Rurelec (RUR) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
18/03/2021 0.88p 0.90p 0.86p 0.88p 452934
17/03/2021 0.90p 0.92p 0.85p 0.90p 168908
16/03/2021 0.90p 0.92p 0.85p 0.90p 371700
15/03/2021 0.90p 0.92p 0.85p 0.90p 826633
12/03/2021 0.93p 0.93p 0.85p 0.90p 390500
11/03/2021 0.93p 0.93p 0.93p 0.93p 0
10/03/2021 0.93p 0.93p 0.90p 0.93p 504801
09/03/2021 0.93p 0.94p 0.90p 0.93p 444000
08/03/2021 0.93p 0.93p 0.90p 0.93p 599319
05/03/2021 0.93p 0.94p 0.91p 0.93p 424324
04/03/2021 0.93p 0.93p 0.92p 0.93p 822975
03/03/2021 0.93p 0.93p 0.91p 0.93p 96098
02/03/2021 0.93p 0.95p 0.91p 0.93p 266002
01/03/2021 0.95p 0.95p 0.93p 0.95p 242246
26/02/2021 0.95p 0.97p 0.93p 0.95p 437053
25/02/2021 0.95p 0.97p 0.93p 0.95p 371674
24/02/2021 0.93p 0.98p 0.93p 0.95p 1345276
23/02/2021 0.95p 0.97p 0.91p 0.95p 1052057
22/02/2021 0.95p 0.98p 0.93p 0.95p 1151353
19/02/2021 0.93p 0.98p 0.91p 0.95p 1352945
18/02/2021 0.98p 1.00p 0.95p 0.98p 125799
17/02/2021 0.98p 1.00p 0.95p 0.98p 1366516
16/02/2021 0.98p 1.00p 0.95p 0.98p 954103
15/02/2021 0.98p 0.99p 0.95p 0.98p 413569
12/02/2021 1.03p 1.03p 0.95p 0.98p 1214698
11/02/2021 1.05p 1.06p 1.00p 1.03p 355301
10/02/2021 1.00p 1.08p 0.98p 1.05p 2058585
09/02/2021 1.00p 1.05p 0.98p 1.00p 640010
08/02/2021 1.08p 1.08p 0.97p 1.05p 2046322
05/02/2021 1.05p 1.08p 1.00p 1.08p 3228623
04/02/2021 1.05p 1.05p 1.00p 1.05p 633499
03/02/2021 1.05p 1.05p 1.03p 1.05p 353856
02/02/2021 0.98p 1.05p 0.98p 1.05p 1428211
01/02/2021 1.05p 1.05p 0.97p 0.98p 2831012
29/01/2021 1.10p 1.10p 1.00p 1.05p 2666150
28/01/2021 1.05p 1.13p 1.00p 1.10p 6292763
27/01/2021 0.95p 1.30p 0.90p 1.05p 18631440
26/01/2021 1.00p 1.00p 0.95p 0.98p 247609
25/01/2021 1.00p 1.00p 0.95p 1.00p 1206165
22/01/2021 1.00p 1.00p 0.95p 1.00p 444803
21/01/2021 0.88p 1.09p 0.87p 1.00p 6301678
20/01/2021 0.88p 0.90p 0.85p 0.88p 554641
19/01/2021 0.93p 0.93p 0.85p 0.88p 860249
18/01/2021 0.93p 0.93p 0.90p 0.93p 359607
15/01/2021 0.95p 1.00p 0.90p 0.93p 1530971
14/01/2021 0.90p 1.02p 0.90p 0.95p 9297952
13/01/2021 0.83p 0.87p 0.75p 0.85p 1149876
12/01/2021 0.83p 0.86p 0.83p 0.83p 446451
11/01/2021 0.83p 0.86p 0.83p 0.83p 182178
08/01/2021 0.80p 0.87p 0.75p 0.83p 576286
07/01/2021 0.70p 0.79p 0.68p 0.78p 2210962
06/01/2021 0.70p 0.70p 0.70p 0.70p 0
05/01/2021 0.70p 0.70p 0.68p 0.70p 20000
04/01/2021 0.68p 0.74p 0.68p 0.70p 668914
01/01/2021 0.73p 0.73p 0.70p 0.73p 104658
31/12/2020 0.73p 0.73p 0.70p 0.73p 104658
30/12/2020 0.73p 0.73p 0.70p 0.73p 5750
29/12/2020 0.73p 0.73p 0.70p 0.73p 94796
28/12/2020 0.73p 0.73p 0.73p 0.73p 0
25/12/2020 0.73p 0.73p 0.73p 0.73p 0
24/12/2020 0.73p 0.73p 0.73p 0.73p 0
23/12/2020 0.73p 0.73p 0.70p 0.73p 11111
22/12/2020 0.73p 0.73p 0.70p 0.73p 63895
21/12/2020 0.73p 0.74p 0.70p 0.73p 664076
18/12/2020 0.73p 0.73p 0.70p 0.73p 268132
