Rurelec (RUR) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
19/11/2018 0.65p 0.65p 0.65p 0.65p 0
16/11/2018 0.65p 0.65p 0.50p 0.65p 77904
15/11/2018 0.65p 0.65p 0.50p 0.65p 9027
14/11/2018 0.65p 0.65p 0.50p 0.65p 117784
13/11/2018 0.65p 0.75p 0.50p 0.65p 370538
12/11/2018 0.65p 0.80p 0.65p 0.65p 43000
09/11/2018 0.65p 0.65p 0.65p 0.65p 0
08/11/2018 0.65p 0.65p 0.65p 0.65p 0
07/11/2018 0.65p 0.65p 0.57p 0.65p 15000
06/11/2018 0.65p 0.65p 0.57p 0.65p 33566
05/11/2018 0.65p 0.65p 0.57p 0.65p 30000
02/11/2018 0.65p 0.80p 0.60p 0.65p 56872
01/11/2018 0.65p 0.65p 0.65p 0.65p 0
31/10/2018 0.65p 0.65p 0.65p 0.65p 0
30/10/2018 0.65p 0.65p 0.65p 0.65p 0
29/10/2018 0.60p 0.80p 0.60p 0.65p 595575
26/10/2018 0.68p 0.68p 0.56p 0.60p 115000
25/10/2018 0.70p 0.70p 0.63p 0.68p 150000
24/10/2018 0.70p 0.70p 0.70p 0.70p 0
23/10/2018 0.75p 0.75p 0.63p 0.70p 113049
22/10/2018 0.75p 0.75p 0.71p 0.75p 35000
19/10/2018 0.85p 0.87p 0.70p 0.75p 231034
18/10/2018 0.85p 0.85p 0.85p 0.85p 0
17/10/2018 0.85p 0.85p 0.74p 0.85p 411269
16/10/2018 0.70p 1.00p 0.70p 0.85p 60870
15/10/2018 0.70p 0.90p 0.70p 0.70p 74901
12/10/2018 0.65p 0.90p 0.65p 0.70p 208968
11/10/2018 0.65p 0.65p 0.55p 0.65p 5000
10/10/2018 0.65p 0.65p 0.65p 0.65p 0
09/10/2018 0.65p 0.65p 0.55p 0.65p 20000
08/10/2018 0.65p 0.65p 0.55p 0.65p 1793
05/10/2018 0.65p 0.70p 0.65p 0.65p 3286
04/10/2018 0.65p 0.65p 0.65p 0.65p 0
03/10/2018 0.65p 0.75p 0.53p 0.65p 907704
02/10/2018 0.65p 0.65p 0.53p 0.65p 1000
01/10/2018 0.70p 0.70p 0.50p 0.65p 262092
28/09/2018 0.70p 0.75p 0.50p 0.70p 83828
27/09/2018 0.65p 0.90p 0.50p 0.70p 397846
26/09/2018 0.55p 0.75p 0.55p 0.65p 188352
25/09/2018 0.60p 0.60p 0.50p 0.55p 15059
24/09/2018 0.40p 0.60p 0.40p 0.60p 601531
21/09/2018 0.70p 0.76p 0.56p 0.70p 123090
20/09/2018 0.65p 0.76p 0.65p 0.70p 185188
19/09/2018 0.65p 0.70p 0.65p 0.65p 80000
18/09/2018 0.70p 0.70p 0.61p 0.65p 100000
17/09/2018 0.70p 0.70p 0.70p 0.70p 0
14/09/2018 0.70p 0.70p 0.70p 0.70p 0
13/09/2018 0.70p 0.73p 0.70p 0.70p 54471
12/09/2018 0.70p 0.70p 0.70p 0.70p 0
11/09/2018 0.70p 0.74p 0.70p 0.70p 48125
10/09/2018 0.70p 0.70p 0.61p 0.70p 5197
07/09/2018 0.70p 0.70p 0.70p 0.70p 0
06/09/2018 0.70p 0.70p 0.61p 0.70p 107036
05/09/2018 0.70p 0.70p 0.61p 0.70p 5049
04/09/2018 0.70p 0.74p 0.70p 0.70p 200
03/09/2018 0.70p 0.74p 0.70p 0.70p 40541
31/08/2018 0.70p 0.74p 0.70p 0.70p 12702
30/08/2018 0.70p 0.70p 0.70p 0.70p 0
29/08/2018 0.70p 0.74p 0.70p 0.70p 20000
28/08/2018 0.70p 0.75p 0.60p 0.70p 112208
24/08/2018 0.70p 0.75p 0.60p 0.70p 40377
23/08/2018 0.70p 0.80p 0.61p 0.70p 32184
22/08/2018 0.70p 0.70p 0.70p 0.70p 0
21/08/2018 0.70p 0.70p 0.70p 0.70p 0
20/08/2018 0.70p 0.75p 0.70p 0.70p 72000
