Rurelec (RUR) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
09/08/2016 0.83p 0.83p 0.65p 0.83p 659469
08/08/2016 0.85p 0.85p 0.70p 0.83p 43092
05/08/2016 0.85p 0.85p 0.70p 0.85p 225000
04/08/2016 0.85p 0.85p 0.70p 0.85p 30000
03/08/2016 0.85p 0.85p 0.85p 0.85p 0
02/08/2016 0.85p 0.85p 0.70p 0.85p 61979
01/08/2016 0.83p 0.85p 0.82p 0.85p 120893
29/07/2016 0.83p 0.83p 0.75p 0.83p 500000
28/07/2016 0.83p 0.83p 0.65p 0.83p 61500
27/07/2016 0.83p 0.83p 0.66p 0.83p 5000
26/07/2016 0.83p 0.83p 0.66p 0.83p 5000
25/07/2016 0.83p 0.83p 0.65p 0.83p 133460
22/07/2016 0.83p 0.83p 0.83p 0.83p 0
21/07/2016 0.83p 0.83p 0.83p 0.83p 0
20/07/2016 0.83p 0.83p 0.66p 0.83p 37140
19/07/2016 0.83p 0.83p 0.65p 0.83p 209620
18/07/2016 0.83p 1.00p 0.65p 0.83p 1106451
15/07/2016 0.83p 0.75p 0.75p 0.83p 0
14/07/2016 0.83p 0.75p 0.75p 0.83p 0
13/07/2016 0.83p 0.75p 0.75p 0.83p 0
12/07/2016 0.83p 0.75p 0.75p 0.83p 0
11/07/2016 0.83p 0.75p 0.75p 0.83p 0
08/07/2016 0.83p 0.75p 0.75p 0.83p 0
07/07/2016 0.83p 0.75p 0.75p 0.83p 0
06/07/2016 0.83p 0.75p 0.75p 0.83p 0
05/07/2016 0.83p 0.75p 0.75p 0.83p 0
04/07/2016 0.83p 0.75p 0.75p 0.83p 0
01/07/2016 0.83p 0.75p 0.75p 0.83p 0
30/06/2016 0.83p 0.75p 0.75p 0.83p 0
29/06/2016 0.83p 0.83p 0.75p 0.83p 0
28/06/2016 0.83p 0.83p 0.75p 0.83p 0
27/06/2016 0.88p 0.88p 0.76p 0.83p 250000
24/06/2016 0.78p 0.95p 0.78p 0.88p 20000
23/06/2016 0.85p 0.88p 0.81p 0.88p 10680
22/06/2016 0.88p 0.88p 0.85p 0.88p 0
21/06/2016 0.88p 0.95p 0.84p 0.88p 135347
20/06/2016 1.00p 1.00p 0.83p 0.88p 219555
17/06/2016 1.00p 1.00p 1.00p 1.00p 0
16/06/2016 1.00p 1.00p 1.00p 1.00p 0
15/06/2016 1.00p 1.00p 0.90p 1.00p 4128
14/06/2016 1.00p 1.00p 0.90p 1.00p 30000
13/06/2016 1.00p 1.00p 0.90p 1.00p 2500
10/06/2016 1.00p 1.00p 1.00p 1.00p 0
09/06/2016 1.00p 1.08p 0.90p 1.00p 7551
08/06/2016 1.00p 1.00p 1.00p 1.00p 0
07/06/2016 1.00p 1.00p 1.00p 1.00p 0
06/06/2016 1.00p 1.00p 1.00p 1.00p 0
03/06/2016 1.00p 1.00p 1.00p 1.00p 0
02/06/2016 1.00p 1.00p 1.00p 1.00p 0
01/06/2016 1.00p 1.05p 1.00p 1.00p 5000
31/05/2016 1.00p 1.00p 1.00p 1.00p 0
27/05/2016 1.00p 1.05p 1.00p 1.00p 4594
26/05/2016 1.00p 1.00p 1.00p 1.00p 0
25/05/2016 1.00p 1.00p 1.00p 1.00p 0
24/05/2016 1.00p 1.00p 1.00p 1.00p 0
23/05/2016 1.00p 1.00p 0.93p 1.00p 41875
20/05/2016 1.00p 1.00p 1.00p 1.00p 0
19/05/2016 1.00p 1.00p 0.93p 1.00p 12000
18/05/2016 1.00p 1.09p 0.91p 1.00p 511269
17/05/2016 1.00p 1.09p 0.92p 1.00p 163712
16/05/2016 1.00p 1.00p 0.92p 1.00p 20000
13/05/2016 1.00p 1.00p 0.93p 1.00p 164120
12/05/2016 1.00p 1.00p 0.93p 1.00p 195000
11/05/2016 1.00p 1.00p 1.00p 1.00p 0
10/05/2016 1.00p 1.00p 0.93p 1.00p 3234
09/05/2016 1.00p 1.08p 1.00p 1.00p 0
06/05/2016 1.00p 1.10p 0.92p 1.00p 103019
05/05/2016 1.00p 1.00p 0.95p 1.00p 200000
04/05/2016 1.00p 1.00p 1.00p 1.00p 0
