Rurelec (RUR) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
04/09/2019 0.60p 0.65p 0.60p 0.60p 650000
03/09/2019 0.65p 0.65p 0.50p 0.60p 300000
02/09/2019 0.70p 0.70p 0.60p 0.65p 900000
30/08/2019 0.60p 0.70p 0.55p 0.70p 814388
29/08/2019 0.60p 0.63p 0.60p 0.60p 18254
28/08/2019 0.60p 0.60p 0.60p 0.60p 0
27/08/2019 0.60p 0.60p 0.60p 0.60p 0
23/08/2019 0.60p 0.63p 0.60p 0.60p 77476
22/08/2019 0.60p 0.63p 0.60p 0.60p 7620
21/08/2019 0.60p 0.60p 0.60p 0.60p 0
20/08/2019 0.60p 0.60p 0.60p 0.60p 0
19/08/2019 0.60p 0.60p 0.52p 0.60p 9612
16/08/2019 0.60p 0.64p 0.50p 0.60p 1031158
15/08/2019 0.80p 0.80p 0.50p 0.60p 1004855
14/08/2019 0.80p 0.80p 0.70p 0.80p 250000
13/08/2019 0.80p 0.84p 0.70p 0.80p 261196
12/08/2019 0.90p 0.90p 0.80p 0.80p 702880
09/08/2019 0.80p 0.90p 0.75p 0.90p 181266
08/08/2019 0.88p 0.90p 0.75p 0.80p 895000
07/08/2019 0.88p 0.88p 0.75p 0.88p 100000
06/08/2019 0.88p 0.88p 0.88p 0.88p 0
05/08/2019 0.90p 0.90p 0.80p 0.88p 200000
02/08/2019 0.90p 0.90p 0.90p 0.90p 0
01/08/2019 0.90p 0.90p 0.80p 0.90p 11579
31/07/2019 0.90p 0.97p 0.80p 0.90p 105412
30/07/2019 0.90p 0.97p 0.90p 0.90p 72376
29/07/2019 0.90p 0.90p 0.90p 0.90p 0
26/07/2019 0.90p 0.90p 0.90p 0.90p 0
25/07/2019 1.00p 1.00p 0.80p 0.90p 390362
24/07/2019 1.00p 1.00p 1.00p 1.00p 0
23/07/2019 1.00p 1.00p 1.00p 1.00p 0
22/07/2019 1.00p 1.00p 0.86p 1.00p 100000
19/07/2019 1.00p 1.00p 0.86p 1.00p 20010
18/07/2019 1.00p 1.16p 0.85p 1.00p 218374
17/07/2019 1.00p 1.16p 1.00p 1.00p 15000
16/07/2019 1.00p 1.00p 1.00p 1.00p 0
15/07/2019 1.00p 1.18p 0.85p 1.00p 155000
12/07/2019 1.00p 1.00p 1.00p 1.00p 0
11/07/2019 1.00p 1.00p 0.85p 1.00p 121100
10/07/2019 1.00p 1.17p 0.83p 1.00p 160000
09/07/2019 0.90p 1.18p 0.90p 1.00p 516947
08/07/2019 1.05p 1.05p 0.90p 0.90p 251020
05/07/2019 1.05p 1.05p 0.95p 1.05p 22142
04/07/2019 1.05p 1.05p 0.95p 1.05p 26380
03/07/2019 1.05p 1.05p 1.05p 1.05p 0
02/07/2019 1.05p 1.05p 0.95p 1.05p 39697
01/07/2019 1.05p 1.05p 0.92p 1.05p 315149
28/06/2019 1.05p 1.15p 1.05p 1.05p 95529
27/06/2019 0.98p 1.20p 0.76p 1.05p 1376317
26/06/2019 0.98p 0.98p 0.98p 0.98p 0
25/06/2019 0.98p 0.98p 0.98p 0.98p 0
24/06/2019 0.98p 1.05p 0.98p 0.98p 375000
21/06/2019 0.98p 0.98p 0.98p 0.98p 0
20/06/2019 0.98p 0.98p 0.82p 0.98p 1991
19/06/2019 0.98p 1.10p 0.98p 0.98p 66388
18/06/2019 0.98p 0.98p 0.82p 0.98p 2520
17/06/2019 0.98p 1.04p 0.98p 0.98p 147436
14/06/2019 0.98p 0.98p 0.98p 0.98p 0
13/06/2019 0.98p 0.98p 0.98p 0.98p 0
12/06/2019 0.98p 0.98p 0.98p 0.98p 0
11/06/2019 0.98p 0.98p 0.75p 0.98p 1124
10/06/2019 0.98p 0.98p 0.98p 0.98p 0
07/06/2019 0.98p 0.98p 0.75p 0.98p 30000
06/06/2019 0.98p 1.04p 0.75p 0.98p 1297962
05/06/2019 0.98p 0.98p 0.81p 0.98p 119259
04/06/2019 0.85p 1.00p 0.80p 0.98p 148856
