Rurelec (RUR) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
23/10/2015 0.65p 0.65p 0.57p 0.65p 12352
22/10/2015 0.65p 0.65p 0.56p 0.65p 71810
21/10/2015 0.65p 0.65p 0.51p 0.65p 2148805
20/10/2015 0.83p 0.83p 0.50p 0.65p 1868851
19/10/2015 1.13p 1.13p 1.13p 1.13p 0
16/10/2015 1.10p 1.13p 0.96p 1.13p 472675
15/10/2015 1.18p 1.20p 0.92p 1.10p 1799535
14/10/2015 1.38p 1.38p 1.05p 1.18p 399015
13/10/2015 1.38p 1.38p 1.25p 1.38p 191939
12/10/2015 1.38p 1.38p 1.38p 1.38p 0
09/10/2015 1.38p 1.38p 1.25p 1.38p 70000
08/10/2015 1.38p 1.38p 1.25p 1.38p 1209
07/10/2015 1.38p 1.38p 1.38p 1.38p 0
06/10/2015 1.38p 1.38p 1.00p 1.38p 31395
05/10/2015 1.38p 1.38p 1.25p 1.38p 16560
02/10/2015 1.38p 1.48p 1.25p 1.38p 848744
01/10/2015 1.38p 1.38p 1.38p 1.38p 109098
30/09/2015 1.75p 1.75p 1.00p 1.38p 2089580
29/09/2015 1.75p 1.85p 1.63p 1.85p 919125
28/09/2015 1.85p 1.90p 1.61p 1.75p 150000
25/09/2015 1.85p 1.85p 1.63p 1.85p 50000
24/09/2015 1.85p 1.90p 1.60p 1.85p 520225
23/09/2015 1.75p 1.85p 1.61p 1.85p 1282380
22/09/2015 1.75p 1.75p 1.66p 1.75p 220060
21/09/2015 1.75p 1.75p 1.53p 1.75p 464420
18/09/2015 1.75p 1.75p 1.75p 1.75p 0
17/09/2015 1.75p 1.75p 1.50p 1.75p 90500
16/09/2015 1.75p 1.75p 1.50p 1.75p 50000
15/09/2015 1.75p 1.75p 1.72p 1.75p 141000
14/09/2015 1.75p 1.75p 1.50p 1.75p 283602
11/09/2015 1.75p 1.75p 1.50p 1.75p 118445
10/09/2015 1.75p 1.75p 1.55p 1.75p 70000
09/09/2015 1.55p 1.77p 1.53p 1.75p 870796
08/09/2015 1.55p 1.55p 1.43p 1.55p 49378
07/09/2015 1.55p 1.55p 1.55p 1.55p 0
04/09/2015 1.55p 1.55p 1.55p 1.55p 0
03/09/2015 1.50p 1.55p 1.48p 1.55p 0
02/09/2015 1.48p 1.50p 1.48p 1.48p 8398829
01/09/2015 1.48p 1.58p 1.48p 1.48p 227437
28/08/2015 1.48p 1.58p 1.48p 1.48p 263492
27/08/2015 1.48p 1.55p 1.43p 1.48p 202853
26/08/2015 1.63p 1.63p 1.43p 1.48p 1436611
25/08/2015 1.63p 1.63p 1.32p 1.63p 138396
24/08/2015 1.63p 1.63p 1.50p 1.63p 120992
21/08/2015 1.63p 1.65p 1.50p 1.63p 657500
20/08/2015 1.55p 1.65p 1.50p 1.63p 1327273
19/08/2015 1.50p 1.75p 1.38p 1.55p 400000
18/08/2015 1.50p 1.53p 1.50p 1.50p 150000
17/08/2015 1.50p 1.50p 1.50p 1.50p 0
14/08/2015 1.50p 1.50p 1.33p 1.50p 90000
13/08/2015 1.50p 1.50p 1.43p 1.50p 30000
12/08/2015 1.50p 1.55p 1.42p 1.50p 254198
11/08/2015 1.50p 1.50p 1.42p 1.50p 69876
10/08/2015 1.50p 1.60p 1.50p 1.50p 20000
07/08/2015 1.50p 1.60p 1.40p 1.50p 197776
06/08/2015 1.38p 1.50p 1.32p 1.50p 1547681
05/08/2015 1.50p 1.50p 1.34p 1.38p 750000
04/08/2015 1.50p 1.60p 1.50p 1.50p 2552019
03/08/2015 1.63p 1.63p 1.34p 1.50p 737000
31/07/2015 1.63p 1.63p 1.50p 1.63p 100000
30/07/2015 1.63p 1.75p 1.63p 1.63p 0
29/07/2015 1.63p 1.75p 1.55p 1.63p 186974
28/07/2015 1.63p 1.63p 1.63p 1.63p 0
27/07/2015 1.63p 1.72p 1.63p 1.63p 20000
24/07/2015 1.63p 1.75p 1.50p 1.63p 58055
23/07/2015 1.63p 1.72p 1.63p 1.63p 150000