03/05/2016 0.95p 1.09p 0.95p 1.00p 150000
29/04/2016 0.95p 1.05p 0.95p 0.95p 124641
28/04/2016 0.95p 1.00p 0.84p 0.95p 36251
27/04/2016 1.00p 1.00p 0.95p 0.95p 169598
26/04/2016 1.00p 1.00p 0.91p 1.00p 45139
25/04/2016 1.00p 1.08p 1.00p 1.00p 0
22/04/2016 1.00p 1.00p 1.00p 1.00p 0
21/04/2016 1.13p 1.13p 1.00p 1.00p 80000
20/04/2016 1.13p 1.13p 1.05p 1.13p 67742
19/04/2016 1.13p 1.13p 1.00p 1.13p 175000
18/04/2016 1.08p 1.13p 0.92p 1.13p 157697
15/04/2016 1.13p 1.13p 0.94p 1.08p 275000
14/04/2016 1.13p 1.19p 0.90p 1.13p 2167434
13/04/2016 1.28p 1.35p 1.25p 1.28p 252500
12/04/2016 1.28p 1.35p 1.28p 1.28p 235185
11/04/2016 1.33p 1.33p 1.16p 1.28p 467678
08/04/2016 1.33p 1.40p 1.22p 1.33p 335873
07/04/2016 1.38p 1.45p 1.21p 1.33p 433907
06/04/2016 1.25p 1.50p 1.23p 1.38p 498085
05/04/2016 1.23p 1.34p 1.23p 1.25p 142500
04/04/2016 1.23p 1.33p 1.21p 1.23p 316055
01/04/2016 1.18p 1.25p 1.13p 1.23p 849072
31/03/2016 1.08p 1.18p 1.07p 1.18p 646900
30/03/2016 1.08p 1.08p 1.00p 1.08p 25000
29/03/2016 1.13p 1.17p 1.00p 1.08p 1283462
24/03/2016 1.13p 1.17p 1.03p 1.13p 86239
23/03/2016 1.13p 1.13p 1.03p 1.13p 11353
22/03/2016 1.18p 1.18p 1.03p 1.13p 226405
21/03/2016 1.13p 1.30p 1.13p 1.18p 540000
18/03/2016 1.13p 1.13p 1.05p 1.13p 125000
17/03/2016 1.10p 1.20p 1.08p 1.13p 463000
16/03/2016 0.95p 1.15p 0.90p 1.10p 1344872
15/03/2016 0.95p 0.99p 0.92p 0.95p 101388
14/03/2016 0.95p 0.95p 0.90p 0.95p 155313
11/03/2016 0.95p 1.00p 0.92p 0.95p 210162
10/03/2016 0.95p 0.95p 0.95p 0.95p 0
09/03/2016 0.95p 1.00p 0.92p 0.95p 26005
08/03/2016 0.95p 0.95p 0.90p 0.95p 0
07/03/2016 0.95p 0.99p 0.95p 0.95p 500000
04/03/2016 0.95p 0.99p 0.92p 0.95p 297212
03/03/2016 1.05p 1.05p 0.90p 0.95p 473848
02/03/2016 1.05p 1.05p 1.05p 1.05p 0
01/03/2016 1.05p 1.05p 1.00p 1.05p 11125
29/02/2016 1.05p 1.05p 1.04p 1.05p 13253
26/02/2016 1.05p 1.05p 1.00p 1.05p 50898
25/02/2016 1.05p 1.05p 1.01p 1.05p 40000
24/02/2016 1.10p 1.10p 1.01p 1.05p 474191
23/02/2016 1.10p 1.10p 1.05p 1.10p 61047
22/02/2016 1.10p 1.18p 1.05p 1.10p 18000
19/02/2016 1.10p 1.20p 1.05p 1.10p 155837
18/02/2016 1.10p 1.20p 1.00p 1.10p 4050000
17/02/2016 1.10p 1.20p 0.95p 1.10p 4210
16/02/2016 1.08p 1.19p 1.08p 1.10p 125000
15/02/2016 1.08p 1.08p 1.08p 1.08p 0
12/02/2016 1.10p 1.15p 1.08p 1.08p 199956
11/02/2016 1.33p 1.33p 1.10p 1.10p 2079430
10/02/2016 1.35p 1.40p 1.25p 1.33p 264838
09/02/2016 1.35p 1.35p 1.26p 1.35p 10357
08/02/2016 1.35p 1.40p 1.35p 1.35p 167698
05/02/2016 1.35p 1.40p 1.35p 1.35p 35025
04/02/2016 1.35p 1.35p 1.35p 1.35p 0
03/02/2016 1.35p 1.35p 1.35p 1.35p 0
02/02/2016 1.35p 1.35p 1.35p 1.35p 0
01/02/2016 1.35p 1.40p 1.25p 1.35p 78831
29/01/2016 1.43p 1.43p 1.35p 1.35p 99352
28/01/2016 1.43p 1.43p 1.35p 1.43p 194604
27/01/2016 1.43p 1.50p 1.37p 1.43p 117599
