Rurelec (RUR) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
03/10/2022 0.55p 0.60p 0.50p 0.55p 369027
30/09/2022 0.48p 0.55p 0.48p 0.55p 792032
29/09/2022 0.48p 0.50p 0.48p 0.48p 1172681
28/09/2022 0.48p 0.48p 0.46p 0.48p 50000
27/09/2022 0.50p 0.50p 0.46p 0.48p 684466
26/09/2022 0.50p 0.50p 0.50p 0.50p 0
23/09/2022 0.50p 0.52p 0.50p 0.50p 39038
22/09/2022 0.50p 0.50p 0.50p 0.50p 0
21/09/2022 0.53p 0.53p 0.50p 0.50p 600000
20/09/2022 0.53p 0.53p 0.53p 0.53p 0
19/09/2022 0.53p 0.53p 0.50p 0.53p 100000
16/09/2022 0.53p 0.53p 0.50p 0.53p 100000
15/09/2022 0.53p 0.54p 0.53p 0.53p 925
14/09/2022 0.53p 0.53p 0.53p 0.53p 0
13/09/2022 0.55p 0.55p 0.50p 0.53p 614280
12/09/2022 0.55p 0.55p 0.52p 0.55p 138290
09/09/2022 0.55p 0.58p 0.52p 0.55p 47185
08/09/2022 0.63p 0.63p 0.55p 0.55p 900000
07/09/2022 0.63p 0.63p 0.60p 0.63p 166269
06/09/2022 0.63p 0.63p 0.63p 0.63p 0
05/09/2022 0.63p 0.63p 0.60p 0.63p 6196
02/09/2022 0.63p 0.63p 0.60p 0.63p 147878
01/09/2022 0.63p 0.64p 0.60p 0.63p 600783
31/08/2022 0.60p 0.64p 0.60p 0.63p 348249
30/08/2022 0.60p 0.60p 0.60p 0.60p 0
29/08/2022 0.60p 0.60p 0.60p 0.60p 0
26/08/2022 0.60p 0.60p 0.60p 0.60p 0
25/08/2022 0.60p 0.64p 0.60p 0.60p 300000
24/08/2022 0.60p 0.60p 0.55p 0.60p 116850
23/08/2022 0.60p 0.60p 0.55p 0.60p 2135
22/08/2022 0.60p 0.64p 0.57p 0.60p 301059
19/08/2022 0.60p 0.62p 0.60p 0.60p 143459
18/08/2022 0.60p 0.60p 0.60p 0.60p 0
17/08/2022 0.60p 0.63p 0.56p 0.60p 19874
16/08/2022 0.55p 0.64p 0.55p 0.60p 1926943
15/08/2022 0.53p 0.55p 0.52p 0.55p 600000
12/08/2022 0.53p 0.53p 0.53p 0.53p 0
11/08/2022 0.53p 0.53p 0.53p 0.53p 0
10/08/2022 0.53p 0.53p 0.53p 0.53p 0
09/08/2022 0.53p 0.53p 0.52p 0.53p 1192
08/08/2022 0.53p 0.53p 0.50p 0.53p 101010
05/08/2022 0.53p 0.53p 0.50p 0.53p 202390
04/08/2022 0.53p 0.53p 0.50p 0.53p 219323
03/08/2022 0.53p 0.53p 0.53p 0.53p 558
02/08/2022 0.53p 0.53p 0.53p 0.53p 0
01/08/2022 0.55p 0.55p 0.50p 0.53p 712843
29/07/2022 0.53p 0.53p 0.53p 0.53p 0
28/07/2022 0.53p 0.53p 0.53p 0.53p 0
27/07/2022 0.53p 0.53p 0.53p 0.53p 0
26/07/2022 0.53p 0.53p 0.53p 0.53p 0
25/07/2022 0.53p 0.53p 0.53p 0.53p 0
22/07/2022 0.53p 0.53p 0.53p 0.53p 0
21/07/2022 0.50p 0.53p 0.48p 0.53p 404816
20/07/2022 0.53p 0.53p 0.50p 0.50p 100001
19/07/2022 0.53p 0.53p 0.50p 0.53p 89667
18/07/2022 0.53p 0.53p 0.53p 0.53p 0
15/07/2022 0.53p 0.53p 0.53p 0.53p 0
14/07/2022 0.53p 0.53p 0.53p 0.53p 0
13/07/2022 0.53p 0.53p 0.53p 0.53p 0
12/07/2022 0.53p 0.53p 0.53p 0.53p 0
11/07/2022 0.53p 0.53p 0.53p 0.53p 0
08/07/2022 0.53p 0.55p 0.51p 0.53p 564547
07/07/2022 0.53p 0.53p 0.53p 0.53p 0
06/07/2022 0.53p 0.53p 0.51p 0.53p 212395
05/07/2022 0.58p 0.58p 0.50p 0.53p 209107
04/07/2022 0.60p 0.65p 0.55p 0.58p 1981786
