Rurelec (RUR) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
24/12/2021 0.43p 0.45p 0.43p 0.43p 435000
23/12/2021 0.43p 0.43p 0.43p 0.43p 0
22/12/2021 0.45p 0.47p 0.40p 0.43p 2911053
21/12/2021 0.45p 0.45p 0.40p 0.45p 2723
20/12/2021 0.45p 0.45p 0.40p 0.45p 200000
17/12/2021 0.45p 0.47p 0.45p 0.45p 55161
16/12/2021 0.45p 0.45p 0.45p 0.45p 0
15/12/2021 0.45p 0.45p 0.40p 0.45p 50000
14/12/2021 0.45p 0.47p 0.40p 0.45p 219139
13/12/2021 0.45p 0.47p 0.40p 0.45p 209973
10/12/2021 0.48p 0.48p 0.40p 0.45p 988277
09/12/2021 0.48p 0.48p 0.48p 0.48p 0
08/12/2021 0.50p 0.50p 0.45p 0.48p 213594
07/12/2021 0.47p 0.50p 0.46p 0.50p 7768646
06/12/2021 0.48p 0.48p 0.45p 0.47p 352425
03/12/2021 0.48p 0.48p 0.48p 0.48p 0
02/12/2021 0.48p 0.48p 0.48p 0.48p 0
01/12/2021 0.48p 0.48p 0.48p 0.48p 0
30/11/2021 0.48p 0.48p 0.45p 0.48p 5500
29/11/2021 0.48p 0.48p 0.48p 0.48p 0
26/11/2021 0.48p 0.48p 0.45p 0.48p 50000
25/11/2021 0.48p 0.48p 0.45p 0.48p 547752
24/11/2021 0.48p 0.50p 0.48p 0.48p 0
23/11/2021 0.50p 0.52p 0.50p 0.50p 78058
22/11/2021 0.48p 0.50p 0.45p 0.50p 503029
19/11/2021 0.48p 0.50p 0.48p 0.48p 1000
18/11/2021 0.45p 0.48p 0.45p 0.48p 0
17/11/2021 0.48p 0.48p 0.48p 0.48p 82679
16/11/2021 0.48p 0.48p 0.45p 0.48p 510000
15/11/2021 0.48p 0.48p 0.48p 0.48p 0
12/11/2021 0.48p 0.48p 0.48p 0.48p 0
11/11/2021 0.48p 0.48p 0.45p 0.48p 100000
10/11/2021 0.48p 0.49p 0.45p 0.48p 293799
09/11/2021 0.48p 0.48p 0.45p 0.48p 222707
08/11/2021 0.48p 0.48p 0.45p 0.48p 262867
05/11/2021 0.48p 0.48p 0.46p 0.48p 113358
04/11/2021 0.48p 0.48p 0.46p 0.48p 57104
03/11/2021 0.45p 0.49p 0.41p 0.48p 1943131
02/11/2021 0.45p 0.45p 0.45p 0.45p 0
01/11/2021 0.48p 0.48p 0.41p 0.45p 1966698
29/10/2021 0.48p 0.48p 0.48p 0.48p 0
28/10/2021 0.48p 0.48p 0.48p 0.48p 0
27/10/2021 0.48p 0.48p 0.48p 0.48p 0
26/10/2021 0.48p 0.48p 0.47p 0.48p 25512
25/10/2021 0.48p 0.50p 0.48p 0.48p 21200
22/10/2021 0.48p 0.48p 0.47p 0.48p 68282
21/10/2021 0.48p 0.50p 0.45p 0.48p 297464
20/10/2021 0.48p 0.48p 0.48p 0.48p 0
19/10/2021 0.48p 0.50p 0.48p 0.48p 0
18/10/2021 0.50p 0.50p 0.48p 0.50p 474646
15/10/2021 0.50p 0.50p 0.48p 0.50p 271727
14/10/2021 0.50p 0.50p 0.50p 0.50p 0
13/10/2021 0.53p 0.53p 0.48p 0.50p 560376
12/10/2021 0.53p 0.53p 0.45p 0.53p 375000
11/10/2021 0.53p 0.53p 0.50p 0.53p 52283
08/10/2021 0.53p 0.53p 0.53p 0.53p 94696
07/10/2021 0.53p 0.53p 0.50p 0.53p 180000
06/10/2021 0.53p 0.53p 0.50p 0.53p 745887
05/10/2021 0.48p 0.53p 0.48p 0.53p 4250000
04/10/2021 0.49p 0.49p 0.49p 0.49p 0
01/10/2021 0.53p 0.53p 0.49p 0.49p 2485000
30/09/2021 0.53p 0.53p 0.53p 0.53p 0
29/09/2021 0.53p 0.53p 0.53p 0.53p 0
28/09/2021 0.53p 0.53p 0.53p 0.53p 0
27/09/2021 0.53p 0.53p 0.53p 0.53p 0
24/09/2021 0.53p 0.53p 0.53p 0.53p 0
23/09/2021 0.53p 0.54p 0.53p 0.53p 10000
