Rurelec (RUR) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
03/05/2017 1.30p 1.45p 1.25p 1.38p 333589
02/05/2017 1.38p 1.38p 1.25p 1.30p 280000
28/04/2017 1.38p 1.48p 1.28p 1.38p 24147
27/04/2017 1.38p 1.38p 1.30p 1.38p 113966
26/04/2017 1.38p 1.38p 1.38p 1.38p 0
25/04/2017 1.38p 1.38p 1.32p 1.38p 17800
24/04/2017 1.38p 1.38p 1.32p 1.38p 43704
21/04/2017 1.38p 1.38p 1.38p 1.38p 0
20/04/2017 1.38p 1.38p 1.32p 1.38p 194062
19/04/2017 1.38p 1.50p 1.38p 1.38p 35000
18/04/2017 1.38p 1.50p 1.38p 1.38p 15834
13/04/2017 1.48p 1.48p 1.32p 1.38p 19000
12/04/2017 1.63p 1.75p 1.28p 1.38p 945774
11/04/2017 1.63p 1.75p 1.50p 1.63p 2117218
10/04/2017 1.63p 1.69p 1.63p 1.63p 67499
07/04/2017 1.63p 1.69p 1.63p 1.63p 420705
06/04/2017 1.63p 1.63p 1.51p 1.63p 60000
05/04/2017 1.63p 1.63p 1.55p 1.63p 4545
04/04/2017 1.70p 1.70p 1.54p 1.63p 236073
03/04/2017 1.75p 1.75p 1.56p 1.70p 259047
31/03/2017 1.70p 1.79p 1.70p 1.70p 70000
30/03/2017 1.63p 1.79p 1.63p 1.70p 134311
29/03/2017 1.75p 1.75p 1.51p 1.63p 270000
28/03/2017 1.75p 1.75p 1.56p 1.75p 90000
27/03/2017 1.75p 1.75p 1.50p 1.75p 9721
24/03/2017 1.75p 1.75p 1.58p 1.75p 200000
23/03/2017 1.75p 1.75p 1.75p 1.75p 0
22/03/2017 1.75p 1.75p 1.75p 1.75p 0
21/03/2017 1.75p 1.80p 1.58p 1.75p 42749
20/03/2017 1.80p 1.87p 1.61p 1.75p 245410
17/03/2017 1.80p 1.80p 1.61p 1.80p 2649
16/03/2017 1.63p 1.80p 1.63p 1.80p 230000
15/03/2017 1.75p 1.75p 1.51p 1.63p 1043998
14/03/2017 1.75p 1.75p 1.58p 1.75p 5397
13/03/2017 1.75p 1.75p 1.58p 1.75p 4976
10/03/2017 1.75p 1.75p 1.62p 1.75p 200000
09/03/2017 1.75p 1.75p 1.62p 1.75p 80000
08/03/2017 1.75p 2.00p 1.67p 1.75p 555985
07/03/2017 1.75p 1.75p 1.75p 1.75p 0
06/03/2017 1.75p 1.75p 1.62p 1.75p 437596
03/03/2017 1.75p 1.90p 1.67p 1.75p 79017
02/03/2017 1.75p 1.80p 1.66p 1.75p 182016
01/03/2017 1.75p 1.82p 1.75p 1.75p 448838
28/02/2017 1.75p 1.75p 1.75p 1.75p 0
27/02/2017 1.75p 1.82p 1.63p 1.75p 45850
24/02/2017 1.75p 1.85p 1.63p 1.75p 434129
23/02/2017 1.75p 1.88p 1.58p 1.75p 168063
22/02/2017 1.58p 1.88p 1.58p 1.75p 1367800
21/02/2017 1.58p 1.58p 1.53p 1.58p 148877
20/02/2017 1.58p 1.75p 1.53p 1.58p 142057
17/02/2017 1.58p 1.75p 1.50p 1.58p 305712
16/02/2017 1.40p 1.60p 1.36p 1.53p 485359
15/02/2017 1.63p 1.63p 1.50p 1.55p 378330
14/02/2017 1.63p 1.69p 1.63p 1.63p 50000
13/02/2017 1.80p 1.96p 1.60p 1.63p 788966
10/02/2017 1.33p 1.96p 1.32p 1.80p 673221
09/02/2017 1.38p 1.38p 1.32p 1.33p 323467
08/02/2017 1.38p 1.38p 1.38p 1.38p 0
07/02/2017 1.48p 1.48p 1.32p 1.38p 158403
06/02/2017 1.48p 1.50p 1.31p 1.48p 442963
