2010 14.75p 15.00p 14.50p 14.75p 69705
27/10/2010 14.75p 14.75p 14.50p 14.75p 126666
26/10/2010 14.75p 14.75p 14.50p 14.75p 95101
25/10/2010 15.00p 15.25p 14.55p 14.75p 195884
22/10/2010 15.00p 15.50p 14.80p 15.00p 665414
21/10/2010 15.25p 15.70p 14.75p 15.00p 563113
20/10/2010 14.25p 15.25p 14.00p 15.25p 1027537
19/10/2010 14.00p 15.00p 14.00p 14.25p 1435742
18/10/2010 12.75p 14.00p 12.75p 14.00p 5955323
15/10/2010 12.50p 13.00p 12.33p 12.75p 1938630
14/10/2010 12.50p 12.75p 12.25p 12.50p 812092
13/10/2010 12.25p 12.50p 12.25p 12.50p 587710
12/10/2010 12.25p 12.49p 12.25p 12.25p 40000
11/10/2010 11.50p 12.25p 11.50p 12.25p 408590
08/10/2010 11.50p 11.50p 11.25p 11.50p 118710
07/10/2010 11.50p 11.72p 11.25p 11.50p 49776
06/10/2010 11.50p 11.72p 11.50p 11.50p 289255
05/10/2010 11.25p 11.50p 11.25p 11.50p 93554
04/10/2010 11.50p 11.50p 11.00p 11.25p 95600
01/10/2010 11.25p 11.60p 11.13p 11.50p 166000
30/09/2010 12.25p 12.25p 11.11p 11.25p 206256
29/09/2010 12.25p 12.25p 11.75p 12.25p 59220
28/09/2010 12.25p 12.25p 11.75p 12.25p 15000
27/09/2010 12.25p 12.25p 11.75p 12.25p 38598
24/09/2010 12.25p 12.25p 11.75p 12.25p 2500
23/09/2010 12.25p 12.25p 11.75p 12.25p 194082
22/09/2010 11.25p 12.50p 11.01p 12.00p 2470336
21/09/2010 11.25p 11.28p 11.00p 11.25p 53932
20/09/2010 11.25p 11.25p 11.00p 11.25p 32517
17/09/2010 11.50p 11.50p 11.01p 11.25p 240330
16/09/2010 11.50p 11.50p 11.25p 11.50p 374890
15/09/2010 10.25p 13.75p 10.00p 11.25p 16910668
14/09/2010 11.25p 11.25p 9.50p 10.25p 77708
13/09/2010 11.25p 11.25p 11.01p 11.25p 37460
10/09/2010 11.25p 11.25p 11.25p 11.25p 0
09/09/2010 11.25p 11.45p 11.25p 11.25p 75850
08/09/2010 11.25p 11.45p 11.00p 11.25p 4259
07/09/2010 11.25p 11.50p 11.00p 11.25p 392163
06/09/2010 11.25p 11.35p 11.00p 11.25p 404352
03/09/2010 11.25p 11.25p 11.00p 11.25p 19121
02/09/2010 11.25p 11.44p 11.00p 11.25p 454551
01/09/2010 11.25p 11.25p 11.25p 11.25p 0
31/08/2010 11.50p 11.50p 11.00p 11.25p 24019
27/08/2010 11.50p 11.65p 11.50p 11.50p 1000
26/08/2010 11.25p 11.75p 11.18p 11.50p 107666
25/08/2010 11.25p 11.25p 11.08p 11.25p 2595
24/08/2010 11.25p 11.25p 11.00p 11.25p 11389
23/08/2010 11.25p 11.40p 11.00p 11.25p 4551
20/08/2010 11.25p 11.25p 11.15p 11.25p 4092
19/08/2010 11.75p 11.75p 11.00p 11.25p 172244
18/08/2010 12.00p 12.00p 11.75p 11.75p 40000
17/08/2010 12.00p 12.08p 11.75p 12.00p 36842
16/08/2010 12.00p 12.25p 11.81p 12.00p 211856
