Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Buy Kainos Group (KNOS) by Lucy Tobin in The Times - Tempus
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
Rurelec (RUR) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 05/02/2018 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 02/02/2018 | 1.13p | 1.13p | 1.02p | 1.13p | 27000 |
| 01/02/2018 | 1.13p | 1.23p | 1.13p | 1.13p | 120732 |
| 31/01/2018 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 30/01/2018 | 1.00p | 1.25p | 1.00p | 1.13p | 260077 |
| 29/01/2018 | 1.00p | 1.00p | 0.88p | 1.00p | 20126 |
| 26/01/2018 | 1.00p | 1.00p | 0.88p | 1.00p | 50000 |
| 25/01/2018 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 24/01/2018 | 1.00p | 1.00p | 0.88p | 1.00p | 9000 |
| 23/01/2018 | 1.00p | 1.00p | 0.88p | 1.00p | 7000 |
| 22/01/2018 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 19/01/2018 | 1.00p | 1.15p | 0.88p | 1.00p | 54300 |
| 18/01/2018 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 17/01/2018 | 1.13p | 1.15p | 1.00p | 1.00p | 63972 |
| 16/01/2018 | 1.13p | 1.13p | 1.02p | 1.13p | 285428 |
| 15/01/2018 | 1.13p | 1.25p | 1.13p | 1.13p | 31520 |
| 12/01/2018 | 1.08p | 1.25p | 1.08p | 1.13p | 51193 |
| 11/01/2018 | 1.08p | 1.08p | 1.02p | 1.08p | 31483 |
| 10/01/2018 | 1.03p | 1.15p | 1.02p | 1.08p | 160365 |
| 09/01/2018 | 1.03p | 1.15p | 1.03p | 1.03p | 28569 |
| 08/01/2018 | 1.03p | 1.15p | 1.03p | 1.03p | 25624 |
| 05/01/2018 | 1.03p | 1.15p | 0.96p | 1.03p | 139031 |
| 04/01/2018 | 1.03p | 1.15p | 1.03p | 1.03p | 26648 |
| 03/01/2018 | 1.03p | 1.15p | 0.96p | 1.03p | 133174 |
| 02/01/2018 | 0.88p | 1.15p | 0.88p | 1.03p | 194779 |
| 29/12/2017 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
| 28/12/2017 | 0.95p | 1.00p | 0.83p | 0.88p | 102569 |
| 27/12/2017 | 0.95p | 1.10p | 0.95p | 0.95p | 1000 |
| 22/12/2017 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
| 21/12/2017 | 0.93p | 0.95p | 0.89p | 0.95p | 13000 |
| 20/12/2017 | 0.88p | 1.10p | 0.88p | 0.93p | 237911 |
| 19/12/2017 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
| 18/12/2017 | 1.00p | 0.95p | 0.88p | 0.88p | 0 |
| 15/12/2017 | 0.93p | 0.95p | 0.87p | 0.95p | 54500 |
| 14/12/2017 | 0.88p | 0.99p | 0.88p | 0.93p | 25000 |
| 13/12/2017 | 0.88p | 1.04p | 0.76p | 0.90p | 993893 |
| 12/12/2017 | 0.88p | 0.88p | 0.65p | 0.88p | 472200 |
| 11/12/2017 | 0.88p | 0.94p | 0.75p | 0.88p | 213413 |
| 08/12/2017 | 0.88p | 0.88p | 0.75p | 0.88p | 31850 |
| 07/12/2017 | 0.88p | 0.93p | 0.75p | 0.88p | 319000 |
| 06/12/2017 | 1.00p | 1.10p | 0.75p | 1.00p | 272628 |
| 05/12/2017 | 1.00p | 1.00p | 0.75p | 1.00p | 34362 |
| 04/12/2017 | 1.08p | 1.08p | 0.88p | 1.00p | 74333 |
| 01/12/2017 | 1.08p | 1.08p | 0.90p | 1.08p | 13125 |
| 30/11/2017 | 1.08p | 1.08p | 0.90p | 1.08p | 27943 |
| 29/11/2017 | 1.13p | 1.13p | 1.00p | 1.08p | 126039 |
| 28/11/2017 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 27/11/2017 | 1.13p | 1.13p | 1.02p | 1.13p | 25544 |
| 24/11/2017 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 23/11/2017 | 1.13p | 1.13p | 1.02p | 1.13p | 5000 |
| 22/11/2017 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 21/11/2017 | 1.13p | 1.25p | 1.02p | 1.13p | 50530 |
| 20/11/2017 | 1.13p | 1.25p | 1.02p | 1.13p | 20000 |
| 17/11/2017 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 16/11/2017 | 1.13p | 1.20p | 1.02p | 1.13p | 415626 |
| 15/11/2017 | 1.20p | 1.20p | 1.13p | 1.13p | 15915 |
| 14/11/2017 | 1.25p | 1.25p | 1.15p | 1.20p | 1000 |
| 13/11/2017 | 1.25p | 1.25p | 1.15p | 1.20p | 99333 |
| 10/11/2017 | 1.25p | 1.27p | 1.25p | 1.25p | 32064 |
| 09/11/2017 | 1.25p | 1.25p | 1.15p | 1.25p | 60410 |
| 08/11/2017 | 1.38p | 1.44p | 1.13p | 1.25p | 1088240 |
| 07/11/2017 | 1.63p | 1.73p | 1.31p | 1.38p | 3013319 |
| 06/11/2017 | 1.75p | 2.68p | 1.50p | 1.63p | 6022794 |
| 03/11/2017 | 1.53p | 1.92p | 1.53p | 1.75p | 739319 |
