Rurelec (RUR) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
25/03/2014 7.25p 7.29p 7.00p 7.25p 148396
24/03/2014 7.25p 7.35p 7.01p 7.25p 229965
21/03/2014 7.38p 7.40p 7.00p 7.25p 498927
20/03/2014 7.75p 7.75p 7.00p 7.38p 472370
19/03/2014 7.63p 7.93p 7.00p 7.75p 268633
18/03/2014 7.75p 7.89p 7.25p 7.63p 273976
17/03/2014 7.75p 8.25p 7.70p 8.25p 116205
14/03/2014 7.75p 7.75p 7.00p 7.75p 354640
13/03/2014 7.88p 8.00p 7.50p 7.75p 5073636
12/03/2014 7.88p 8.00p 7.75p 7.88p 22250
11/03/2014 7.88p 8.25p 7.60p 7.88p 321620
10/03/2014 8.00p 8.27p 7.50p 7.88p 1051118
07/03/2014 8.00p 8.16p 7.76p 8.00p 240080
06/03/2014 8.00p 8.25p 7.55p 8.00p 615679
05/03/2014 8.13p 8.90p 7.52p 8.00p 447314
04/03/2014 8.25p 8.30p 7.76p 8.13p 379865
03/03/2014 8.38p 8.38p 7.50p 8.25p 543979
28/02/2014 8.38p 8.50p 8.25p 8.38p 195029
27/02/2014 8.75p 8.80p 8.21p 8.38p 688130
26/02/2014 8.75p 8.90p 8.50p 8.75p 138400
25/02/2014 8.75p 9.00p 8.50p 8.75p 690292
24/02/2014 8.75p 8.75p 8.50p 8.75p 158907
21/02/2014 8.75p 8.90p 8.50p 8.75p 198174
20/02/2014 9.13p 9.13p 8.50p 8.75p 192780
19/02/2014 9.13p 9.13p 8.75p 9.13p 388167
18/02/2014 9.13p 9.13p 8.75p 9.13p 669594
17/02/2014 9.13p 9.16p 8.82p 9.13p 233216
14/02/2014 9.00p 9.20p 8.80p 9.13p 330838
13/02/2014 8.75p 9.40p 8.55p 9.00p 653676
12/02/2014 9.00p 9.00p 8.25p 8.75p 1289213
11/02/2014 9.50p 9.75p 8.50p 9.00p 1461090
10/02/2014 9.75p 9.75p 8.50p 9.50p 1548659
07/02/2014 10.13p 10.25p 9.50p 9.75p 485663
06/02/2014 9.63p 10.20p 8.90p 10.13p 1975839
05/02/2014 10.25p 10.45p 9.25p 9.63p 2599222
04/02/2014 10.88p 11.00p 9.55p 10.25p 2358925
03/02/2014 14.13p 14.36p 10.05p 10.88p 38962868
31/01/2014 13.25p 15.50p 12.50p 14.38p 6938760
30/01/2014 13.25p 13.50p 13.01p 13.25p 3201580
29/01/2014 13.50p 14.00p 13.08p 13.25p 1677418
28/01/2014 13.25p 13.75p 12.76p 13.50p 1917055
27/01/2014 13.25p 13.50p 13.00p 13.25p 2379517
24/01/2014 13.38p 13.50p 13.00p 13.25p 2099145
23/01/2014 14.00p 14.57p 13.26p 13.38p 2358341
22/01/2014 13.00p 14.50p 12.77p 14.00p 2714247
21/01/2014 13.25p 13.35p 13.00p 13.00p 264289
20/01/2014 13.00p 13.50p 12.76p 13.25p 692199
17/01/2014 12.63p 13.25p 12.53p 13.00p 2293008
16/01/2014 12.63p 13.00p 12.51p 12.63p 496502
15/01/2014 12.50p 12.93p 12.25p 12.63p 378001
14/01/2014 12.50p 12.75p 12.25p 12.50p 605169
13/01/2014 12.50p 12.70p 12.25p 12.50p 368280
10/01/2014 12.75p 12.85p 12.37p 12.50p 1349127
09/01/2014 12.75p 12.91p 12.50p 12.75p 419898
08/01/2014 12.88p 13.00p 12.50p 12.75p 2475858
07/01/2014 12.88p 13.00p 12.81p 12.88p 365505
06/01/2014 12.75p 13.00p 12.75p 12.88p 908321
03/01/2014 12.75p 12.85p 12.75p 12.75p 155370
02/01/2014 12.75p 12.85p 12.75p 12.75p 284697
31/12/2013 12.75p 13.00p 12.55p 12.75p 186172
30/12/2013 12.75p 12.88p 12.50p 12.75p 74352
27/12/2013 12.75p 12.90p 12.50p 12.75p 173015
24/12/2013 12.75p 12.90p 12.50p 12.75p 21078
23/12/2013 12.63p 12.90p 12.50p 12.75p 160559
20/12/2013 13.12p 13.12p 12.50p 12.75p 483757
19/12/2013 13.25p 13.25p 12.75p 13.12p 257280
18/12/2013 13.25p 13.25p 13.00p 13.25p 184566
17/12/2013 13.25p 13.50p 13.00p 13.25p 130000