22/07/2015 1.75p 1.75p 1.63p 1.63p 1520000
21/07/2015 1.88p 1.88p 1.60p 1.75p 782737
20/07/2015 2.13p 2.13p 1.75p 1.88p 136810
17/07/2015 2.00p 2.20p 1.80p 1.88p 956157
16/07/2015 1.88p 1.94p 1.60p 1.83p 1819958
15/07/2015 2.63p 2.63p 1.75p 1.88p 4631375
14/07/2015 2.63p 2.63p 2.53p 2.63p 657
13/07/2015 2.75p 3.25p 2.53p 2.63p 87140
10/07/2015 2.75p 2.75p 2.53p 2.75p 500
09/07/2015 2.75p 2.75p 2.75p 2.75p 7142
08/07/2015 2.75p 2.75p 2.75p 2.75p 0
07/07/2015 2.75p 2.75p 2.50p 2.75p 152000
06/07/2015 2.88p 3.25p 2.52p 2.75p 132192
03/07/2015 3.00p 3.00p 2.63p 2.88p 26550
02/07/2015 3.00p 3.00p 2.75p 3.00p 10000
01/07/2015 2.75p 3.00p 2.75p 3.00p 139221
30/06/2015 3.00p 3.00p 2.58p 2.75p 391303
29/06/2015 3.00p 3.00p 2.83p 3.00p 3000
26/06/2015 3.00p 3.13p 3.00p 3.00p 120000
25/06/2015 3.00p 3.00p 2.93p 3.00p 120000
24/06/2015 3.00p 3.00p 2.83p 3.00p 60000
23/06/2015 3.00p 3.15p 3.00p 3.00p 12884
22/06/2015 3.00p 3.17p 2.92p 3.00p 322010
19/06/2015 3.38p 3.38p 2.65p 3.00p 1752134
18/06/2015 3.38p 3.45p 3.25p 3.38p 90976
17/06/2015 3.38p 4.00p 3.25p 3.38p 87431
16/06/2015 3.50p 3.60p 3.31p 3.38p 113054
15/06/2015 3.50p 3.50p 3.31p 3.50p 11000
12/06/2015 3.50p 3.50p 3.31p 3.50p 24500
11/06/2015 3.50p 4.00p 3.50p 3.50p 0
10/06/2015 3.50p 3.50p 3.50p 3.50p 0
09/06/2015 3.50p 3.50p 3.31p 3.50p 1877
08/06/2015 3.50p 3.59p 3.50p 3.50p 100000
05/06/2015 3.50p 3.50p 3.25p 3.50p 191513
04/06/2015 3.50p 3.60p 3.28p 3.50p 105232
03/06/2015 3.50p 3.50p 3.50p 3.50p 0
02/06/2015 3.50p 3.50p 3.33p 3.50p 111744
01/06/2015 3.50p 3.55p 3.38p 3.50p 76000
29/05/2015 3.50p 3.50p 3.50p 3.50p 0
28/05/2015 3.50p 3.55p 3.50p 3.50p 11197
27/05/2015 3.50p 3.50p 3.50p 3.50p 0
26/05/2015 3.50p 3.50p 3.35p 3.50p 75279
22/05/2015 3.50p 3.50p 3.35p 3.50p 5000
21/05/2015 3.50p 3.60p 3.33p 3.50p 395000
20/05/2015 3.50p 3.50p 3.50p 3.50p 0
19/05/2015 3.50p 3.60p 3.35p 3.50p 91405
18/05/2015 3.63p 3.63p 3.35p 3.50p 398224
15/05/2015 3.75p 3.75p 3.50p 3.63p 327831
14/05/2015 3.75p 3.75p 3.74p 3.75p 50000
13/05/2015 3.88p 4.00p 3.55p 3.75p 370594
12/05/2015 3.75p 3.88p 3.55p 3.88p 144583
11/05/2015 3.63p 3.86p 3.63p 3.75p 767768
08/05/2015 3.50p 3.63p 3.50p 3.63p 675072
07/05/2015 3.75p 3.75p 3.50p 3.50p 178718
06/05/2015 3.75p 3.75p 3.55p 3.75p 24245
05/05/2015 3.88p 3.88p 3.55p 3.75p 5550
01/05/2015 3.88p 3.88p 3.55p 3.88p 112744
30/04/2015 4.00p 4.00p 3.50p 3.88p 375000
29/04/2015 4.00p 4.00p 3.78p 4.00p 25896
28/04/2015 4.00p 4.25p 3.88p 4.00p 0
27/04/2015 4.00p 4.00p 3.78p 4.00p 612438
24/04/2015 3.88p 3.95p 3.80p 3.88p 104146
23/04/2015 3.75p 3.88p 3.75p 3.88p 12000
22/04/2015 3.75p 4.00p 3.63p 3.75p 259269
21/04/2015 3.75p 3.90p 3.50p 3.75p 1769641
20/04/2015 3.88p 4.25p 3.75p 3.75p 194028
17/04/2015 4.00p 4.00p 3.75p 3.88p 308786
16/04/2015 4.00p 4.00p 3.75p 4.00p 250000