13/08/2010 11.75p 12.20p 11.56p 12.00p 140311
12/08/2010 11.50p 12.00p 11.50p 11.75p 344847
11/08/2010 10.75p 11.50p 10.75p 11.50p 179183
10/08/2010 10.25p 10.95p 10.10p 10.75p 81422
09/08/2010 10.25p 10.46p 10.25p 10.25p 2000
06/08/2010 10.25p 10.25p 10.25p 10.25p 0
05/08/2010 10.25p 10.50p 10.00p 10.25p 30952
04/08/2010 10.50p 10.50p 10.10p 10.25p 119264
03/08/2010 9.38p 10.50p 9.38p 10.50p 2085161
02/08/2010 9.38p 9.50p 9.38p 9.38p 38000
30/07/2010 9.38p 9.38p 9.25p 9.38p 616718
29/07/2010 9.25p 9.40p 9.25p 9.38p 35869
28/07/2010 8.75p 9.25p 8.75p 9.25p 1091891
27/07/2010 8.75p 8.88p 8.53p 8.75p 68000
26/07/2010 8.75p 8.75p 8.53p 8.75p 11804
23/07/2010 8.75p 8.75p 8.50p 8.75p 75000
22/07/2010 8.75p 9.00p 8.50p 8.75p 146315
21/07/2010 8.25p 9.00p 8.25p 8.75p 3640250
20/07/2010 8.05p 8.30p 8.00p 8.25p 461336
19/07/2010 7.68p 8.50p 7.60p 8.05p 5419959
16/07/2010 7.68p 7.68p 7.60p 7.68p 7009526
15/07/2010 7.80p 7.80p 7.60p 7.68p 1103033
14/07/2010 7.93p 7.93p 7.60p 7.80p 4842
13/07/2010 7.93p 7.93p 7.60p 7.93p 60005
12/07/2010 7.93p 7.93p 7.60p 7.93p 21734
09/07/2010 7.93p 7.93p 7.63p 7.93p 4985
08/07/2010 7.93p 7.99p 7.65p 7.93p 297703
07/07/2010 7.93p 7.99p 7.93p 7.93p 1246
06/07/2010 7.93p 8.25p 7.60p 7.93p 147856
05/07/2010 7.93p 7.95p 7.60p 7.93p 668686
02/07/2010 8.13p 8.13p 7.50p 7.93p 280718
01/07/2010 8.13p 8.13p 8.00p 8.13p 25000
30/06/2010 8.25p 8.25p 8.00p 8.13p 128000
29/06/2010 8.63p 8.63p 8.00p 8.25p 59011
28/06/2010 8.75p 8.75p 8.00p 8.63p 50985
25/06/2010 8.75p 8.75p 8.75p 8.75p 0
24/06/2010 8.75p 8.75p 8.75p 8.75p 0
23/06/2010 9.00p 9.00p 8.50p 8.75p 115139
22/06/2010 9.00p 9.00p 9.00p 9.00p 0
21/06/2010 9.00p 9.00p 8.75p 9.00p 97954
18/06/2010 9.00p 9.00p 8.75p 9.00p 264000
17/06/2010 8.50p 8.67p 8.30p 8.63p 277112
16/06/2010 8.38p 8.61p 8.30p 8.48p 284844
15/06/2010 8.25p 8.40p 8.09p 8.38p 66154
14/06/2010 8.25p 8.25p 8.00p 8.25p 18269
11/06/2010 8.38p 8.52p 8.00p 8.25p 81020
10/06/2010 8.63p 8.73p 8.00p 8.38p 64500
09/06/2010 8.63p 8.65p 8.35p 8.63p 381868
08/06/2010 8.88p 9.00p 8.25p 8.63p 532244
07/06/2010 9.63p 9.63p 8.50p 8.88p 80256
04/06/2010 9.63p 9.63p 9.00p 9.63p 129211
03/06/2010 9.25p 10.00p 9.25p 9.63p 172072
02/06/2010 8.75p 9.50p 8.75p 9.13p 45000
01/06/2010 8.75p 9.00p 8.75p 8.75p 35000
28/05/2010 8.75p 9.50p 8.58p 8.75p 71622
27/05/2010 8.75p 9.50p 8.75p 8.75p 56093
26/05/2010 8.75p 9.00p 8.73p 8.75p 123536
25/05/2010 8.75p 9.00p 8.58p 8.75p 160619
