Rurelec (RUR) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
14/07/2020 0.53p 0.53p 0.45p 0.53p 110886
13/07/2020 0.53p 0.53p 0.45p 0.53p 30724
10/07/2020 0.53p 0.53p 0.53p 0.53p 0
09/07/2020 0.53p 0.53p 0.53p 0.53p 0
08/07/2020 0.53p 0.53p 0.53p 0.53p 0
07/07/2020 0.53p 0.53p 0.53p 0.53p 0
06/07/2020 0.53p 0.58p 0.53p 0.53p 101563
03/07/2020 0.53p 0.53p 0.53p 0.53p 0
02/07/2020 0.53p 0.53p 0.45p 0.53p 50000
01/07/2020 0.53p 0.53p 0.53p 0.53p 0
30/06/2020 0.53p 0.53p 0.53p 0.53p 0
29/06/2020 0.53p 0.58p 0.53p 0.53p 32328
26/06/2020 0.53p 0.53p 0.53p 0.53p 0
25/06/2020 0.53p 0.53p 0.45p 0.53p 10978
24/06/2020 0.53p 0.53p 0.53p 0.53p 0
23/06/2020 0.53p 0.53p 0.53p 0.53p 0
22/06/2020 0.55p 0.55p 0.45p 0.53p 116169
19/06/2020 0.55p 0.59p 0.50p 0.55p 220000
18/06/2020 0.63p 0.63p 0.51p 0.55p 750000
17/06/2020 0.60p 0.69p 0.56p 0.63p 829908
16/06/2020 0.60p 0.60p 0.54p 0.60p 49394
15/06/2020 0.60p 0.60p 0.54p 0.60p 23222
12/06/2020 0.60p 0.60p 0.60p 0.60p 0
11/06/2020 0.60p 0.69p 0.60p 0.60p 12681
10/06/2020 0.60p 0.68p 0.53p 0.60p 244426
09/06/2020 0.60p 0.68p 0.60p 0.60p 22722
08/06/2020 0.55p 0.68p 0.50p 0.60p 523905
05/06/2020 0.55p 0.57p 0.55p 0.55p 350000
04/06/2020 0.55p 0.55p 0.55p 0.55p 0
03/06/2020 0.55p 0.55p 0.50p 0.55p 20000
02/06/2020 0.55p 0.55p 0.55p 0.55p 0
01/06/2020 0.55p 0.60p 0.55p 0.55p 148008
29/05/2020 0.60p 0.60p 0.59p 0.60p 434334
28/05/2020 0.60p 0.60p 0.50p 0.60p 103186
27/05/2020 0.50p 0.64p 0.43p 0.60p 2242294
26/05/2020 0.50p 0.50p 0.50p 0.50p 0
25/05/2020 0.50p 0.57p 0.50p 0.50p 7861
22/05/2020 0.50p 0.57p 0.50p 0.50p 7861
21/05/2020 0.55p 0.55p 0.50p 0.50p 150000
20/05/2020 0.55p 0.57p 0.50p 0.55p 679811
19/05/2020 0.50p 0.57p 0.50p 0.55p 350000
18/05/2020 0.50p 0.57p 0.50p 0.50p 150000
15/05/2020 0.50p 0.60p 0.50p 0.50p 65042
14/05/2020 0.50p 0.50p 0.43p 0.50p 54545
13/05/2020 0.50p 0.50p 0.43p 0.50p 4044
12/05/2020 0.50p 0.50p 0.43p 0.50p 5000
11/05/2020 0.45p 0.58p 0.45p 0.50p 1093654
08/05/2020 0.45p 0.45p 0.45p 0.45p 0
07/05/2020 0.45p 0.45p 0.45p 0.45p 0
06/05/2020 0.43p 0.47p 0.43p 0.45p 600000
05/05/2020 0.43p 0.43p 0.43p 0.43p 0
04/05/2020 0.43p 0.43p 0.43p 0.43p 0
01/05/2020 0.43p 0.43p 0.43p 0.43p 0
30/04/2020 0.43p 0.43p 0.39p 0.43p 40006
29/04/2020 0.43p 0.43p 0.43p 0.43p 0
28/04/2020 0.43p 0.45p 0.43p 0.43p 0
27/04/2020 0.43p 0.47p 0.35p 0.43p 1711578
24/04/2020 0.43p 0.43p 0.36p 0.43p 1411167
23/04/2020 0.45p 0.45p 0.40p 0.43p 1654547
22/04/2020 0.45p 0.49p 0.40p 0.45p 32371
21/04/2020 0.45p 0.47p 0.40p 0.45p 339375