15/04/2015 4.25p 4.25p 3.75p 4.00p 675125
14/04/2015 4.00p 4.00p 3.78p 4.00p 80000
13/04/2015 4.25p 4.25p 3.75p 4.00p 150986
10/04/2015 3.88p 4.00p 3.75p 4.00p 350776
09/04/2015 3.75p 3.88p 3.50p 3.88p 3080968
08/04/2015 3.75p 3.80p 3.50p 3.75p 359790
07/04/2015 3.75p 4.00p 3.75p 3.75p 103000
02/04/2015 3.80p 3.90p 3.55p 3.75p 968149
01/04/2015 3.75p 3.90p 3.51p 3.80p 963057
31/03/2015 4.00p 4.00p 3.75p 4.00p 185162
30/03/2015 4.00p 4.00p 3.98p 4.00p 2490
27/03/2015 4.00p 4.00p 3.77p 4.00p 271321
26/03/2015 4.00p 4.00p 3.75p 4.00p 36578
25/03/2015 3.88p 4.25p 3.76p 4.00p 97190
24/03/2015 3.88p 4.00p 3.75p 3.88p 221490
23/03/2015 3.88p 3.98p 3.75p 3.88p 540419
20/03/2015 4.13p 4.13p 3.83p 3.88p 156222
19/03/2015 4.13p 4.13p 3.84p 4.13p 43663
18/03/2015 4.13p 4.38p 3.80p 4.13p 65000
17/03/2015 4.38p 4.38p 3.80p 4.13p 311214
16/03/2015 4.38p 4.38p 4.05p 4.38p 19523
13/03/2015 4.38p 4.38p 4.38p 4.38p 0
12/03/2015 4.38p 4.38p 4.05p 4.38p 79657
11/03/2015 4.38p 4.45p 4.38p 4.38p 56540
10/03/2015 4.38p 4.48p 4.05p 4.38p 62603
09/03/2015 4.38p 4.50p 4.04p 4.38p 70613
06/03/2015 4.38p 4.38p 4.04p 4.38p 18767
05/03/2015 4.50p 4.50p 4.15p 4.38p 166242
04/03/2015 4.13p 4.60p 3.85p 4.50p 768216
03/03/2015 4.25p 4.50p 3.83p 4.25p 559682
02/03/2015 3.25p 4.70p 3.25p 4.25p 5573277
27/02/2015 3.13p 3.14p 3.00p 3.13p 1819523
26/02/2015 3.13p 3.15p 3.13p 3.13p 124500
25/02/2015 3.13p 3.20p 3.00p 3.13p 1945562
24/02/2015 3.13p 3.18p 3.13p 3.13p 60000
23/02/2015 3.25p 3.40p 3.00p 3.13p 626030
20/02/2015 3.25p 3.45p 3.10p 3.25p 165987
19/02/2015 3.25p 3.45p 3.25p 3.25p 30000
18/02/2015 3.25p 3.25p 3.01p 3.25p 247024
17/02/2015 3.25p 3.31p 3.01p 3.25p 6376
16/02/2015 3.38p 3.38p 3.10p 3.25p 262069
13/02/2015 3.38p 3.38p 3.25p 3.38p 1746
12/02/2015 3.38p 3.38p 3.38p 3.38p 0
11/02/2015 3.25p 3.38p 3.25p 3.38p 135000
10/02/2015 3.25p 3.33p 3.25p 3.25p 218301
09/02/2015 3.38p 3.38p 3.25p 3.25p 52271
06/02/2015 3.38p 3.45p 3.25p 3.38p 481890
05/02/2015 3.38p 3.38p 3.25p 3.38p 10000
04/02/2015 3.38p 3.45p 3.38p 3.38p 3000
03/02/2015 3.38p 3.45p 3.25p 3.38p 373835
02/02/2015 3.50p 3.50p 3.38p 3.38p 320000
30/01/2015 3.50p 3.50p 3.40p 3.50p 96595
29/01/2015 3.50p 3.50p 3.30p 3.50p 308773
28/01/2015 3.50p 4.00p 3.50p 3.50p 157258
27/01/2015 3.75p 3.75p 3.25p 3.50p 1670245
26/01/2015 3.88p 3.88p 3.75p 3.75p 119655
23/01/2015 3.88p 4.50p 3.75p 3.88p 857378
22/01/2015 3.88p 3.88p 3.82p 3.88p 38001
21/01/2015 3.88p 3.95p 3.82p 3.88p 18497
20/01/2015 3.88p 3.97p 3.82p 3.88p 285466
19/01/2015 3.88p 4.00p 3.75p 3.88p 697789
16/01/2015 4.13p 4.13p 3.76p 3.88p 579660
15/01/2015 4.13p 4.13p 4.08p 4.13p 1624
14/01/2015 4.13p 4.18p 4.08p 4.13p 22163
13/01/2015 4.38p 4.38p 4.00p 4.13p 319971
12/01/2015 4.38p 4.38p 4.10p 4.38p 55427

*Close Price adjusted for both dividends and splits