03/02/2017 1.50p 1.50p 1.34p 1.48p 144446
02/02/2017 1.48p 1.48p 1.34p 1.48p 51000
01/02/2017 1.53p 1.60p 1.45p 1.48p 1117694
31/01/2017 1.38p 1.63p 1.25p 1.53p 2855563
30/01/2017 1.13p 1.40p 1.10p 1.20p 353516
27/01/2017 1.08p 1.21p 1.08p 1.13p 155852
26/01/2017 1.08p 1.19p 0.98p 1.08p 274537
25/01/2017 1.08p 1.12p 0.91p 1.08p 793386
24/01/2017 1.03p 1.15p 0.92p 1.08p 870345
23/01/2017 0.83p 1.00p 0.79p 1.00p 1101000
20/01/2017 0.83p 0.83p 0.80p 0.83p 275000
19/01/2017 0.80p 0.83p 0.70p 0.83p 114687
18/01/2017 0.83p 0.95p 0.81p 0.88p 276250
17/01/2017 0.80p 0.92p 0.80p 0.83p 822841
16/01/2017 0.90p 0.99p 0.75p 0.80p 1406074
13/01/2017 1.13p 1.13p 0.90p 0.90p 1521915
12/01/2017 1.13p 1.14p 1.03p 1.13p 212642
11/01/2017 1.13p 1.13p 1.03p 1.13p 28000
10/01/2017 1.13p 1.13p 1.02p 1.13p 5000
09/01/2017 1.13p 1.13p 1.02p 1.13p 54467
06/01/2017 1.13p 1.25p 1.02p 1.13p 11500
05/01/2017 1.13p 1.13p 1.13p 1.13p 0
04/01/2017 1.13p 1.13p 1.05p 1.13p 28000
03/01/2017 1.13p 1.13p 1.05p 1.13p 260710
30/12/2016 1.13p 1.25p 1.13p 1.13p 51920
29/12/2016 1.08p 1.25p 1.08p 1.13p 69047
28/12/2016 1.08p 1.25p 1.08p 1.08p 102366
23/12/2016 0.88p 1.08p 0.88p 1.08p 600000
22/12/2016 0.88p 1.13p 0.88p 0.88p 0
21/12/2016 0.88p 1.00p 0.88p 0.88p 61505
20/12/2016 0.88p 0.88p 0.80p 0.88p 1000
19/12/2016 0.88p 0.88p 0.88p 0.88p 0
16/12/2016 0.88p 0.88p 0.80p 0.88p 59778
15/12/2016 0.88p 1.00p 0.88p 0.88p 0
14/12/2016 0.88p 1.00p 0.88p 1.00p 0
13/12/2016 0.85p 0.90p 0.80p 0.88p 270079
12/12/2016 0.85p 0.85p 0.80p 0.85p 323
09/12/2016 0.85p 1.00p 0.85p 0.85p 0
08/12/2016 0.88p 0.90p 0.83p 0.85p 247846
07/12/2016 0.88p 0.99p 0.88p 0.88p 30000
06/12/2016 1.03p 1.03p 0.88p 0.88p 149904
05/12/2016 1.03p 1.03p 0.90p 1.03p 11233
02/12/2016 1.08p 1.09p 0.90p 1.03p 141083
01/12/2016 1.08p 1.09p 1.03p 1.08p 117505
30/11/2016 1.05p 1.08p 1.04p 1.08p 109010
29/11/2016 1.05p 1.05p 1.05p 1.05p 0
28/11/2016 1.05p 1.05p 1.05p 1.05p 0
25/11/2016 1.05p 1.05p 1.05p 1.05p 0
24/11/2016 1.05p 1.05p 1.00p 1.05p 7282
23/11/2016 1.13p 1.13p 1.00p 1.05p 161236
22/11/2016 1.13p 1.16p 1.00p 1.13p 496105
21/11/2016 1.13p 1.13p 1.00p 1.13p 570800
18/11/2016 1.13p 1.38p 1.03p 1.13p 90000
17/11/2016 1.13p 1.18p 1.13p 1.13p 114953
16/11/2016 1.30p 1.30p 1.10p 1.13p 752000
15/11/2016 1.30p 1.30p 1.30p 1.30p 0
14/11/2016 1.30p 1.30p 1.30p 1.30p 0
11/11/2016 1.30p 1.30p 1.30p 1.30p 0
10/11/2016 1.30p 1.30p 1.30p 1.30p 0
09/11/2016 1.30p 1.30p 1.30p 1.30p 0
08/11/2016 1.30p 1.30p 1.25p 1.30p 0
07/11/2016 1.13p 1.37p 1.13p 1.30p 426331
04/11/2016 1.30p 1.30p 1.11p 1.13p 160000