24/05/2010 8.88p 8.88p 8.58p 8.75p 103491
21/05/2010 8.88p 8.88p 8.88p 8.88p 9590
20/05/2010 9.13p 9.13p 9.00p 9.00p 60792
19/05/2010 9.38p 9.38p 8.75p 9.12p 197133
18/05/2010 8.88p 9.61p 8.10p 9.50p 393257
17/05/2010 8.75p 9.10p 8.50p 8.88p 84733
14/05/2010 9.75p 9.79p 8.50p 8.75p 367852
13/05/2010 9.25p 10.00p 8.75p 9.75p 177528
12/05/2010 9.88p 9.88p 8.80p 9.43p 245592
11/05/2010 10.00p 10.25p 9.75p 9.88p 490865
10/05/2010 9.25p 10.24p 9.00p 10.00p 213483
07/05/2010 9.75p 9.75p 9.25p 9.25p 125874
06/05/2010 12.50p 14.00p 9.25p 9.75p 1873659
05/05/2010 12.25p 12.75p 12.15p 12.50p 471846
04/05/2010 15.75p 15.76p 11.50p 12.25p 2128366
30/04/2010 17.25p 17.30p 17.00p 17.25p 18874
29/04/2010 17.75p 17.75p 16.75p 17.25p 152266
28/04/2010 17.75p 17.79p 17.50p 17.75p 63969
27/04/2010 18.25p 18.30p 17.50p 17.75p 300715
26/04/2010 18.25p 19.00p 18.00p 18.25p 575452
23/04/2010 16.50p 18.50p 16.42p 18.25p 566140
22/04/2010 16.00p 16.75p 15.75p 16.50p 310083
21/04/2010 16.00p 16.10p 15.75p 16.00p 48530
20/04/2010 16.00p 16.50p 15.50p 16.00p 29394
19/04/2010 15.50p 16.00p 15.50p 16.00p 853854
16/04/2010 16.00p 16.00p 14.50p 15.25p 348519
15/04/2010 16.25p 16.25p 15.50p 16.00p 379350
14/04/2010 16.25p 16.25p 16.10p 16.25p 61461
13/04/2010 16.50p 16.50p 15.50p 16.25p 159414
12/04/2010 16.25p 16.50p 16.09p 16.50p 72113
09/04/2010 16.25p 16.38p 16.00p 16.25p 85899
08/04/2010 16.75p 16.78p 16.25p 16.25p 207821
07/04/2010 16.75p 16.93p 16.38p 16.75p 9728
06/04/2010 16.50p 16.95p 16.22p 16.75p 822127
01/04/2010 16.50p 16.75p 16.13p 16.50p 293400
31/03/2010 16.25p 16.58p 16.00p 16.50p 155510
30/03/2010 16.75p 17.25p 16.25p 16.25p 429520
29/03/2010 16.75p 17.25p 16.25p 16.75p 38885
26/03/2010 16.75p 17.16p 16.47p 16.75p 1142302
25/03/2010 17.00p 17.00p 16.75p 16.75p 7000
24/03/2010 17.00p 17.11p 16.42p 17.00p 45729
23/03/2010 17.00p 17.11p 16.67p 17.00p 31815
22/03/2010 17.00p 17.12p 16.66p 17.00p 55000
19/03/2010 17.00p 17.00p 17.00p 17.00p 100000
18/03/2010 17.00p 17.12p 16.56p 17.00p 208667
17/03/2010 17.00p 17.15p 16.56p 17.00p 230045
16/03/2010 17.00p 17.00p 16.50p 17.00p 55000
15/03/2010 17.00p 17.20p 16.75p 17.00p 75113
12/03/2010 17.00p 17.00p 17.00p 17.00p 0
11/03/2010 17.00p 17.24p 17.00p 17.00p 5699
10/03/2010 17.00p 17.00p 16.76p 17.00p 15524
09/03/2010 17.00p 17.48p 17.00p 17.00p 1887
08/03/2010 17.00p 17.25p 16.75p 17.00p 26852

*Close Price adjusted for both dividends and splits