01/07/2022 0.53p 0.62p 0.50p 0.60p 1992246
30/06/2022 0.53p 0.53p 0.50p 0.53p 704313
29/06/2022 0.53p 0.53p 0.50p 0.53p 200000
28/06/2022 0.53p 0.53p 0.53p 0.53p 0
27/06/2022 0.53p 0.53p 0.50p 0.53p 50000
24/06/2022 0.53p 0.53p 0.50p 0.53p 1100000
23/06/2022 0.53p 0.53p 0.53p 0.53p 0
22/06/2022 0.53p 0.53p 0.52p 0.53p 38224
21/06/2022 0.53p 0.53p 0.50p 0.53p 1465
20/06/2022 0.53p 0.53p 0.50p 0.53p 1000000
17/06/2022 0.53p 0.53p 0.53p 0.53p 0
16/06/2022 0.53p 0.53p 0.53p 0.53p 0
15/06/2022 0.53p 0.53p 0.50p 0.53p 576280
14/06/2022 0.53p 0.53p 0.53p 0.53p 0
13/06/2022 0.53p 0.53p 0.53p 0.53p 0
10/06/2022 0.53p 0.53p 0.53p 0.53p 0
09/06/2022 0.53p 0.54p 0.53p 0.53p 927
08/06/2022 0.53p 0.53p 0.53p 0.53p 0
07/06/2022 0.58p 0.58p 0.50p 0.53p 825424
06/06/2022 0.58p 0.58p 0.58p 0.58p 0
03/06/2022 0.58p 0.58p 0.55p 0.58p 42631
02/06/2022 0.58p 0.58p 0.55p 0.58p 42631
01/06/2022 0.58p 0.58p 0.55p 0.58p 42631
31/05/2022 0.58p 0.58p 0.58p 0.58p 0
30/05/2022 0.58p 0.58p 0.55p 0.58p 206578
27/05/2022 0.50p 0.61p 0.47p 0.58p 3024475
26/05/2022 0.50p 0.50p 0.50p 0.50p 0
25/05/2022 0.50p 0.50p 0.46p 0.50p 155497
24/05/2022 0.50p 0.50p 0.46p 0.50p 16425
23/05/2022 0.50p 0.50p 0.47p 0.50p 100000
20/05/2022 0.50p 0.54p 0.50p 0.50p 36769
19/05/2022 0.50p 0.50p 0.50p 0.50p 0
18/05/2022 0.50p 0.50p 0.50p 0.50p 0
17/05/2022 0.50p 0.54p 0.50p 0.50p 25636
16/05/2022 0.50p 0.50p 0.50p 0.50p 0
13/05/2022 0.50p 0.53p 0.50p 0.50p 200000
12/05/2022 0.50p 0.50p 0.50p 0.50p 0
11/05/2022 0.50p 0.50p 0.46p 0.50p 8993
10/05/2022 0.53p 0.53p 0.47p 0.50p 6331417
09/05/2022 0.53p 0.53p 0.50p 0.53p 1212071
06/05/2022 0.53p 0.53p 0.53p 0.53p 0
05/05/2022 0.53p 0.54p 0.50p 0.53p 59259
04/05/2022 0.58p 0.58p 0.50p 0.53p 4112676
03/05/2022 0.58p 0.58p 0.58p 0.58p 0
02/05/2022 0.58p 0.60p 0.57p 0.58p 100333
29/04/2022 0.58p 0.60p 0.57p 0.58p 100333
28/04/2022 0.58p 0.58p 0.58p 0.58p 0
27/04/2022 0.60p 0.60p 0.56p 0.58p 1374230
26/04/2022 0.58p 0.60p 0.58p 0.60p 500000
25/04/2022 0.68p 0.70p 0.57p 0.60p 2014616
22/04/2022 0.48p 0.75p 0.48p 0.68p 34539844
21/04/2022 0.48p 0.48p 0.48p 0.48p 0
20/04/2022 0.48p 0.48p 0.48p 0.48p 542500
19/04/2022 0.48p 0.48p 0.45p 0.48p 611197
18/04/2022 0.48p 0.48p 0.48p 0.48p 0
15/04/2022 0.48p 0.48p 0.48p 0.48p 0
14/04/2022 0.48p 0.48p 0.48p 0.48p 0
13/04/2022 0.48p 0.48p 0.45p 0.48p 120531
12/04/2022 0.48p 0.48p 0.45p 0.48p 183584
11/04/2022 0.48p 0.50p 0.45p 0.48p 98826
08/04/2022 0.48p 0.48p 0.45p 0.48p 100000
07/04/2022 0.48p 0.48p 0.48p 0.48p 0
06/04/2022 0.48p 0.48p 0.45p 0.48p 100000
05/04/2022 0.48p 0.48p 0.45p 0.48p 400000
04/04/2022 0.48p 0.48p 0.45p 0.48p 769841
01/04/2022 0.43p 0.50p 0.43p 0.48p 8525662
31/03/2022 0.43p 0.45p 0.41p 0.43p 1098626
30/03/2022 0.43p 0.45p 0.41p 0.43p 827700