| 02/11/2017 | 1.53p | 1.60p | 1.37p | 1.53p | 816807 |
| 01/11/2017 | 1.58p | 1.68p | 1.50p | 1.55p | 250177 |
| 31/10/2017 | 1.58p | 1.60p | 1.58p | 1.58p | 14891 |
| 30/10/2017 | 1.50p | 1.64p | 1.50p | 1.58p | 346207 |
| 27/10/2017 | 1.58p | 1.58p | 1.50p | 1.58p | 0 |
| 26/10/2017 | 1.58p | 1.60p | 1.48p | 1.58p | 165391 |
| 25/10/2017 | 1.58p | 1.58p | 1.41p | 1.58p | 172790 |
| 24/10/2017 | 1.58p | 1.63p | 1.48p | 1.58p | 176475 |
| 23/10/2017 | 1.50p | 1.60p | 1.38p | 1.58p | 176180 |
| 20/10/2017 | 1.50p | 1.63p | 1.36p | 1.50p | 38842 |
| 19/10/2017 | 1.88p | 1.88p | 1.38p | 1.50p | 440780 |
| 18/10/2017 | 1.90p | 1.90p | 1.75p | 1.88p | 404430 |
| 17/10/2017 | 2.08p | 2.08p | 1.77p | 1.90p | 1014050 |
| 16/10/2017 | 1.88p | 2.13p | 1.88p | 2.08p | 604523 |
| 13/10/2017 | 1.88p | 2.00p | 1.88p | 1.88p | 494083 |
| 12/10/2017 | 2.33p | 2.33p | 1.88p | 1.88p | 7781943 |
| 11/10/2017 | 0.90p | 2.70p | 0.90p | 2.20p | 15810327 |
| 10/10/2017 | 0.80p | 0.90p | 0.80p | 0.90p | 210472 |
| 09/10/2017 | 0.83p | 0.83p | 0.80p | 0.80p | 245000 |
| 06/10/2017 | 0.88p | 1.00p | 0.83p | 0.83p | 401184 |
| 05/10/2017 | 0.88p | 0.88p | 0.88p | 0.88p | 32666 |
| 04/10/2017 | 0.88p | 1.00p | 0.88p | 0.88p | 64601 |
| 03/10/2017 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
| 02/10/2017 | 0.88p | 1.00p | 0.88p | 0.88p | 0 |
| 29/09/2017 | 0.88p | 0.88p | 0.88p | 0.88p | 50000 |
| 28/09/2017 | 1.00p | 1.00p | 0.88p | 0.88p | 56000 |
| 27/09/2017 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 26/09/2017 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 25/09/2017 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 22/09/2017 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 21/09/2017 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 20/09/2017 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 19/09/2017 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 18/09/2017 | 1.00p | 1.00p | 1.00p | 1.00p | 80000 |
| 15/09/2017 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 14/09/2017 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 13/09/2017 | 1.00p | 1.00p | 1.00p | 1.00p | 107954 |
| 12/09/2017 | 0.88p | 1.00p | 0.88p | 1.00p | 308454 |
| 11/09/2017 | 1.13p | 1.13p | 0.88p | 0.88p | 103148 |
| 08/09/2017 | 1.13p | 1.13p | 1.13p | 1.13p | 41934 |
| 07/09/2017 | 1.13p | 1.13p | 1.13p | 1.13p | 115000 |
| 06/09/2017 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 05/09/2017 | 1.13p | 1.25p | 1.13p | 1.13p | 150000 |
| 04/09/2017 | 1.13p | 1.13p | 1.13p | 1.13p | 25625 |
| 01/09/2017 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 31/08/2017 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 30/08/2017 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 29/08/2017 | 1.13p | 1.13p | 1.13p | 1.13p | 16417 |
| 25/08/2017 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 24/08/2017 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 23/08/2017 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 22/08/2017 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 21/08/2017 | 1.13p | 1.13p | 1.13p | 1.13p | 350000 |
| 18/08/2017 | 1.13p | 1.13p | 1.13p | 1.13p | 42016 |
| 17/08/2017 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 16/08/2017 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 15/08/2017 | 1.13p | 1.13p | 1.05p | 1.13p | 165000 |
| 14/08/2017 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 11/08/2017 | 1.13p | 1.13p | 1.13p | 1.13p | 85000 |
| 10/08/2017 | 1.13p | 1.13p | 1.13p | 1.13p | 223000 |
| 09/08/2017 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 08/08/2017 | 1.25p | 1.25p | 1.13p | 1.13p | 352893 |
| 07/08/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 04/08/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 50000 |
| 03/08/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 13345 |