17/08/2018 0.70p 0.75p 0.70p 0.70p 208982
16/08/2018 0.75p 0.75p 0.68p 0.68p 414416
15/08/2018 0.85p 0.87p 0.70p 0.75p 643086
14/08/2018 1.05p 1.05p 0.70p 0.85p 1187440
13/08/2018 0.58p 1.45p 0.58p 1.05p 2434952
10/08/2018 0.58p 0.58p 0.55p 0.58p 105413
09/08/2018 0.55p 0.60p 0.52p 0.58p 88522
08/08/2018 0.55p 0.60p 0.52p 0.55p 358207
07/08/2018 0.58p 0.59p 0.53p 0.55p 230273
06/08/2018 0.58p 0.58p 0.53p 0.58p 150000
03/08/2018 0.58p 0.60p 0.58p 0.58p 125000
02/08/2018 0.58p 0.60p 0.58p 0.58p 10000
01/08/2018 0.58p 0.58p 0.58p 0.58p 0
31/07/2018 0.58p 0.58p 0.58p 0.58p 0
30/07/2018 0.58p 0.58p 0.53p 0.58p 91116
27/07/2018 0.58p 0.58p 0.58p 0.58p 0
26/07/2018 0.58p 0.64p 0.53p 0.58p 85816
25/07/2018 0.58p 0.64p 0.58p 0.58p 110684
24/07/2018 0.58p 0.58p 0.53p 0.58p 12800
23/07/2018 0.58p 0.58p 0.58p 0.58p 0
20/07/2018 0.58p 0.58p 0.58p 0.58p 0
19/07/2018 0.58p 0.58p 0.58p 0.58p 0
18/07/2018 0.58p 0.58p 0.58p 0.58p 0
17/07/2018 0.58p 0.64p 0.58p 0.58p 80000
16/07/2018 0.65p 0.65p 0.58p 0.58p 674092
13/07/2018 0.65p 0.65p 0.61p 0.65p 8174
12/07/2018 0.65p 0.70p 0.65p 0.65p 50000
11/07/2018 0.65p 0.65p 0.65p 0.65p 0
10/07/2018 0.65p 0.65p 0.65p 0.65p 0
09/07/2018 0.65p 0.70p 0.60p 0.65p 3983
06/07/2018 0.65p 0.65p 0.65p 0.65p 0
05/07/2018 0.65p 0.65p 0.65p 0.65p 0
04/07/2018 0.65p 0.65p 0.65p 0.65p 0
03/07/2018 0.73p 0.73p 0.60p 0.65p 239864
02/07/2018 0.73p 0.73p 0.73p 0.73p 0
29/06/2018 0.73p 0.73p 0.73p 0.73p 0
28/06/2018 0.73p 0.73p 0.73p 0.73p 0
27/06/2018 0.73p 0.73p 0.73p 0.73p 0
26/06/2018 0.73p 0.73p 0.60p 0.73p 2966
25/06/2018 0.73p 0.73p 0.60p 0.73p 2000
22/06/2018 0.73p 0.73p 0.60p 0.73p 16087
21/06/2018 0.73p 0.73p 0.64p 0.73p 6949
20/06/2018 0.73p 0.73p 0.73p 0.73p 0
19/06/2018 0.73p 0.73p 0.64p 0.73p 68795
18/06/2018 0.73p 0.85p 0.65p 0.73p 15799
15/06/2018 0.73p 0.73p 0.73p 0.73p 0
14/06/2018 0.73p 0.73p 0.73p 0.73p 0
13/06/2018 0.73p 0.73p 0.65p 0.73p 87146
12/06/2018 0.73p 0.80p 0.64p 0.73p 302457
11/06/2018 0.73p 0.81p 0.64p 0.73p 283303
08/06/2018 0.73p 0.73p 0.63p 0.73p 5000
07/06/2018 0.73p 0.75p 0.65p 0.73p 0
06/06/2018 0.73p 0.73p 0.63p 0.73p 273580
05/06/2018 0.73p 0.73p 0.73p 0.73p 0
04/06/2018 0.73p 0.73p 0.73p 0.73p 0
01/06/2018 0.75p 0.75p 0.60p 0.73p 714794
31/05/2018 0.75p 0.75p 0.75p 0.75p 0
30/05/2018 0.75p 0.75p 0.61p 0.75p 11263
29/05/2018 0.75p 0.75p 0.75p 0.75p 0
25/05/2018 0.75p 0.84p 0.75p 0.75p 10283
24/05/2018 0.75p 0.75p 0.75p 0.75p 0
23/05/2018 0.75p 0.84p 0.60p 0.75p 19123
22/05/2018 0.75p 0.75p 0.75p 0.75p 0
21/05/2018 0.75p 0.75p 0.60p 0.75p 19153
18/05/2018 0.75p 0.85p 0.60p 0.75p 380421
17/05/2018 0.75p 0.75p 0.75p 0.75p 0
16/05/2018 0.75p 0.75p 0.60p 0.75p 2070
15/05/2018 0.75p 0.79p 0.60p 0.75p 261570
