Rurelec (RUR) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
19/07/2023 0.53p 0.53p 0.50p 0.53p 707406
18/07/2023 0.53p 0.55p 0.51p 0.53p 165104
17/07/2023 0.53p 0.55p 0.50p 0.53p 2901567
14/07/2023 0.53p 0.55p 0.51p 0.53p 1088473
13/07/2023 0.53p 0.53p 0.51p 0.53p 1166476
12/07/2023 0.53p 0.53p 0.51p 0.53p 6375
11/07/2023 0.53p 0.55p 0.51p 0.53p 42932
10/07/2023 0.53p 0.53p 0.51p 0.53p 112811
07/07/2023 0.53p 0.54p 0.50p 0.53p 15259
06/07/2023 0.53p 0.53p 0.51p 0.53p 25
05/07/2023 0.53p 0.55p 0.51p 0.53p 377937
04/07/2023 0.53p 0.53p 0.52p 0.53p 78048
03/07/2023 0.53p 0.53p 0.51p 0.53p 100
30/06/2023 0.53p 0.55p 0.51p 0.53p 38383
29/06/2023 0.53p 0.53p 0.51p 0.53p 56958
28/06/2023 0.53p 0.53p 0.51p 0.53p 15000
27/06/2023 0.55p 0.55p 0.51p 0.53p 896166
26/06/2023 0.60p 0.63p 0.52p 0.55p 2270410
23/06/2023 0.60p 0.65p 0.56p 0.60p 320428
22/06/2023 0.73p 0.73p 0.57p 0.60p 6307244
21/06/2023 0.80p 0.85p 0.68p 0.80p 5753735
20/06/2023 0.75p 0.80p 0.72p 0.80p 1545241
19/06/2023 0.75p 0.80p 0.72p 0.75p 1288045
16/06/2023 0.70p 0.83p 0.68p 0.75p 3896263
15/06/2023 0.65p 0.77p 0.60p 0.68p 4407083
14/06/2023 0.63p 0.70p 0.60p 0.65p 1818049
13/06/2023 0.60p 0.65p 0.56p 0.63p 815843
12/06/2023 0.50p 0.69p 0.50p 0.60p 7033558
09/06/2023 0.50p 0.54p 0.50p 0.50p 486264
08/06/2023 0.55p 0.55p 0.48p 0.50p 1125925
07/06/2023 0.55p 0.58p 0.55p 0.55p 125000
06/06/2023 0.55p 0.60p 0.51p 0.55p 805000
05/06/2023 0.55p 0.58p 0.50p 0.55p 250968
02/06/2023 0.58p 0.58p 0.53p 0.55p 580000
01/06/2023 0.53p 0.65p 0.51p 0.58p 2882338
31/05/2023 0.53p 0.55p 0.53p 0.53p 581847
30/05/2023 0.50p 0.55p 0.50p 0.53p 835032
26/05/2023 0.50p 0.50p 0.47p 0.50p 91072
25/05/2023 0.50p 0.54p 0.47p 0.50p 957500
24/05/2023 0.50p 0.51p 0.48p 0.50p 807500
23/05/2023 0.50p 0.55p 0.50p 0.50p 809198
22/05/2023 0.45p 0.50p 0.45p 0.50p 112350
19/05/2023 0.50p 0.50p 0.42p 0.45p 5138337
18/05/2023 0.53p 0.53p 0.47p 0.50p 1100000
17/05/2023 0.58p 0.60p 0.50p 0.53p 3267975
16/05/2023 0.40p 0.64p 0.40p 0.58p 24190196
15/05/2023 0.40p 0.40p 0.38p 0.40p 0
12/05/2023 0.40p 0.40p 0.36p 0.40p 44010
11/05/2023 0.48p 0.48p 0.36p 0.40p 3411682
10/05/2023 0.43p 0.50p 0.43p 0.48p 806952
09/05/2023 0.38p 0.45p 0.38p 0.43p 2941780
05/05/2023 0.38p 0.38p 0.36p 0.38p 4866
04/05/2023 0.38p 0.38p 0.36p 0.38p 199761
03/05/2023 0.38p 0.40p 0.36p 0.38p 553046
02/05/2023 0.38p 0.38p 0.36p 0.38p 874
28/04/2023 0.38p 0.38p 0.36p 0.38p 86723
27/04/2023 0.40p 0.44p 0.38p 0.38p 107888
26/04/2023 0.43p 0.44p 0.37p 0.40p 854547
25/04/2023 0.48p 0.50p 0.40p 0.43p 1146295
24/04/2023 0.33p 0.50p 0.33p 0.48p 7108489
21/04/2023 0.25p 0.35p 0.25p 0.33p 2284411
20/04/2023 0.25p 0.30p 0.22p 0.25p 68638
19/04/2023 0.25p 0.25p 0.21p 0.25p 342142
18/04/2023 0.25p 0.26p 0.21p 0.25p 330014