26/01/2016 1.35p 1.50p 1.35p 1.43p 819600
25/01/2016 1.63p 1.65p 1.25p 1.35p 911273
22/01/2016 1.63p 1.68p 1.50p 1.63p 1025628
21/01/2016 1.38p 1.65p 1.33p 1.63p 2349082
20/01/2016 1.18p 1.45p 1.18p 1.38p 2231298
19/01/2016 1.08p 1.34p 1.08p 1.18p 4213280
18/01/2016 1.08p 1.25p 1.08p 1.08p 150001
15/01/2016 1.08p 1.10p 1.08p 1.08p 650000
14/01/2016 0.93p 1.20p 0.93p 1.08p 3693675
13/01/2016 0.93p 0.93p 0.87p 0.93p 14238
12/01/2016 0.93p 0.98p 0.87p 0.93p 249975
11/01/2016 0.90p 0.95p 0.87p 0.93p 453300
08/01/2016 0.90p 1.10p 0.87p 0.90p 17000
07/01/2016 0.90p 0.90p 0.90p 0.90p 0
06/01/2016 0.90p 0.90p 0.90p 0.90p 0
05/01/2016 1.05p 1.05p 0.85p 0.90p 3924590
04/01/2016 1.05p 1.05p 0.95p 1.05p 98540
31/12/2015 1.05p 1.05p 1.05p 1.05p 0
30/12/2015 1.05p 1.10p 1.05p 1.05p 89823
29/12/2015 1.05p 1.05p 0.95p 1.05p 31888
24/12/2015 1.13p 1.13p 1.00p 1.08p 150000
23/12/2015 0.95p 1.25p 0.90p 1.08p 1233642
22/12/2015 0.85p 0.90p 0.77p 0.88p 392714
21/12/2015 0.80p 1.00p 0.79p 0.85p 964579
18/12/2015 0.93p 0.93p 0.76p 0.80p 1677187
17/12/2015 0.95p 1.07p 0.89p 0.93p 1239777
16/12/2015 0.95p 1.05p 0.88p 0.95p 2149560
15/12/2015 1.13p 1.15p 0.91p 0.95p 3640067
14/12/2015 1.40p 1.48p 1.01p 1.13p 2762335
11/12/2015 1.35p 1.55p 1.35p 1.40p 1774926
10/12/2015 1.35p 1.44p 1.30p 1.35p 1643716
09/12/2015 1.23p 1.47p 1.23p 1.35p 2093281
08/12/2015 1.10p 1.38p 1.10p 1.23p 1352456
07/12/2015 0.80p 1.15p 0.80p 1.10p 2484642
04/12/2015 0.80p 0.98p 0.76p 0.80p 101800
03/12/2015 0.78p 0.85p 0.77p 0.80p 966887
02/12/2015 0.75p 0.86p 0.72p 0.78p 693507
01/12/2015 0.71p 0.80p 0.70p 0.75p 692709
30/11/2015 0.85p 0.85p 0.70p 0.71p 909964
27/11/2015 0.85p 0.90p 0.82p 0.85p 244608
26/11/2015 0.85p 0.85p 0.82p 0.85p 159467
25/11/2015 0.85p 0.85p 0.80p 0.85p 723444
24/11/2015 0.78p 0.85p 0.78p 0.85p 846092
23/11/2015 0.80p 0.85p 0.78p 0.78p 1176130
20/11/2015 0.80p 0.85p 0.79p 0.80p 757507
19/11/2015 0.83p 0.90p 0.80p 0.80p 1788500
18/11/2015 0.88p 1.00p 0.80p 0.83p 298027
17/11/2015 0.88p 0.97p 0.84p 0.88p 311567
16/11/2015 0.88p 0.88p 0.84p 0.88p 14854
13/11/2015 0.98p 0.98p 0.83p 0.88p 1402477
12/11/2015 1.10p 1.15p 1.00p 1.10p 988358
11/11/2015 1.13p 1.15p 1.03p 1.10p 1002569
10/11/2015 1.13p 1.15p 1.00p 1.13p 423268
09/11/2015 1.13p 1.22p 1.10p 1.13p 2096077
06/11/2015 1.10p 1.22p 1.01p 1.13p 1373761
05/11/2015 1.10p 1.13p 1.04p 1.10p 1002800
04/11/2015 1.03p 1.15p 1.02p 1.10p 1498297
03/11/2015 1.23p 1.23p 0.93p 1.03p 3745904
02/11/2015 1.38p 1.49p 1.01p 1.23p 6056535
30/10/2015 0.55p 1.47p 0.54p 1.40p 8916454
29/10/2015 0.55p 0.63p 0.50p 0.55p 115000
28/10/2015 0.65p 0.65p 0.50p 0.55p 1365279
27/10/2015 0.65p 0.65p 0.56p 0.65p 24991
26/10/2015 0.65p 0.65p 0.65p 0.65p 150000

*Close Price adjusted for both dividends and splits