20/04/2020 0.45p 0.47p 0.40p 0.45p 191600
17/04/2020 0.45p 0.45p 0.40p 0.45p 2583
16/04/2020 0.45p 0.45p 0.45p 0.45p 0
15/04/2020 0.45p 0.47p 0.40p 0.45p 42968
14/04/2020 0.45p 0.45p 0.45p 0.45p 0
13/04/2020 0.45p 0.45p 0.45p 0.45p 0
10/04/2020 0.45p 0.45p 0.45p 0.45p 0
09/04/2020 0.45p 0.45p 0.45p 0.45p 0
08/04/2020 0.45p 0.45p 0.45p 0.45p 0
07/04/2020 0.40p 0.47p 0.30p 0.45p 347003
06/04/2020 0.40p 0.40p 0.30p 0.40p 370625
03/04/2020 0.40p 0.40p 0.30p 0.40p 125909
02/04/2020 0.40p 0.40p 0.40p 0.40p 0
01/04/2020 0.40p 0.40p 0.40p 0.40p 0
31/03/2020 0.40p 0.40p 0.30p 0.40p 40000
30/03/2020 0.40p 0.40p 0.40p 0.40p 0
27/03/2020 0.40p 0.40p 0.30p 0.40p 126975
26/03/2020 0.40p 0.40p 0.30p 0.40p 50408
25/03/2020 0.40p 0.47p 0.40p 0.40p 71582
24/03/2020 0.40p 0.40p 0.40p 0.40p 0
23/03/2020 0.40p 0.47p 0.40p 0.40p 39189
20/03/2020 0.38p 0.50p 0.26p 0.40p 681204
19/03/2020 0.38p 0.38p 0.38p 0.38p 0
18/03/2020 0.39p 0.39p 0.26p 0.38p 241195
17/03/2020 0.40p 0.40p 0.40p 0.40p 0
16/03/2020 0.40p 0.40p 0.33p 0.40p 100000
13/03/2020 0.40p 0.49p 0.33p 0.40p 83986
12/03/2020 0.40p 0.40p 0.33p 0.40p 13561
11/03/2020 0.40p 0.50p 0.40p 0.40p 25652
10/03/2020 0.40p 0.47p 0.40p 0.40p 96808
09/03/2020 0.51p 0.51p 0.33p 0.40p 2033640
06/03/2020 0.51p 0.52p 0.43p 0.51p 484973
05/03/2020 0.58p 0.58p 0.58p 0.58p 0
04/03/2020 0.58p 0.58p 0.58p 0.58p 35000
03/03/2020 0.58p 0.58p 0.45p 0.58p 2580171
02/03/2020 0.58p 0.58p 0.58p 0.58p 0
28/02/2020 0.58p 0.64p 0.50p 0.58p 327446
27/02/2020 0.68p 0.75p 0.51p 0.58p 850680
26/02/2020 0.70p 0.70p 0.60p 0.68p 126055
25/02/2020 0.70p 0.70p 0.70p 0.70p 0
24/02/2020 0.70p 0.70p 0.62p 0.70p 45267
21/02/2020 0.70p 0.70p 0.70p 0.70p 0
20/02/2020 0.70p 0.70p 0.70p 0.70p 0
19/02/2020 0.70p 0.70p 0.62p 0.70p 38237
18/02/2020 0.65p 0.75p 0.65p 0.70p 200000
17/02/2020 0.65p 0.65p 0.65p 0.65p 0
14/02/2020 0.65p 0.65p 0.60p 0.65p 200000
13/02/2020 0.65p 0.70p 0.65p 0.65p 90379
12/02/2020 0.65p 0.70p 0.60p 0.65p 400000
11/02/2020 0.65p 0.70p 0.60p 0.65p 103242
10/02/2020 0.65p 0.65p 0.60p 0.65p 114887
07/02/2020 0.65p 0.65p 0.65p 0.65p 0
06/02/2020 0.65p 0.65p 0.65p 0.65p 0
05/02/2020 0.65p 0.65p 0.65p 0.65p 0
04/02/2020 0.78p 0.78p 0.65p 0.65p 50000
03/02/2020 0.78p 0.78p 0.70p 0.78p 100000
31/01/2020 0.78p 0.85p 0.70p 0.78p 71174
30/01/2020 0.78p 0.78p 0.78p 0.78p 0
29/01/2020 0.78p 0.78p 0.78p 0.78p 0
28/01/2020 0.78p 0.78p 0.70p 0.78p 40094
27/01/2020 0.78p 0.78p 0.70p 0.78p 93366
24/01/2020 0.78p 0.78p 0.78p 0.78p 0
23/01/2020 0.78p 0.78p 0.70p 0.78p 27946