17/04/2023 0.25p 0.25p 0.25p 0.25p 0
14/04/2023 0.25p 0.25p 0.25p 0.25p 0
13/04/2023 0.25p 0.27p 0.25p 0.25p 580759
12/04/2023 0.30p 0.30p 0.25p 0.25p 585351
11/04/2023 0.30p 0.34p 0.30p 0.30p 3822
06/04/2023 0.30p 0.30p 0.30p 0.30p 0
05/04/2023 0.30p 0.30p 0.30p 0.30p 0
04/04/2023 0.30p 0.30p 0.27p 0.30p 29568
03/04/2023 0.30p 0.30p 0.28p 0.30p 0
31/03/2023 0.30p 0.30p 0.28p 0.30p 0
30/03/2023 0.30p 0.30p 0.28p 0.30p 0
29/03/2023 0.30p 0.30p 0.28p 0.30p 0
28/03/2023 0.33p 0.33p 0.28p 0.30p 30000
27/03/2023 0.33p 0.33p 0.28p 0.33p 7500
24/03/2023 0.35p 0.35p 0.30p 0.33p 83500
23/03/2023 0.35p 0.35p 0.35p 0.35p 0
22/03/2023 0.35p 0.40p 0.35p 0.35p 54271
21/03/2023 0.35p 0.35p 0.35p 0.35p 0
20/03/2023 0.35p 0.35p 0.35p 0.35p 0
17/03/2023 0.35p 0.35p 0.30p 0.35p 500000
16/03/2023 0.35p 0.35p 0.31p 0.35p 19837
15/03/2023 0.35p 0.35p 0.30p 0.35p 0
14/03/2023 0.35p 0.35p 0.35p 0.35p 0
13/03/2023 0.43p 0.43p 0.32p 0.35p 1517740
10/03/2023 0.43p 0.45p 0.43p 0.43p 0
09/03/2023 0.43p 0.43p 0.39p 0.43p 13804
08/03/2023 0.43p 0.43p 0.39p 0.43p 2426
07/03/2023 0.43p 0.45p 0.43p 0.43p 0
06/03/2023 0.43p 0.45p 0.43p 0.43p 0
03/03/2023 0.43p 0.45p 0.43p 0.43p 0
02/03/2023 0.43p 0.45p 0.43p 0.43p 0
01/03/2023 0.43p 0.43p 0.39p 0.43p 2475
28/02/2023 0.43p 0.43p 0.40p 0.43p 26000
27/02/2023 0.43p 0.45p 0.43p 0.43p 0
24/02/2023 0.43p 0.43p 0.43p 0.43p 0
23/02/2023 0.43p 0.43p 0.43p 0.43p 0
22/02/2023 0.43p 0.47p 0.39p 0.43p 52128
21/02/2023 0.43p 0.43p 0.43p 0.43p 0
20/02/2023 0.43p 0.43p 0.36p 0.43p 51945
17/02/2023 0.43p 0.43p 0.43p 0.43p 0
16/02/2023 0.43p 0.43p 0.43p 0.43p 0
15/02/2023 0.43p 0.43p 0.43p 0.43p 0
14/02/2023 0.43p 0.43p 0.43p 0.43p 0
13/02/2023 0.43p 0.43p 0.43p 0.43p 0
10/02/2023 0.43p 0.43p 0.43p 0.43p 0
09/02/2023 0.43p 0.43p 0.43p 0.43p 0
08/02/2023 0.45p 0.45p 0.40p 0.43p 160000
07/02/2023 0.45p 0.45p 0.40p 0.45p 462616
06/02/2023 0.45p 0.45p 0.45p 0.45p 0
03/02/2023 0.45p 0.45p 0.45p 0.45p 0
02/02/2023 0.43p 0.50p 0.37p 0.45p 657000
01/02/2023 0.45p 0.45p 0.40p 0.43p 152860
31/01/2023 0.45p 0.49p 0.40p 0.45p 753600
30/01/2023 0.45p 0.48p 0.45p 0.45p 0
27/01/2023 0.45p 0.47p 0.41p 0.45p 973648
26/01/2023 0.50p 0.50p 0.42p 0.45p 391700
25/01/2023 0.48p 0.51p 0.40p 0.50p 3859685
24/01/2023 0.55p 0.55p 0.55p 0.55p 500000
23/01/2023 0.55p 0.55p 0.52p 0.55p 47784
20/01/2023 0.55p 0.59p 0.55p 0.55p 33617
19/01/2023 0.58p 0.61p 0.51p 0.55p 507220
18/01/2023 0.58p 0.59p 0.58p 0.58p 250000
17/01/2023 0.58p 0.58p 0.51p 0.58p 27896
16/01/2023 0.58p 0.58p 0.51p 0.58p 25954
13/01/2023 0.58p 0.59p 0.58p 0.58p 55996
12/01/2023 0.58p 0.59p 0.51p 0.58p 11817
11/01/2023 0.58p 0.58p 0.58p 0.58p 0
10/01/2023 0.60p 0.60p 0.55p 0.58p 1100000
09/01/2023 0.60p 0.61p 0.60p 0.60p 0