03/06/2019 0.85p 1.00p 0.85p 0.85p 40000
31/05/2019 1.05p 1.05p 0.77p 0.85p 990330
30/05/2019 0.85p 1.10p 0.79p 1.05p 1371296
29/05/2019 0.85p 0.85p 0.85p 0.85p 0
28/05/2019 0.85p 1.00p 0.85p 0.85p 38583
24/05/2019 0.78p 1.00p 0.78p 0.85p 589805
23/05/2019 0.80p 0.84p 0.71p 0.78p 164895
22/05/2019 0.75p 0.77p 0.75p 0.75p 21747
21/05/2019 0.75p 0.75p 0.75p 0.75p 0
20/05/2019 0.75p 0.75p 0.66p 0.75p 19377
17/05/2019 0.75p 0.75p 0.75p 0.75p 0
16/05/2019 0.75p 0.75p 0.66p 0.75p 1916
15/05/2019 0.75p 0.84p 0.75p 0.75p 237576
14/05/2019 0.75p 0.75p 0.75p 0.75p 0
13/05/2019 0.75p 0.85p 0.66p 0.75p 143876
10/05/2019 0.75p 0.75p 0.75p 0.75p 0
09/05/2019 0.75p 0.75p 0.75p 0.75p 0
08/05/2019 0.80p 0.80p 0.71p 0.75p 250517
07/05/2019 0.70p 0.88p 0.70p 0.80p 657085
03/05/2019 0.70p 0.76p 0.70p 0.70p 15003
02/05/2019 0.70p 0.77p 0.63p 0.70p 158335
01/05/2019 0.70p 0.78p 0.70p 0.70p 130000
30/04/2019 0.85p 0.85p 0.68p 0.70p 1096000
29/04/2019 0.85p 0.85p 0.85p 0.85p 0
26/04/2019 0.85p 0.85p 0.70p 0.85p 33000
25/04/2019 0.85p 0.85p 0.85p 0.85p 0
24/04/2019 0.85p 0.85p 0.85p 0.85p 0
23/04/2019 0.85p 0.85p 0.85p 0.85p 0
18/04/2019 0.85p 0.90p 0.70p 0.85p 164534
17/04/2019 0.85p 0.85p 0.70p 0.85p 115110
16/04/2019 0.85p 0.85p 0.85p 0.85p 0
15/04/2019 0.85p 0.85p 0.85p 0.85p 0
12/04/2019 0.90p 0.90p 0.85p 0.85p 0
11/04/2019 0.85p 0.85p 0.85p 0.85p 0
10/04/2019 0.85p 0.85p 0.85p 0.85p 0
09/04/2019 0.85p 0.85p 0.85p 0.85p 0
08/04/2019 0.85p 0.85p 0.70p 0.85p 45000
05/04/2019 0.85p 0.94p 0.70p 0.85p 149249
04/04/2019 0.85p 0.94p 0.85p 0.85p 1915
03/04/2019 0.85p 0.95p 0.70p 0.85p 142995
02/04/2019 0.85p 0.85p 0.85p 0.85p 0
01/04/2019 0.85p 0.85p 0.85p 0.85p 0
29/03/2019 0.85p 0.85p 0.85p 0.85p 0
28/03/2019 0.85p 0.95p 0.85p 0.85p 9993
27/03/2019 0.85p 0.85p 0.85p 0.85p 0
26/03/2019 0.85p 0.85p 0.85p 0.85p 0
25/03/2019 0.85p 0.85p 0.85p 0.85p 0
22/03/2019 0.85p 0.85p 0.77p 0.85p 380004
21/03/2019 0.85p 0.85p 0.85p 0.85p 0
20/03/2019 0.85p 1.00p 0.77p 0.85p 594528
19/03/2019 0.85p 0.85p 0.77p 0.85p 5000
18/03/2019 0.85p 0.85p 0.85p 0.85p 0
15/03/2019 0.85p 0.85p 0.77p 0.85p 11688
14/03/2019 0.85p 0.85p 0.85p 0.85p 0
13/03/2019 0.85p 0.85p 0.77p 0.85p 69287
12/03/2019 0.85p 0.95p 0.77p 0.85p 455737
11/03/2019 0.85p 0.85p 0.77p 0.85p 14000
08/03/2019 0.85p 0.85p 0.77p 0.85p 21044
07/03/2019 0.85p 0.85p 0.77p 0.85p 20000
06/03/2019 0.85p 0.85p 0.76p 0.85p 85462
05/03/2019 0.85p 0.85p 0.76p 0.85p 50005
04/03/2019 0.85p 0.85p 0.85p 0.85p 0
01/03/2019 0.85p 0.85p 0.85p 0.85p 0
28/02/2019 0.80p 0.95p 0.75p 0.85p 299268
27/02/2019 0.80p 0.89p 0.73p 0.80p 124150
26/02/2019 0.80p 0.88p 0.80p 0.80p 105225
25/02/2019 0.80p 0.80p 0.73p 0.80p 23247
22/02/2019 0.80p 0.84p 0.80p 0.80p 80312
