Rurelec (RUR) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
09/04/2010 16.25p 16.38p 16.00p 16.25p 85899
08/04/2010 16.75p 16.78p 16.25p 16.25p 207821
07/04/2010 16.75p 16.93p 16.38p 16.75p 9728
06/04/2010 16.50p 16.95p 16.22p 16.75p 822127
01/04/2010 16.50p 16.75p 16.13p 16.50p 293400
31/03/2010 16.25p 16.58p 16.00p 16.50p 155510
30/03/2010 16.75p 17.25p 16.25p 16.25p 429520
29/03/2010 16.75p 17.25p 16.25p 16.75p 38885
26/03/2010 16.75p 17.16p 16.47p 16.75p 1142302
25/03/2010 17.00p 17.00p 16.75p 16.75p 7000
24/03/2010 17.00p 17.11p 16.42p 17.00p 45729
23/03/2010 17.00p 17.11p 16.67p 17.00p 31815
22/03/2010 17.00p 17.12p 16.66p 17.00p 55000
19/03/2010 17.00p 17.00p 17.00p 17.00p 100000
18/03/2010 17.00p 17.12p 16.56p 17.00p 208667
17/03/2010 17.00p 17.15p 16.56p 17.00p 230045
16/03/2010 17.00p 17.00p 16.50p 17.00p 55000
15/03/2010 17.00p 17.20p 16.75p 17.00p 75113
12/03/2010 17.00p 17.00p 17.00p 17.00p 0
11/03/2010 17.00p 17.24p 17.00p 17.00p 5699
10/03/2010 17.00p 17.00p 16.76p 17.00p 15524
09/03/2010 17.00p 17.48p 17.00p 17.00p 1887
08/03/2010 17.00p 17.25p 16.75p 17.00p 26852
05/03/2010 16.75p 17.48p 16.67p 17.00p 78939
04/03/2010 16.75p 17.47p 16.52p 16.75p 63047
03/03/2010 16.75p 17.38p 16.14p 16.75p 926648
02/03/2010 16.50p 17.00p 16.10p 16.75p 315062
01/03/2010 16.75p 16.88p 16.00p 16.50p 310196
26/02/2010 16.75p 16.85p 16.25p 16.75p 96776
25/02/2010 17.25p 17.25p 16.00p 16.75p 260556
24/02/2010 17.25p 17.25p 17.00p 17.25p 30500
23/02/2010 17.50p 17.50p 17.00p 17.25p 121398
22/02/2010 17.75p 17.75p 17.00p 17.50p 46200
19/02/2010 17.75p 17.75p 17.50p 17.75p 376800
18/02/2010 17.75p 17.90p 17.55p 17.75p 88415
17/02/2010 17.75p 17.90p 17.55p 17.75p 40503
16/02/2010 17.75p 18.00p 17.75p 17.75p 33958
15/02/2010 17.75p 18.00p 17.38p 17.75p 853884
12/02/2010 17.75p 17.90p 17.50p 17.75p 72700
11/02/2010 17.75p 18.00p 17.75p 17.75p 204965
10/02/2010 17.75p 17.95p 17.66p 17.75p 231735
09/02/2010 17.75p 18.00p 17.50p 17.75p 79294
08/02/2010 17.75p 18.00p 17.63p 17.75p 1403013
05/02/2010 17.50p 17.75p 16.50p 17.75p 1920900
04/02/2010 17.50p 17.71p 17.50p 17.50p 2266
03/02/2010 17.50p 17.75p 17.50p 17.50p 216043
02/02/2010 17.50p 17.66p 17.25p 17.50p 653417
01/02/2010 17.50p 17.75p 17.00p 17.50p 557980
29/01/2010 17.75p 17.75p 17.00p 17.50p 50104
28/01/2010 17.75p 18.00p 17.25p 17.75p 103622
27/01/2010 18.50p 18.50p 17.50p 18.25p 203610
26/01/2010 18.50p 18.50p 18.40p 18.50p 32000
25/01/2010 18.50p 18.75p 18.00p 18.50p 643092
22/01/2010 18.75p 18.75p 18.50p 18.50p 385753
21/01/2010 18.75p 18.90p 18.63p 18.75p 818
20/01/2010 18.25p 18.98p 18.06p 18.75p 1698173
19/01/2010 17.75p 18.38p 17.48p 18.25p 27963
18/01/2010 17.75p 18.00p 17.25p 17.75p 6630
15/01/2010 18.50p 18.50p 17.50p 17.75p 82508
14/01/2010 19.50p 19.50p 17.50p 18.50p 284006
13/01/2010 20.00p 20.00p 19.00p 19.50p 98015
12/01/2010 19.75p 20.20p 19.50p 20.00p 1362715
11/01/2010 18.75p 19.00p 18.25p 19.00p 2207965
08/01/2010 18.75p 18.78p 18.25p 18.75p 434693
07/01/2010 17.75p 18.86p 17.75p 18.75p 539705
06/01/2010 17.50p 17.87p 17.50p 17.75p 38143
05/01/2010 17.25p 17.50p 17.00p 17.50p 68213
04/01/2010 17.25p 17.35p 17.00p 17.25p 18304
31/12/2009 17.25p 17.25p 17.13p 17.25p 62068
30/12/2009 17.25p 17.25p 17.00p 17.25p 28924