17/12/2020 0.73p 0.73p 0.70p 0.73p 20000
16/12/2020 0.73p 0.73p 0.73p 0.73p 137192
15/12/2020 0.73p 0.73p 0.70p 0.73p 50000
14/12/2020 0.73p 0.74p 0.70p 0.73p 357508
11/12/2020 0.78p 0.80p 0.71p 0.73p 924065
10/12/2020 0.80p 0.82p 0.80p 0.80p 56625
09/12/2020 0.80p 0.80p 0.75p 0.80p 193887
08/12/2020 0.80p 0.80p 0.75p 0.80p 337552
07/12/2020 0.80p 0.80p 0.76p 0.80p 6059
04/12/2020 0.80p 0.82p 0.76p 0.80p 262560
03/12/2020 0.80p 0.80p 0.75p 0.80p 248959
02/12/2020 0.80p 0.82p 0.75p 0.80p 436087
01/12/2020 0.80p 0.80p 0.75p 0.80p 8472
30/11/2020 0.80p 0.80p 0.80p 0.80p 0
27/11/2020 0.80p 0.80p 0.80p 0.80p 0
26/11/2020 0.80p 0.80p 0.80p 0.80p 10000
25/11/2020 0.80p 0.80p 0.80p 0.80p 0
24/11/2020 0.80p 0.80p 0.75p 0.80p 455694
23/11/2020 0.80p 0.82p 0.75p 0.80p 82973
20/11/2020 0.80p 0.80p 0.80p 0.80p 0
19/11/2020 0.80p 0.80p 0.79p 0.80p 375704
18/11/2020 0.80p 0.80p 0.80p 0.80p 0
17/11/2020 0.75p 0.82p 0.75p 0.80p 236153
16/11/2020 0.75p 0.78p 0.72p 0.75p 404638
13/11/2020 0.75p 0.78p 0.72p 0.75p 101303
12/11/2020 0.75p 0.79p 0.72p 0.75p 266723
10/11/2020 0.75p 0.79p 0.70p 0.75p 888839
09/11/2020 0.75p 0.79p 0.72p 0.75p 755373
06/11/2020 0.80p 0.80p 0.71p 0.75p 1440530
05/11/2020 0.80p 0.83p 0.75p 0.80p 395361
04/11/2020 0.80p 0.83p 0.75p 0.80p 63524
03/11/2020 0.65p 0.84p 0.65p 0.80p 2004215
02/11/2020 0.88p 0.88p 0.80p 0.85p 1200189
30/10/2020 0.88p 0.88p 0.85p 0.88p 477644
29/10/2020 0.90p 0.90p 0.85p 0.88p 484516
28/10/2020 0.90p 0.90p 0.85p 0.90p 861873
27/10/2020 0.90p 0.93p 0.85p 0.90p 319368
26/10/2020 0.90p 0.93p 0.85p 0.90p 347256
23/10/2020 0.90p 0.94p 0.85p 0.90p 634221
22/10/2020 0.95p 0.97p 0.90p 0.90p 258575
21/10/2020 0.95p 0.95p 0.91p 0.95p 140389
20/10/2020 0.95p 0.97p 0.90p 0.95p 708503
19/10/2020 0.95p 0.97p 0.91p 0.95p 843044
16/10/2020 1.03p 1.04p 0.93p 0.95p 1377438
15/10/2020 0.98p 1.14p 0.96p 1.03p 5315474
14/10/2020 0.98p 0.99p 0.96p 0.98p 448131
13/10/2020 1.00p 1.02p 0.97p 1.00p 390913
12/10/2020 1.08p 1.09p 0.96p 1.00p 1389790
09/10/2020 1.03p 1.10p 1.01p 1.08p 1303246
08/10/2020 1.00p 1.05p 0.96p 1.03p 4249753
07/10/2020 1.13p 1.13p 0.97p 1.00p 1444166
06/10/2020 1.05p 1.28p 1.01p 1.13p 8580067
05/10/2020 0.98p 1.20p 0.98p 1.05p 5459773
02/10/2020 0.98p 1.15p 0.91p 0.98p 7132290
01/10/2020 0.88p 0.99p 0.85p 0.98p 3724149
30/09/2020 0.90p 0.90p 0.87p 0.88p 413242
29/09/2020 0.90p 0.90p 0.88p 0.90p 1153408
28/09/2020 0.93p 0.94p 0.85p 0.90p 264400
25/09/2020 0.93p 0.95p 0.90p 0.93p 462345
24/09/2020 0.98p 0.98p 0.90p 0.93p 2026941
23/09/2020 0.98p 0.99p 0.96p 0.98p 1196887
22/09/2020 0.98p 0.99p 0.97p 0.98p 348906
21/09/2020 0.98p 0.99p 0.97p 0.98p 65900
18/09/2020 1.03p 1.03p 0.97p 0.98p 2259026
17/09/2020 1.10p 1.10p 0.96p 1.03p 3369953
16/09/2020 1.15p 1.17p 1.05p 1.10p 3260605
15/09/2020 1.20p 1.43p 1.11p 1.15p 7642680