21/02/2019 0.80p 0.80p 0.80p 0.80p 0
20/02/2019 0.80p 0.80p 0.73p 0.80p 40000
19/02/2019 0.80p 0.80p 0.80p 0.80p 0
18/02/2019 0.80p 0.84p 0.80p 0.80p 178895
15/02/2019 0.80p 0.80p 0.73p 0.80p 37582
14/02/2019 0.80p 0.84p 0.75p 0.80p 491348
13/02/2019 0.80p 0.80p 0.75p 0.80p 30000
12/02/2019 0.80p 0.80p 0.75p 0.80p 186897
11/02/2019 0.80p 0.90p 0.75p 0.80p 30180
08/02/2019 0.80p 0.80p 0.75p 0.80p 20000
07/02/2019 0.80p 0.80p 0.75p 0.80p 2914
06/02/2019 0.80p 0.80p 0.77p 0.80p 40000
05/02/2019 0.80p 0.80p 0.77p 0.80p 300000
04/02/2019 0.80p 0.80p 0.80p 0.80p 0
01/02/2019 0.88p 0.90p 0.75p 0.80p 274368
31/01/2019 0.98p 0.98p 0.75p 0.88p 424230
30/01/2019 0.88p 0.98p 0.88p 0.98p 101954
29/01/2019 0.98p 1.15p 0.80p 0.88p 918601
28/01/2019 0.75p 1.15p 0.75p 0.98p 1152615
25/01/2019 0.70p 0.90p 0.65p 0.75p 501320
24/01/2019 0.70p 0.79p 0.70p 0.70p 18398
23/01/2019 0.70p 0.70p 0.60p 0.70p 3645
22/01/2019 0.70p 0.80p 0.53p 0.70p 321520
21/01/2019 0.70p 0.70p 0.58p 0.70p 100000
18/01/2019 0.70p 0.70p 0.70p 0.70p 0
17/01/2019 0.70p 0.90p 0.57p 0.70p 339107
16/01/2019 0.70p 0.70p 0.70p 0.70p 0
15/01/2019 0.75p 0.80p 0.65p 0.70p 159384
14/01/2019 0.75p 0.75p 0.75p 0.75p 0
11/01/2019 0.75p 0.75p 0.75p 0.75p 0
10/01/2019 0.70p 0.90p 0.70p 0.75p 845511
09/01/2019 0.70p 0.70p 0.70p 0.70p 0
08/01/2019 0.70p 0.82p 0.70p 0.70p 280888
07/01/2019 0.70p 0.70p 0.70p 0.70p 0
04/01/2019 0.70p 0.70p 0.50p 0.70p 2150
03/01/2019 0.75p 0.75p 0.60p 0.70p 53854
02/01/2019 0.75p 0.75p 0.65p 0.75p 325217
31/12/2018 0.75p 0.83p 0.75p 0.75p 62763
28/12/2018 0.60p 0.87p 0.60p 0.75p 741731
27/12/2018 0.60p 0.60p 0.50p 0.60p 50000
24/12/2018 0.60p 0.60p 0.50p 0.60p 80000
21/12/2018 0.60p 0.60p 0.50p 0.60p 60000
20/12/2018 0.60p 0.60p 0.51p 0.60p 68284
19/12/2018 0.70p 0.70p 0.53p 0.60p 771002
18/12/2018 0.70p 0.88p 0.70p 0.70p 10943
17/12/2018 0.60p 0.88p 0.50p 0.70p 657608
14/12/2018 0.60p 0.60p 0.60p 0.60p 0
13/12/2018 0.60p 0.60p 0.60p 0.60p 0
12/12/2018 0.60p 0.60p 0.60p 0.60p 0
11/12/2018 0.60p 0.60p 0.60p 0.60p 0
10/12/2018 0.60p 0.60p 0.50p 0.60p 10000
07/12/2018 0.60p 0.60p 0.60p 0.60p 0
06/12/2018 0.60p 0.68p 0.50p 0.60p 99208
05/12/2018 0.60p 0.60p 0.50p 0.60p 60000
04/12/2018 0.60p 0.60p 0.60p 0.60p 0
03/12/2018 0.60p 0.60p 0.60p 0.60p 0
30/11/2018 0.60p 0.60p 0.60p 0.60p 0
29/11/2018 0.60p 0.60p 0.60p 0.60p 0
28/11/2018 0.65p 0.69p 0.50p 0.60p 446759
27/11/2018 0.65p 0.65p 0.65p 0.65p 0
26/11/2018 0.65p 0.70p 0.65p 0.65p 49142
23/11/2018 0.65p 0.70p 0.50p 0.65p 61799
22/11/2018 0.65p 0.65p 0.65p 0.65p 0
21/11/2018 0.65p 0.65p 0.65p 0.65p 51395
20/11/2018 0.65p 0.65p 0.65p 0.65p 0
19/11/2018 0.65p 0.65p 0.65p 0.65p 0

*Close Price adjusted for both dividends and splits