16/12/2013 13.38p 13.50p 13.15p 13.25p 127319
13/12/2013 13.75p 14.00p 13.15p 13.38p 550979
12/12/2013 13.25p 13.75p 13.05p 13.50p 418420
11/12/2013 13.38p 13.50p 13.00p 13.25p 304764
10/12/2013 13.38p 13.43p 13.25p 13.38p 746876
09/12/2013 13.38p 13.47p 13.28p 13.38p 600405
06/12/2013 13.25p 13.80p 13.00p 13.25p 1228800
05/12/2013 13.12p 13.35p 13.02p 13.25p 1357018
04/12/2013 13.12p 13.20p 13.00p 13.12p 176000
03/12/2013 13.25p 13.25p 13.00p 13.12p 563068
02/12/2013 13.25p 13.38p 13.00p 13.25p 229214
29/11/2013 13.50p 13.50p 13.10p 13.25p 1976521
28/11/2013 13.38p 13.58p 13.00p 13.50p 2584530
27/11/2013 13.25p 13.45p 13.15p 13.38p 1423007
26/11/2013 13.63p 14.00p 13.25p 13.25p 1913539
25/11/2013 13.25p 14.00p 13.12p 13.63p 1864831
22/11/2013 13.38p 13.70p 13.00p 13.12p 912730
21/11/2013 13.25p 13.33p 13.03p 13.25p 167621
20/11/2013 13.25p 13.33p 13.01p 13.25p 205132
19/11/2013 13.25p 13.30p 13.00p 13.25p 307197
18/11/2013 13.25p 13.25p 13.00p 13.25p 180629
15/11/2013 13.12p 13.50p 13.08p 13.25p 381969
14/11/2013 13.25p 13.65p 13.12p 13.12p 1141148
13/11/2013 13.12p 13.25p 13.12p 13.25p 257000
12/11/2013 13.25p 13.77p 13.05p 13.12p 317958
11/11/2013 13.63p 13.63p 13.25p 13.25p 292805
08/11/2013 13.63p 13.63p 13.61p 13.63p 106533
07/11/2013 13.88p 13.88p 13.63p 13.63p 85464
06/11/2013 13.63p 13.88p 13.50p 13.88p 624750
05/11/2013 14.00p 14.00p 13.54p 13.63p 471912
04/11/2013 14.00p 14.25p 13.75p 14.00p 417431
01/11/2013 13.50p 14.68p 13.50p 14.00p 1161396
31/10/2013 13.25p 13.64p 13.14p 13.50p 761893
30/10/2013 13.25p 13.35p 13.03p 13.25p 733089
29/10/2013 12.50p 13.50p 12.35p 13.25p 1087046
28/10/2013 12.38p 12.88p 12.25p 12.63p 724111
25/10/2013 12.13p 12.86p 12.01p 12.25p 2596924
24/10/2013 12.38p 12.38p 12.01p 12.13p 196686
23/10/2013 12.13p 12.47p 12.01p 12.38p 279421
22/10/2013 12.13p 12.25p 12.00p 12.13p 185959
21/10/2013 12.13p 12.29p 12.10p 12.25p 565527
18/10/2013 12.13p 12.25p 12.00p 12.13p 1741620
17/10/2013 12.38p 12.38p 12.01p 12.13p 734063
16/10/2013 12.38p 12.38p 12.26p 12.38p 231700
15/10/2013 12.38p 12.83p 12.27p 12.38p 226712
14/10/2013 12.25p 12.38p 12.00p 12.38p 466864
11/10/2013 12.25p 12.25p 12.00p 12.25p 366390
10/10/2013 12.25p 12.25p 11.76p 12.25p 124281
09/10/2013 12.25p 12.38p 12.03p 12.25p 126073
08/10/2013 12.13p 12.25p 12.00p 12.25p 79490
07/10/2013 12.25p 12.25p 12.00p 12.13p 251282
04/10/2013 12.13p 12.33p 11.75p 12.25p 667590
03/10/2013 12.13p 12.23p 12.13p 12.13p 162965
02/10/2013 12.13p 12.23p 12.00p 12.13p 160025
01/10/2013 12.25p 12.50p 12.00p 12.13p 1733057
30/09/2013 11.75p 12.50p 11.56p 12.25p 1031498
27/09/2013 11.63p 11.75p 11.25p 11.75p 513432
26/09/2013 12.13p 12.13p 11.50p 11.75p 286610
25/09/2013 12.13p 12.13p 11.75p 12.13p 233112
24/09/2013 12.13p 12.13p 12.01p 12.13p 105590
23/09/2013 12.13p 12.25p 12.00p 12.13p 272000
20/09/2013 12.13p 12.13p 12.01p 12.13p 99444
19/09/2013 12.13p 12.13p 12.00p 12.13p 235341
18/09/2013 12.13p 12.13p 12.00p 12.13p 151164
17/09/2013 12.13p 12.13p 12.00p 12.13p 283213
16/09/2013 12.38p 12.38p 12.00p 12.13p 109017