29/03/2022 0.43p 0.43p 0.41p 0.43p 50000
28/03/2022 0.43p 0.45p 0.43p 0.43p 250000
25/03/2022 0.43p 0.43p 0.43p 0.43p 0
24/03/2022 0.43p 0.43p 0.43p 0.43p 0
23/03/2022 0.43p 0.43p 0.43p 0.43p 0
22/03/2022 0.43p 0.44p 0.43p 0.43p 45518
21/03/2022 0.43p 0.43p 0.43p 0.43p 0
18/03/2022 0.43p 0.43p 0.40p 0.43p 214937
17/03/2022 0.43p 0.43p 0.43p 0.43p 0
16/03/2022 0.43p 0.43p 0.43p 0.43p 0
15/03/2022 0.43p 0.43p 0.43p 0.43p 0
14/03/2022 0.43p 0.43p 0.43p 0.43p 0
11/03/2022 0.43p 0.43p 0.42p 0.43p 500000
10/03/2022 0.43p 0.43p 0.43p 0.43p 0
09/03/2022 0.43p 0.43p 0.40p 0.43p 100000
08/03/2022 0.43p 0.43p 0.40p 0.43p 5462
07/03/2022 0.43p 0.43p 0.42p 0.43p 625000
04/03/2022 0.45p 0.45p 0.40p 0.43p 4964054
03/03/2022 0.45p 0.45p 0.42p 0.45p 271640
02/03/2022 0.50p 0.50p 0.42p 0.45p 598548
01/03/2022 0.50p 0.50p 0.45p 0.50p 105645
28/02/2022 0.50p 0.51p 0.45p 0.50p 160931
25/02/2022 0.50p 0.50p 0.45p 0.50p 250000
24/02/2022 0.50p 0.50p 0.45p 0.50p 2990
23/02/2022 0.50p 0.50p 0.50p 0.50p 0
22/02/2022 0.50p 0.53p 0.47p 0.50p 54161
21/02/2022 0.48p 0.50p 0.47p 0.50p 1155747
18/02/2022 0.50p 0.50p 0.47p 0.48p 667661
17/02/2022 0.50p 0.50p 0.50p 0.50p 0
16/02/2022 0.50p 0.50p 0.50p 0.50p 0
15/02/2022 0.50p 0.51p 0.47p 0.50p 262123
14/02/2022 0.50p 0.50p 0.50p 0.50p 0
11/02/2022 0.50p 0.52p 0.50p 0.50p 186025
10/02/2022 0.50p 0.50p 0.50p 0.50p 0
09/02/2022 0.50p 0.50p 0.50p 0.50p 0
08/02/2022 0.50p 0.50p 0.50p 0.50p 0
07/02/2022 0.50p 0.50p 0.46p 0.50p 8387
04/02/2022 0.50p 0.50p 0.50p 0.50p 0
03/02/2022 0.50p 0.50p 0.45p 0.50p 29009
02/02/2022 0.50p 0.52p 0.45p 0.50p 111825
01/02/2022 0.50p 0.50p 0.47p 0.50p 235577
31/01/2022 0.50p 0.50p 0.50p 0.50p 0
28/01/2022 0.50p 0.53p 0.50p 0.50p 1000
27/01/2022 0.48p 0.50p 0.48p 0.50p 319468
26/01/2022 0.50p 0.50p 0.45p 0.48p 912304
25/01/2022 0.50p 0.50p 0.50p 0.50p 0
24/01/2022 0.50p 0.53p 0.45p 0.50p 40806
21/01/2022 0.50p 0.50p 0.46p 0.50p 173162
20/01/2022 0.50p 0.53p 0.46p 0.50p 42036
19/01/2022 0.50p 0.54p 0.46p 0.50p 164022
18/01/2022 0.48p 0.53p 0.48p 0.50p 617320
17/01/2022 0.50p 0.50p 0.46p 0.48p 390000
14/01/2022 0.50p 0.50p 0.46p 0.50p 70000
13/01/2022 0.50p 0.50p 0.46p 0.50p 71966
12/01/2022 0.50p 0.52p 0.46p 0.50p 449632
10/01/2022 0.45p 0.60p 0.45p 0.55p 2880162
07/01/2022 0.45p 0.48p 0.40p 0.45p 571116
06/01/2022 0.45p 0.45p 0.41p 0.45p 700000
05/01/2022 0.45p 0.45p 0.41p 0.45p 2665
04/01/2022 0.45p 0.49p 0.42p 0.45p 47958
03/01/2022 0.45p 0.45p 0.42p 0.45p 57570
31/12/2021 0.45p 0.45p 0.42p 0.45p 57570
30/12/2021 0.45p 0.49p 0.42p 0.45p 116020
29/12/2021 0.43p 0.50p 0.43p 0.45p 622275
28/12/2021 0.43p 0.45p 0.43p 0.43p 435000
27/12/2021 0.43p 0.45p 0.43p 0.43p 435000

*Close Price adjusted for both dividends and splits