03/11/2016 1.33p 1.33p 1.25p 1.30p 350000
02/11/2016 1.38p 1.50p 1.30p 1.33p 210443
01/11/2016 1.48p 1.48p 1.38p 1.38p 150000
31/10/2016 1.48p 1.68p 1.43p 1.48p 333541
28/10/2016 1.38p 1.50p 1.38p 1.48p 182718
27/10/2016 1.38p 1.48p 1.38p 1.38p 113000
26/10/2016 1.48p 1.60p 1.36p 1.48p 540000
25/10/2016 1.48p 1.61p 1.32p 1.48p 36211
24/10/2016 1.50p 1.50p 1.30p 1.48p 315315
21/10/2016 1.60p 1.60p 1.50p 1.50p 0
20/10/2016 1.63p 1.63p 1.50p 1.60p 366719
19/10/2016 1.68p 1.68p 1.62p 1.68p 200000
18/10/2016 1.68p 1.68p 1.68p 1.68p 0
17/10/2016 1.68p 1.88p 1.68p 1.68p 5767
14/10/2016 1.65p 1.73p 1.65p 1.68p 140000
13/10/2016 1.83p 1.83p 1.50p 1.65p 1110000
12/10/2016 1.83p 1.89p 1.74p 1.83p 150000
11/10/2016 1.78p 1.89p 1.66p 1.83p 456512
10/10/2016 1.83p 2.10p 1.52p 1.78p 3345035
07/10/2016 1.38p 1.85p 1.38p 1.83p 1463133
06/10/2016 1.68p 1.74p 1.38p 1.38p 1180199
05/10/2016 1.45p 2.00p 1.45p 1.68p 2114403
04/10/2016 1.38p 1.50p 1.33p 1.45p 154844
03/10/2016 1.25p 1.50p 1.13p 1.38p 392968
30/09/2016 1.25p 1.25p 1.13p 1.25p 200000
29/09/2016 1.20p 1.20p 1.13p 1.13p 210000
28/09/2016 1.20p 1.20p 1.20p 1.20p 0
27/09/2016 1.20p 1.20p 1.13p 1.20p 40000
26/09/2016 1.20p 1.35p 1.13p 1.20p 28260
23/09/2016 1.20p 1.20p 1.20p 1.20p 0
22/09/2016 1.20p 1.20p 1.20p 1.20p 0
21/09/2016 1.20p 1.30p 1.12p 1.20p 165507
20/09/2016 1.20p 1.20p 1.20p 1.20p 0
19/09/2016 1.20p 1.20p 1.00p 1.20p 200231
16/09/2016 1.30p 1.30p 1.10p 1.20p 350000
15/09/2016 1.30p 1.30p 1.30p 1.30p 0
14/09/2016 1.30p 1.30p 1.30p 1.30p 0
13/09/2016 1.30p 1.38p 1.30p 1.30p 13587
12/09/2016 1.30p 1.30p 1.25p 1.30p 10000
09/09/2016 1.30p 1.38p 1.30p 1.30p 38940
08/09/2016 1.30p 1.40p 1.30p 1.30p 50000
07/09/2016 1.30p 1.30p 1.30p 1.30p 0
06/09/2016 1.30p 1.40p 1.10p 1.30p 32000
05/09/2016 1.30p 1.30p 1.10p 1.30p 5244
02/09/2016 1.43p 1.45p 1.16p 1.30p 476385
01/09/2016 1.03p 1.65p 1.03p 1.43p 1877804
31/08/2016 1.03p 1.23p 0.85p 1.03p 328999
30/08/2016 1.03p 1.24p 0.95p 1.03p 247899
26/08/2016 1.00p 1.20p 0.96p 1.03p 224418
25/08/2016 0.93p 1.15p 0.93p 1.00p 253604
24/08/2016 0.85p 1.09p 0.85p 0.93p 744749
23/08/2016 0.85p 0.90p 0.79p 0.85p 139762
22/08/2016 0.80p 0.98p 0.68p 0.90p 789757
19/08/2016 0.80p 0.96p 0.80p 0.80p 51762
18/08/2016 0.80p 0.96p 0.68p 0.80p 129585
17/08/2016 0.83p 0.83p 0.63p 0.80p 1188727
16/08/2016 0.83p 0.83p 0.83p 0.83p 0
15/08/2016 0.83p 0.83p 0.83p 0.83p 0
12/08/2016 0.83p 0.86p 0.66p 0.83p 175944
11/08/2016 0.83p 1.00p 0.68p 0.83p 7400
10/08/2016 0.83p 0.86p 0.68p 0.83p 200000

*Close Price adjusted for both dividends and splits