14/05/2018 0.75p 0.75p 0.62p 0.75p 4900
11/05/2018 0.75p 0.75p 0.75p 0.75p 0
10/05/2018 0.75p 0.75p 0.75p 0.75p 0
09/05/2018 0.75p 0.75p 0.75p 0.75p 0
08/05/2018 0.75p 0.75p 0.75p 0.75p 0
04/05/2018 0.75p 0.75p 0.63p 0.75p 120000
03/05/2018 0.75p 0.86p 0.75p 0.75p 199926
02/05/2018 0.75p 0.75p 0.63p 0.75p 60000
01/05/2018 0.75p 0.75p 0.75p 0.75p 0
30/04/2018 0.75p 0.75p 0.62p 0.75p 25230
27/04/2018 0.80p 0.80p 0.60p 0.75p 283789
26/04/2018 0.80p 0.80p 0.80p 0.80p 0
25/04/2018 0.80p 0.83p 0.80p 0.80p 0
24/04/2018 0.83p 0.83p 0.83p 0.83p 0
23/04/2018 0.83p 0.83p 0.78p 0.83p 175493
20/04/2018 0.83p 0.90p 0.83p 0.83p 438372
19/04/2018 0.85p 0.85p 0.75p 0.83p 99000
18/04/2018 0.85p 0.85p 0.80p 0.85p 1634
17/04/2018 0.85p 0.85p 0.85p 0.85p 0
16/04/2018 0.85p 0.85p 0.85p 0.85p 0
13/04/2018 0.85p 0.85p 0.80p 0.85p 123547
12/04/2018 0.85p 0.85p 0.80p 0.85p 46086
11/04/2018 0.85p 0.85p 0.85p 0.85p 0
10/04/2018 0.85p 0.85p 0.85p 0.85p 0
09/04/2018 0.85p 0.85p 0.82p 0.85p 16372
06/04/2018 0.85p 0.90p 0.82p 0.85p 329686
05/04/2018 0.85p 0.90p 0.82p 0.85p 268148
04/04/2018 0.90p 0.90p 0.82p 0.85p 361982
03/04/2018 0.90p 0.90p 0.89p 0.90p 80612
29/03/2018 0.90p 0.90p 0.90p 0.90p 0
28/03/2018 0.90p 0.90p 0.89p 0.90p 21044
27/03/2018 0.90p 0.90p 0.90p 0.90p 0
26/03/2018 0.90p 0.90p 0.88p 0.90p 23293
23/03/2018 0.90p 0.90p 0.87p 0.90p 15804
22/03/2018 0.90p 0.90p 0.90p 0.90p 0
21/03/2018 0.90p 0.90p 0.90p 0.90p 0
20/03/2018 0.90p 0.90p 0.90p 0.90p 0
19/03/2018 0.90p 0.99p 0.87p 0.90p 266581
16/03/2018 0.95p 0.95p 0.90p 0.90p 92227
15/03/2018 0.95p 0.98p 0.95p 0.95p 20512
14/03/2018 0.95p 0.95p 0.95p 0.95p 0
13/03/2018 0.95p 0.98p 0.90p 0.95p 41840
12/03/2018 0.95p 0.99p 0.95p 0.95p 10126
09/03/2018 0.95p 0.99p 0.92p 0.95p 42227
08/03/2018 0.95p 0.95p 0.92p 0.95p 51913
07/03/2018 0.95p 0.95p 0.95p 0.95p 0
06/03/2018 0.95p 0.99p 0.92p 0.95p 54620
05/03/2018 0.95p 0.99p 0.92p 0.95p 45611
02/03/2018 0.95p 1.00p 0.95p 0.95p 111913
01/03/2018 0.95p 0.95p 0.95p 0.95p 0
28/02/2018 0.95p 0.95p 0.95p 0.95p 0
27/02/2018 0.95p 1.00p 0.95p 0.95p 1478
26/02/2018 0.95p 0.95p 0.95p 0.95p 0
23/02/2018 0.95p 0.95p 0.92p 0.95p 1677
22/02/2018 0.95p 0.95p 0.95p 0.95p 0
21/02/2018 1.08p 1.08p 0.91p 0.95p 427056
20/02/2018 1.08p 1.08p 1.08p 1.08p 0
19/02/2018 1.08p 1.15p 0.91p 1.08p 185194
16/02/2018 1.13p 1.13p 1.00p 1.08p 50000
15/02/2018 1.13p 1.19p 1.13p 1.13p 1178
14/02/2018 1.13p 1.13p 1.13p 1.13p 0
13/02/2018 1.13p 1.13p 1.00p 1.13p 230000
12/02/2018 1.13p 1.20p 1.13p 1.13p 83
09/02/2018 1.13p 1.13p 1.13p 1.13p 0
08/02/2018 1.13p 1.23p 1.00p 1.13p 188661
07/02/2018 1.13p 1.13p 1.13p 1.13p 0
06/02/2018 1.00p 1.25p 1.00p 1.13p 201571

*Close Price adjusted for both dividends and splits