14/09/2020 1.10p 1.15p 1.06p 1.10p 685412
11/09/2020 1.10p 1.14p 1.05p 1.10p 760691
10/09/2020 1.10p 1.15p 1.06p 1.10p 615074
09/09/2020 1.10p 1.12p 1.05p 1.10p 486060
08/09/2020 1.10p 1.14p 1.05p 1.10p 1205136
07/09/2020 1.05p 1.15p 1.03p 1.10p 1757882
04/09/2020 1.05p 1.09p 1.02p 1.05p 1684796
03/09/2020 1.13p 1.15p 1.02p 1.05p 5417164
02/09/2020 1.25p 1.25p 1.00p 1.13p 9173750
01/09/2020 1.35p 1.37p 1.13p 1.25p 1274350
31/08/2020 1.50p 1.59p 1.14p 1.30p 19250855
28/08/2020 1.50p 1.59p 1.14p 1.30p 19250856
27/08/2020 1.75p 3.50p 1.52p 1.60p 78473056
26/08/2020 1.13p 1.80p 1.00p 1.70p 26428916
25/08/2020 1.13p 1.16p 1.05p 1.13p 873238
24/08/2020 1.10p 1.20p 1.00p 1.13p 2515142
21/08/2020 1.10p 1.20p 0.91p 1.10p 4578364
20/08/2020 1.35p 1.45p 1.04p 1.10p 11453025
19/08/2020 0.60p 1.97p 0.60p 1.18p 50502660
18/08/2020 0.60p 0.60p 0.60p 0.60p 0
17/08/2020 0.60p 0.70p 0.60p 0.60p 34572
14/08/2020 0.50p 0.70p 0.50p 0.60p 657162
13/08/2020 0.50p 0.50p 0.42p 0.50p 8478
12/08/2020 0.50p 0.59p 0.50p 0.50p 404406
11/08/2020 0.50p 0.50p 0.50p 0.50p 500000
10/08/2020 0.50p 0.50p 0.50p 0.50p 0
07/08/2020 0.50p 0.50p 0.50p 0.50p 0
06/08/2020 0.50p 0.50p 0.41p 0.50p 12103
05/08/2020 0.50p 0.50p 0.50p 0.50p 0
04/08/2020 0.50p 0.50p 0.50p 0.50p 0
03/08/2020 0.50p 0.50p 0.50p 0.50p 0
31/07/2020 0.50p 0.50p 0.41p 0.50p 115761
30/07/2020 0.53p 0.59p 0.45p 0.50p 107595
29/07/2020 0.53p 0.53p 0.53p 0.53p 0
28/07/2020 0.53p 0.53p 0.53p 0.53p 0
27/07/2020 0.53p 0.53p 0.45p 0.53p 10000
24/07/2020 0.53p 0.53p 0.53p 0.53p 0
23/07/2020 0.53p 0.53p 0.53p 0.53p 0
22/07/2020 0.53p 0.53p 0.45p 0.53p 26686
21/07/2020 0.53p 0.53p 0.53p 0.53p 0
20/07/2020 0.53p 0.53p 0.45p 0.53p 9651
17/07/2020 0.53p 0.53p 0.53p 0.53p 0
16/07/2020 0.53p 0.53p 0.53p 0.53p 0
15/07/2020 0.53p 0.53p 0.53p 0.53p 0
14/07/2020 0.53p 0.53p 0.45p 0.53p 110886
13/07/2020 0.53p 0.53p 0.45p 0.53p 30724
10/07/2020 0.53p 0.53p 0.53p 0.53p 0
09/07/2020 0.53p 0.53p 0.53p 0.53p 0
08/07/2020 0.53p 0.53p 0.53p 0.53p 0
07/07/2020 0.53p 0.53p 0.53p 0.53p 0
06/07/2020 0.53p 0.58p 0.53p 0.53p 101563
03/07/2020 0.53p 0.53p 0.53p 0.53p 0
02/07/2020 0.53p 0.53p 0.45p 0.53p 50000
01/07/2020 0.53p 0.53p 0.53p 0.53p 0
30/06/2020 0.53p 0.53p 0.53p 0.53p 0
29/06/2020 0.53p 0.58p 0.53p 0.53p 32328
26/06/2020 0.53p 0.53p 0.53p 0.53p 0
25/06/2020 0.53p 0.53p 0.45p 0.53p 10978
24/06/2020 0.53p 0.53p 0.53p 0.53p 0
23/06/2020 0.53p 0.53p 0.53p 0.53p 0
22/06/2020 0.55p 0.55p 0.45p 0.53p 116169
19/06/2020 0.55p 0.59p 0.50p 0.55p 220000
18/06/2020 0.63p 0.63p 0.51p 0.55p 750000
17/06/2020 0.60p 0.69p 0.56p 0.63p 829908
16/06/2020 0.60p 0.60p 0.54p 0.60p 49394
15/06/2020 0.60p 0.60p 0.54p 0.60p 23222
12/06/2020 0.60p 0.60p 0.60p 0.60p 0
11/06/2020 0.60p 0.69p 0.60p 0.60p 12681

*Close Price adjusted for both dividends and splits