29/12/2009 17.50p 17.50p 17.00p 17.25p 95786
24/12/2009 17.75p 17.75p 17.28p 17.50p 18018
23/12/2009 17.75p 17.75p 17.62p 17.75p 20478
22/12/2009 17.50p 17.50p 17.25p 17.50p 19379
21/12/2009 17.50p 17.50p 17.30p 17.50p 232166
18/12/2009 18.00p 18.00p 17.25p 17.50p 662499
17/12/2009 18.00p 18.00p 17.50p 18.00p 109955
16/12/2009 18.00p 18.00p 16.83p 18.00p 36048
15/12/2009 18.25p 18.25p 17.50p 18.00p 34355
14/12/2009 18.25p 18.25p 17.75p 18.25p 37547
11/12/2009 18.25p 18.25p 17.75p 18.25p 270903
10/12/2009 18.25p 18.25p 15.88p 18.25p 108415
09/12/2009 18.00p 18.25p 17.80p 18.25p 236635
08/12/2009 18.25p 18.25p 17.61p 18.00p 34742
07/12/2009 18.25p 18.50p 18.00p 18.25p 288163
04/12/2009 18.25p 18.25p 17.63p 18.25p 59767
03/12/2009 18.25p 18.25p 18.00p 18.25p 115000
02/12/2009 18.25p 18.25p 18.25p 18.25p 90000
01/12/2009 18.25p 18.28p 18.25p 18.25p 10000
30/11/2009 18.00p 18.25p 17.75p 18.25p 37072
27/11/2009 18.00p 18.00p 17.52p 18.00p 104608
26/11/2009 18.75p 18.75p 18.00p 18.50p 1255000
25/11/2009 19.25p 19.25p 17.90p 18.75p 1467164
24/11/2009 19.25p 19.25p 19.00p 19.25p 111674
23/11/2009 19.75p 19.75p 18.75p 19.25p 214078
20/11/2009 20.00p 20.00p 19.00p 19.75p 1955337
19/11/2009 20.00p 20.00p 19.75p 20.00p 66130
18/11/2009 20.25p 20.25p 19.75p 20.00p 35950
17/11/2009 21.00p 21.00p 19.55p 20.25p 120390
16/11/2009 20.75p 21.69p 20.50p 21.00p 177157
13/11/2009 18.50p 21.00p 18.50p 20.75p 2471963
12/11/2009 18.50p 19.00p 18.50p 18.50p 23000
11/11/2009 18.00p 18.50p 17.50p 18.50p 1960960
10/11/2009 18.00p 18.38p 17.57p 18.00p 227371
09/11/2009 18.00p 18.35p 17.50p 18.00p 364585
06/11/2009 18.00p 18.50p 17.50p 18.00p 532079
05/11/2009 18.00p 18.35p 17.70p 18.00p 98856
04/11/2009 18.00p 18.38p 17.70p 18.00p 51200
03/11/2009 17.50p 18.35p 17.70p 18.00p 202474
02/11/2009 17.50p 17.40p 17.00p 17.50p 698092
30/10/2009 17.50p 17.63p 17.00p 17.50p 460281
29/10/2009 17.50p 17.75p 17.50p 17.50p 1257010
28/10/2009 17.25p 17.72p 16.88p 17.50p 64131
27/10/2009 19.00p 19.00p 16.75p 17.25p 192262
26/10/2009 19.50p 19.50p 19.00p 19.00p 168754
23/10/2009 19.75p 19.88p 19.00p 19.50p 340907
22/10/2009 21.00p 21.00p 19.50p 19.75p 141684
21/10/2009 21.25p 21.40p 19.00p 21.00p 289075
20/10/2009 21.50p 21.43p 20.70p 21.25p 260714
19/10/2009 20.00p 21.25p 20.00p 21.25p 400794
16/10/2009 20.25p 20.16p 19.00p 20.00p 471305
15/10/2009 20.25p 20.34p 19.75p 20.25p 709857
14/10/2009 18.75p 20.50p 19.00p 20.25p 474794
13/10/2009 18.00p 18.75p 18.00p 18.75p 1346289
12/10/2009 17.75p 18.06p 17.25p 18.00p 83471
09/10/2009 17.75p 17.81p 17.25p 17.75p 109467
08/10/2009 17.75p 17.87p 17.50p 17.75p 64800
07/10/2009 18.00p 18.06p 17.00p 17.75p 384160
06/10/2009 18.00p 18.00p 17.75p 18.00p 74153
05/10/2009 18.00p 18.00p 17.75p 18.00p 51433
02/10/2009 18.25p 18.00p 17.75p 18.00p 54181
01/10/2009 18.25p 18.25p 17.75p 18.25p 30000
30/09/2009 18.25p 18.25p 17.50p 18.25p 34328
29/09/2009 18.25p 18.25p 17.75p 18.25p 360688
28/09/2009 18.25p 18.30p 17.87p 18.25p 117372
25/09/2009 18.00p 18.30p 17.75p 18.25p 109211
24/09/2009 18.00p 18.00p 17.75p 18.00p 15680
23/09/2009 18.00p 18.00p 17.75p 18.00p 90343
22/09/2009 18.00p 18.00p 17.75p 18.00p 1054800
21/09/2009 18.25p 18.25p 18.00p 18.00p 224653

*Close Price adjusted for both dividends and splits