22/09/2021 0.53p 0.55p 0.52p 0.53p 237668
21/09/2021 0.53p 0.60p 0.53p 0.55p 317383
20/09/2021 0.58p 0.58p 0.55p 0.58p 1000000
17/09/2021 0.58p 0.58p 0.58p 0.58p 0
16/09/2021 0.58p 0.58p 0.55p 0.58p 772307
15/09/2021 0.58p 0.58p 0.58p 0.58p 0
14/09/2021 0.53p 0.59p 0.53p 0.58p 2989594
13/09/2021 0.55p 0.55p 0.53p 0.55p 921503
10/09/2021 0.55p 0.55p 0.52p 0.55p 1801106
09/09/2021 0.53p 0.60p 0.52p 0.55p 10802703
08/09/2021 0.53p 0.53p 0.53p 0.53p 0
07/09/2021 0.53p 0.53p 0.51p 0.53p 3163
06/09/2021 0.53p 0.53p 0.51p 0.53p 232500
03/09/2021 0.53p 0.53p 0.53p 0.53p 8681
02/09/2021 0.53p 0.53p 0.51p 0.53p 273229
01/09/2021 0.53p 0.53p 0.53p 0.53p 0
31/08/2021 0.53p 0.53p 0.53p 0.53p 0
30/08/2021 0.53p 0.53p 0.53p 0.53p 0
27/08/2021 0.53p 0.53p 0.53p 0.53p 0
26/08/2021 0.53p 0.53p 0.53p 0.53p 0
25/08/2021 0.53p 0.53p 0.53p 0.53p 0
24/08/2021 0.53p 0.53p 0.51p 0.53p 35028
23/08/2021 0.53p 0.53p 0.53p 0.53p 0
20/08/2021 0.53p 0.54p 0.51p 0.53p 133234
19/08/2021 0.53p 0.54p 0.50p 0.53p 1870785
18/08/2021 0.55p 0.55p 0.51p 0.53p 1217599
17/08/2021 0.55p 0.55p 0.55p 0.55p 0
16/08/2021 0.58p 0.58p 0.52p 0.55p 404055
13/08/2021 0.58p 0.58p 0.55p 0.58p 200000
12/08/2021 0.58p 0.58p 0.58p 0.58p 0
11/08/2021 0.58p 0.58p 0.55p 0.58p 2676
10/08/2021 0.58p 0.58p 0.55p 0.58p 100000
09/08/2021 0.60p 0.63p 0.52p 0.58p 4104527
06/08/2021 0.60p 0.60p 0.57p 0.60p 539501
05/08/2021 0.60p 0.60p 0.59p 0.60p 43692
04/08/2021 0.60p 0.60p 0.60p 0.60p 0
03/08/2021 0.58p 0.64p 0.58p 0.60p 202278
02/08/2021 0.58p 0.60p 0.58p 0.58p 1253834
30/07/2021 0.58p 0.60p 0.58p 0.58p 84498
29/07/2021 0.58p 0.60p 0.58p 0.58p 83363
28/07/2021 0.58p 0.58p 0.58p 0.58p 0
27/07/2021 0.58p 0.58p 0.58p 0.58p 28160
26/07/2021 0.58p 0.59p 0.58p 0.58p 1518272
23/07/2021 0.58p 0.60p 0.58p 0.58p 500000
22/07/2021 0.58p 0.60p 0.58p 0.58p 904361
21/07/2021 0.58p 0.60p 0.56p 0.58p 566699
20/07/2021 0.58p 0.58p 0.56p 0.58p 140568
19/07/2021 0.58p 0.58p 0.56p 0.58p 110463
16/07/2021 0.58p 0.58p 0.56p 0.58p 256496
15/07/2021 0.63p 0.65p 0.60p 0.63p 1407886
14/07/2021 0.50p 0.78p 0.46p 0.63p 21038242
13/07/2021 0.50p 0.50p 0.46p 0.50p 17941
12/07/2021 0.50p 0.50p 0.45p 0.50p 212388
09/07/2021 0.50p 0.50p 0.46p 0.50p 12695
08/07/2021 0.50p 0.50p 0.50p 0.50p 0
07/07/2021 0.50p 0.50p 0.46p 0.50p 46749
06/07/2021 0.50p 0.50p 0.50p 0.50p 0
05/07/2021 0.50p 0.50p 0.46p 0.50p 109391
02/07/2021 0.53p 0.53p 0.45p 0.50p 656120
01/07/2021 0.53p 0.53p 0.50p 0.53p 27610
30/06/2021 0.53p 0.53p 0.53p 0.53p 0
29/06/2021 0.53p 0.53p 0.50p 0.53p 972048
28/06/2021 0.58p 0.58p 0.50p 0.53p 317546
25/06/2021 0.58p 0.58p 0.58p 0.58p 0
24/06/2021 0.58p 0.58p 0.58p 0.58p 0
23/06/2021 0.58p 0.59p 0.58p 0.58p 84511
22/06/2021 0.58p 0.58p 0.58p 0.58p 234138
21/06/2021 0.58p 0.60p 0.58p 0.58p 511199