06/01/2023 0.55p 0.62p 0.51p 0.60p 1053223
05/01/2023 0.48p 0.55p 0.48p 0.55p 3399323
04/01/2023 0.50p 0.50p 0.46p 0.48p 1703541
03/01/2023 0.53p 0.53p 0.50p 0.50p 291200
30/12/2022 0.53p 0.53p 0.50p 0.53p 291200
29/12/2022 0.53p 0.53p 0.53p 0.53p 0
28/12/2022 0.53p 0.53p 0.50p 0.53p 273600
23/12/2022 0.53p 0.53p 0.50p 0.53p 300000
22/12/2022 0.58p 0.60p 0.51p 0.53p 1372493
21/12/2022 0.58p 0.59p 0.55p 0.58p 251767
20/12/2022 0.58p 0.58p 0.55p 0.58p 82910
19/12/2022 0.58p 0.58p 0.55p 0.58p 156729
16/12/2022 0.58p 0.58p 0.58p 0.58p 0
15/12/2022 0.58p 0.58p 0.57p 0.58p 300000
14/12/2022 0.58p 0.60p 0.55p 0.58p 1852801
13/12/2022 0.53p 0.59p 0.53p 0.58p 217597
12/12/2022 0.53p 0.53p 0.50p 0.53p 7921
09/12/2022 0.53p 0.54p 0.53p 0.53p 1945
08/12/2022 0.53p 0.53p 0.52p 0.53p 0
07/12/2022 0.53p 0.53p 0.52p 0.53p 0
06/12/2022 0.53p 0.53p 0.52p 0.53p 0
05/12/2022 0.53p 0.53p 0.52p 0.53p 0
02/12/2022 0.53p 0.53p 0.50p 0.53p 514
01/12/2022 0.53p 0.53p 0.52p 0.53p 0
30/11/2022 0.53p 0.53p 0.52p 0.53p 0
29/11/2022 0.53p 0.53p 0.50p 0.53p 20000
28/11/2022 0.53p 0.53p 0.52p 0.53p 0
25/11/2022 0.53p 0.54p 0.53p 0.53p 10
24/11/2022 0.53p 0.53p 0.50p 0.53p 463
23/11/2022 0.53p 0.53p 0.50p 0.53p 7756
22/11/2022 0.53p 0.54p 0.50p 0.53p 37303
21/11/2022 0.53p 0.53p 0.50p 0.53p 18000
18/11/2022 0.53p 0.53p 0.50p 0.53p 1002
17/11/2022 0.53p 0.53p 0.50p 0.53p 2550
16/11/2022 0.53p 0.54p 0.53p 0.53p 581
15/11/2022 0.53p 0.54p 0.50p 0.53p 244793
14/11/2022 0.53p 0.53p 0.51p 0.53p 100370
11/11/2022 0.53p 0.53p 0.52p 0.53p 0
10/11/2022 0.53p 0.54p 0.53p 0.53p 150000
09/11/2022 0.53p 0.53p 0.52p 0.53p 0
08/11/2022 0.53p 0.53p 0.51p 0.53p 100000
07/11/2022 0.53p 0.53p 0.52p 0.53p 0
04/11/2022 0.53p 0.53p 0.51p 0.53p 24823
03/11/2022 0.53p 0.53p 0.51p 0.53p 106558
02/11/2022 0.53p 0.54p 0.53p 0.53p 694792
01/11/2022 0.53p 0.53p 0.52p 0.53p 0
31/10/2022 0.53p 0.53p 0.50p 0.53p 59795
28/10/2022 0.53p 0.53p 0.50p 0.53p 39389
27/10/2022 0.53p 0.53p 0.50p 0.53p 40000
26/10/2022 0.53p 0.53p 0.50p 0.53p 3841
25/10/2022 0.53p 0.53p 0.52p 0.53p 0
24/10/2022 0.53p 0.53p 0.50p 0.53p 9259
21/10/2022 0.53p 0.53p 0.50p 0.53p 164956
20/10/2022 0.53p 0.54p 0.50p 0.53p 504266
19/10/2022 0.53p 0.53p 0.50p 0.53p 14057
18/10/2022 0.53p 0.53p 0.51p 0.53p 109590
17/10/2022 0.53p 0.53p 0.52p 0.53p 0
14/10/2022 0.53p 0.53p 0.52p 0.53p 0
13/10/2022 0.53p 0.53p 0.52p 0.53p 0
12/10/2022 0.53p 0.53p 0.52p 0.53p 0
11/10/2022 0.53p 0.53p 0.51p 0.53p 74662
10/10/2022 0.53p 0.53p 0.52p 0.53p 0
07/10/2022 0.53p 0.53p 0.50p 0.53p 650000
06/10/2022 0.53p 0.55p 0.50p 0.53p 1450744
05/10/2022 0.55p 0.55p 0.50p 0.53p 816356
04/10/2022 0.55p 0.55p 0.50p 0.55p 2458580
03/10/2022 0.55p 0.60p 0.50p 0.55p 369027

*Close Price adjusted for both dividends and splits