13/09/2013 12.38p 12.38p 12.25p 12.38p 24020
12/09/2013 12.38p 12.38p 12.26p 12.38p 41900
11/09/2013 12.38p 12.38p 12.25p 12.38p 197771
10/09/2013 12.38p 12.38p 11.51p 12.38p 164428
09/09/2013 12.38p 12.38p 12.32p 12.38p 52000
06/09/2013 12.38p 12.38p 12.01p 12.38p 88832
05/09/2013 12.38p 12.38p 12.25p 12.38p 73643
04/09/2013 12.63p 12.63p 12.25p 12.38p 68847
03/09/2013 13.25p 13.25p 12.25p 12.63p 149457
02/09/2013 13.12p 13.50p 13.00p 13.25p 206096
30/08/2013 13.25p 13.50p 13.00p 13.12p 698543
29/08/2013 12.63p 13.50p 12.25p 13.25p 1101056
28/08/2013 12.63p 12.70p 12.25p 12.63p 165850
27/08/2013 12.75p 13.00p 12.25p 12.63p 416192
23/08/2013 11.63p 13.00p 11.52p 12.75p 1875832
22/08/2013 10.38p 12.00p 10.38p 11.63p 584266
21/08/2013 10.38p 10.41p 10.25p 10.38p 512121
20/08/2013 10.38p 10.45p 10.25p 10.38p 1489642
19/08/2013 10.38p 10.38p 10.29p 10.38p 243806
16/08/2013 10.38p 10.43p 10.25p 10.38p 266396
15/08/2013 10.63p 10.63p 10.25p 10.25p 296368
14/08/2013 10.63p 10.63p 10.60p 10.63p 229815
13/08/2013 10.63p 10.75p 10.63p 10.63p 199762
12/08/2013 10.63p 10.65p 10.63p 10.63p 178097
09/08/2013 10.75p 10.90p 10.60p 10.63p 293311
08/08/2013 10.63p 11.00p 10.51p 10.63p 667759
07/08/2013 10.88p 10.88p 10.75p 10.75p 647106
06/08/2013 10.63p 10.89p 10.50p 10.88p 340778
05/08/2013 10.75p 10.95p 10.00p 10.63p 731198
02/08/2013 11.13p 11.18p 10.52p 10.75p 499899
01/08/2013 11.13p 11.13p 10.76p 11.13p 106473
31/07/2013 11.13p 11.13p 11.01p 11.13p 33641
30/07/2013 11.13p 11.13p 11.01p 11.13p 184889
29/07/2013 11.38p 11.38p 11.01p 11.13p 151601
26/07/2013 11.38p 11.38p 11.15p 11.38p 59058
25/07/2013 11.38p 11.39p 11.10p 11.38p 115498
24/07/2013 11.38p 11.75p 11.38p 11.38p 20225
23/07/2013 11.38p 11.48p 11.04p 11.38p 117573
22/07/2013 11.38p 11.58p 11.13p 11.38p 115033
19/07/2013 11.25p 11.58p 11.11p 11.38p 371943
18/07/2013 11.25p 11.42p 11.15p 11.25p 54000
17/07/2013 11.38p 11.55p 11.22p 11.25p 33900
16/07/2013 11.38p 11.60p 11.38p 11.38p 27698
15/07/2013 11.38p 11.65p 11.15p 11.38p 950
12/07/2013 11.25p 11.65p 11.25p 11.38p 116936
11/07/2013 11.25p 11.34p 11.25p 11.25p 4000
10/07/2013 11.25p 11.36p 11.00p 11.25p 419700
09/07/2013 11.25p 11.37p 11.20p 11.25p 96971
08/07/2013 11.25p 11.37p 11.13p 11.25p 47467
05/07/2013 11.25p 11.45p 11.00p 11.13p 419642
04/07/2013 11.25p 11.40p 11.25p 11.25p 104514
03/07/2013 11.25p 11.49p 11.25p 11.25p 13000
02/07/2013 11.25p 11.50p 11.10p 11.25p 136662
01/07/2013 11.38p 11.50p 11.25p 11.25p 59929
28/06/2013 11.38p 11.75p 11.35p 11.75p 122696
27/06/2013 11.38p 11.50p 11.25p 11.38p 526481
26/06/2013 12.38p 12.38p 11.29p 11.38p 562326
25/06/2013 12.38p 12.38p 12.30p 12.38p 10000
24/06/2013 12.38p 12.38p 12.28p 12.38p 52825
21/06/2013 12.75p 12.75p 12.25p 12.38p 93367
20/06/2013 12.63p 12.63p 12.53p 12.63p 15000
19/06/2013 12.63p 12.63p 12.63p 12.63p 4560
18/06/2013 12.63p 12.63p 12.53p 12.63p 80884
17/06/2013 12.63p 12.63p 12.50p 12.63p 89535
14/06/2013 12.50p 12.60p 12.50p 12.50p 27013
13/06/2013 12.50p 12.60p 12.41p 12.50p 47978

*Close Price adjusted for both dividends and splits