| 02/08/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 01/08/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 25500 |
| 31/07/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 199603 |
| 28/07/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 50000 |
| 27/07/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 51341 |
| 26/07/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 32666 |
| 25/07/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 7864 |
| 24/07/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 21/07/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 20/07/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 50947 |
| 19/07/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 210832 |
| 18/07/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 17/07/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 14/07/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 13/07/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 12/07/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 11/07/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 5000 |
| 10/07/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 07/07/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 06/07/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 5503 |
| 05/07/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 2070 |
| 04/07/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 03/07/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 189733 |
| 30/06/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 10000 |
| 29/06/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 161939 |
| 28/06/2017 | 1.63p | 1.68p | 1.25p | 1.25p | 569517 |
| 27/06/2017 | 1.63p | 1.73p | 1.63p | 1.63p | 857490 |
| 26/06/2017 | 1.25p | 1.63p | 1.25p | 1.63p | 606575 |
| 23/06/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 22/06/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 21/06/2017 | 1.38p | 1.38p | 1.25p | 1.25p | 0 |
| 20/06/2017 | 1.40p | 1.40p | 1.38p | 1.38p | 0 |
| 19/06/2017 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 16/06/2017 | 1.53p | 1.53p | 1.30p | 1.40p | 365250 |
| 15/06/2017 | 1.53p | 1.53p | 1.50p | 1.53p | 0 |
| 14/06/2017 | 1.53p | 1.75p | 1.53p | 1.53p | 285428 |
| 13/06/2017 | 1.53p | 1.53p | 1.30p | 1.53p | 36500 |
| 12/06/2017 | 1.53p | 1.60p | 1.35p | 1.53p | 88960 |
| 09/06/2017 | 1.53p | 1.53p | 1.35p | 1.53p | 44788 |
| 08/06/2017 | 1.53p | 1.53p | 1.53p | 1.53p | 0 |
| 07/06/2017 | 1.53p | 1.60p | 1.31p | 1.53p | 130882 |
| 06/06/2017 | 1.53p | 1.53p | 1.53p | 1.53p | 0 |
| 05/06/2017 | 1.63p | 1.63p | 1.50p | 1.53p | 100000 |
| 02/06/2017 | 1.75p | 1.75p | 1.50p | 1.63p | 200000 |
| 01/06/2017 | 1.75p | 1.84p | 1.55p | 1.75p | 190747 |
| 31/05/2017 | 1.75p | 1.84p | 1.75p | 1.75p | 6000 |
| 30/05/2017 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 26/05/2017 | 1.63p | 1.85p | 1.55p | 1.75p | 434597 |
| 25/05/2017 | 1.38p | 1.70p | 1.35p | 1.63p | 237323 |
| 24/05/2017 | 1.38p | 1.38p | 1.32p | 1.38p | 45265 |
| 23/05/2017 | 1.38p | 1.38p | 1.32p | 1.38p | 7868 |
| 22/05/2017 | 1.38p | 1.50p | 1.38p | 1.38p | 60000 |
| 19/05/2017 | 1.35p | 1.46p | 1.35p | 1.38p | 246140 |
| 18/05/2017 | 1.35p | 1.45p | 1.25p | 1.35p | 86926 |
| 17/05/2017 | 1.35p | 1.45p | 1.35p | 1.35p | 25431 |
| 16/05/2017 | 1.35p | 1.45p | 1.35p | 1.35p | 88112 |
| 15/05/2017 | 1.35p | 1.44p | 1.26p | 1.35p | 93873 |
| 12/05/2017 | 1.38p | 1.38p | 1.28p | 1.35p | 79360 |
| 11/05/2017 | 1.38p | 1.38p | 1.32p | 1.38p | 68315 |
| 10/05/2017 | 1.38p | 1.38p | 1.32p | 1.38p | 10000 |
| 09/05/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 08/05/2017 | 1.38p | 1.45p | 1.25p | 1.38p | 79180 |
| 05/05/2017 | 1.38p | 1.45p | 1.38p | 1.38p | 108315 |
| 04/05/2017 | 1.38p | 1.45p | 1.28p | 1.38p | 89305 |
*Close Price adjusted for both dividends and splits