18/06/2021 0.58p 0.58p 0.58p 0.58p 0
17/06/2021 0.58p 0.58p 0.55p 0.58p 280020
16/06/2021 0.58p 0.58p 0.55p 0.58p 97777
15/06/2021 0.58p 0.58p 0.52p 0.58p 331268
14/06/2021 0.58p 0.58p 0.56p 0.58p 271107
11/06/2021 0.58p 0.58p 0.58p 0.58p 0
10/06/2021 0.58p 0.59p 0.57p 0.58p 415716
09/06/2021 0.58p 0.58p 0.58p 0.58p 0
08/06/2021 0.58p 0.59p 0.58p 0.58p 1500
07/06/2021 0.58p 0.58p 0.57p 0.58p 100000
04/06/2021 0.58p 0.58p 0.58p 0.58p 25000
03/06/2021 0.58p 0.58p 0.58p 0.58p 147443
02/06/2021 0.58p 0.58p 0.53p 0.58p 1180000
01/06/2021 0.58p 0.58p 0.57p 0.58p 76444
31/05/2021 0.58p 0.58p 0.57p 0.58p 17804
28/05/2021 0.58p 0.58p 0.57p 0.58p 17804
27/05/2021 0.58p 0.60p 0.57p 0.58p 1067453
26/05/2021 0.58p 0.60p 0.57p 0.58p 218376
25/05/2021 0.58p 0.60p 0.57p 0.58p 563980
24/05/2021 0.60p 0.60p 0.58p 0.58p 866864
21/05/2021 0.60p 0.60p 0.58p 0.60p 249203
20/05/2021 0.58p 0.63p 0.52p 0.60p 6248432
19/05/2021 0.73p 0.73p 0.65p 0.68p 2122470
18/05/2021 0.73p 0.74p 0.73p 0.73p 12795
17/05/2021 0.73p 0.73p 0.70p 0.73p 12155
14/05/2021 0.73p 0.74p 0.70p 0.73p 335356
13/05/2021 0.73p 0.74p 0.70p 0.73p 273033
12/05/2021 0.73p 0.73p 0.70p 0.73p 310288
11/05/2021 0.73p 0.73p 0.70p 0.73p 896166
10/05/2021 0.75p 0.75p 0.70p 0.73p 1728643
07/05/2021 0.75p 0.75p 0.70p 0.75p 162137
06/05/2021 0.78p 0.78p 0.71p 0.75p 1078301
05/05/2021 0.83p 0.83p 0.72p 0.78p 1148874
04/05/2021 0.83p 0.83p 0.80p 0.83p 700
03/05/2021 0.83p 0.83p 0.80p 0.83p 17333
30/04/2021 0.83p 0.83p 0.80p 0.83p 17333
29/04/2021 0.83p 0.83p 0.80p 0.83p 122655
28/04/2021 0.83p 0.83p 0.80p 0.83p 37898
27/04/2021 0.83p 0.83p 0.80p 0.83p 31134
26/04/2021 0.83p 0.84p 0.80p 0.83p 41498
23/04/2021 0.83p 0.83p 0.80p 0.83p 467000
22/04/2021 0.83p 0.84p 0.80p 0.83p 29572
21/04/2021 0.85p 0.85p 0.80p 0.83p 200000
20/04/2021 0.85p 0.87p 0.81p 0.85p 188870
19/04/2021 0.85p 0.85p 0.85p 0.85p 0
16/04/2021 0.85p 0.85p 0.85p 0.85p 0
15/04/2021 0.83p 0.84p 0.81p 0.83p 150000
14/04/2021 0.83p 0.84p 0.83p 0.83p 13953
13/04/2021 0.83p 0.85p 0.81p 0.83p 2030766
12/04/2021 0.85p 0.85p 0.80p 0.85p 133750
09/04/2021 0.85p 0.88p 0.85p 0.85p 110777
08/04/2021 0.85p 0.85p 0.80p 0.85p 100000
07/04/2021 0.85p 0.85p 0.80p 0.85p 64338
06/04/2021 0.85p 0.88p 0.80p 0.85p 435358
05/04/2021 0.88p 0.88p 0.85p 0.85p 127149
02/04/2021 0.88p 0.88p 0.85p 0.85p 127149
01/04/2021 0.88p 0.88p 0.85p 0.85p 127149
31/03/2021 0.88p 0.88p 0.85p 0.88p 200000
30/03/2021 0.90p 0.90p 0.86p 0.88p 856199
29/03/2021 0.88p 0.90p 0.86p 0.90p 514680
26/03/2021 0.88p 0.90p 0.86p 0.88p 917735
25/03/2021 0.88p 0.90p 0.86p 0.88p 803442
24/03/2021 0.88p 0.90p 0.86p 0.88p 139231
23/03/2021 0.88p 0.88p 0.86p 0.88p 82011
22/03/2021 0.88p 0.90p 0.86p 0.88p 432018

*Close Price adjusted for both dividends and splits