22/01/2020 0.78p 0.78p 0.78p 0.78p 0
21/01/2020 0.78p 0.78p 0.70p 0.78p 15000
20/01/2020 0.78p 0.88p 0.78p 0.78p 113865
17/01/2020 0.78p 0.78p 0.78p 0.78p 0
16/01/2020 0.78p 0.78p 0.72p 0.78p 5000
15/01/2020 0.78p 0.78p 0.78p 0.78p 0
14/01/2020 0.78p 0.78p 0.78p 0.78p 0
13/01/2020 0.78p 0.78p 0.78p 0.78p 0
10/01/2020 0.78p 0.78p 0.78p 0.78p 0
09/01/2020 0.78p 0.78p 0.72p 0.78p 74584
08/01/2020 0.78p 0.78p 0.78p 0.78p 0
07/01/2020 0.78p 0.90p 0.72p 0.78p 58056
06/01/2020 0.73p 0.89p 0.70p 0.78p 233808
03/01/2020 0.73p 0.73p 0.73p 0.73p 0
02/01/2020 0.73p 0.73p 0.73p 0.73p 0
01/01/2020 0.73p 0.73p 0.73p 0.73p 0
31/12/2019 0.73p 0.73p 0.73p 0.73p 0
30/12/2019 0.73p 0.78p 0.67p 0.73p 27154
27/12/2019 0.73p 0.73p 0.73p 0.73p 0
26/12/2019 0.73p 0.73p 0.73p 0.73p 0
25/12/2019 0.73p 0.73p 0.73p 0.73p 0
24/12/2019 0.73p 0.73p 0.73p 0.73p 0
23/12/2019 0.73p 0.73p 0.62p 0.73p 4103
20/12/2019 0.73p 0.78p 0.61p 0.73p 92356
19/12/2019 0.73p 0.73p 0.73p 0.73p 0
18/12/2019 0.73p 0.73p 0.61p 0.73p 39541
17/12/2019 0.73p 0.73p 0.61p 0.73p 47962
16/12/2019 0.73p 0.73p 0.61p 0.73p 207369
13/12/2019 0.73p 0.73p 0.62p 0.73p 40000
12/12/2019 0.73p 0.73p 0.73p 0.73p 0
11/12/2019 0.73p 0.73p 0.73p 0.73p 0
10/12/2019 0.73p 0.78p 0.73p 0.73p 15000
09/12/2019 0.73p 0.78p 0.62p 0.73p 80598
06/12/2019 0.73p 0.73p 0.62p 0.73p 34000
05/12/2019 0.73p 0.73p 0.73p 0.73p 0
04/12/2019 0.73p 0.73p 0.73p 0.73p 0
03/12/2019 0.73p 0.73p 0.62p 0.73p 6000
02/12/2019 0.73p 0.73p 0.73p 0.73p 0
29/11/2019 0.73p 0.73p 0.65p 0.73p 97852
28/11/2019 0.73p 0.73p 0.70p 0.73p 60000
27/11/2019 0.68p 0.68p 0.68p 0.68p 0
26/11/2019 0.60p 0.72p 0.60p 0.68p 709444
25/11/2019 0.60p 0.60p 0.60p 0.60p 0
22/11/2019 0.60p 0.66p 0.60p 0.60p 235467
21/11/2019 0.60p 0.60p 0.53p 0.60p 500
20/11/2019 0.60p 0.67p 0.60p 0.60p 375940
19/11/2019 0.60p 0.60p 0.52p 0.60p 310730
18/11/2019 0.60p 0.60p 0.52p 0.60p 5000
15/11/2019 0.60p 0.60p 0.52p 0.60p 13981
14/11/2019 0.60p 0.60p 0.60p 0.60p 0
13/11/2019 0.60p 0.67p 0.60p 0.60p 71185
12/11/2019 0.60p 0.67p 0.60p 0.60p 748269
11/11/2019 0.60p 0.60p 0.60p 0.60p 0
08/11/2019 0.60p 0.60p 0.51p 0.60p 10000
07/11/2019 0.60p 0.60p 0.60p 0.60p 0
06/11/2019 0.60p 0.60p 0.60p 0.60p 0
05/11/2019 0.60p 0.60p 0.60p 0.60p 0
04/11/2019 0.60p 0.60p 0.60p 0.60p 0
01/11/2019 0.60p 0.60p 0.60p 0.60p 0
31/10/2019 0.60p 0.60p 0.60p 0.60p 0
30/10/2019 0.60p 0.60p 0.60p 0.60p 0
29/10/2019 0.60p 0.60p 0.60p 0.60p 0
28/10/2019 0.60p 0.60p 0.51p 0.60p 25452
25/10/2019 0.60p 0.70p 0.51p 0.60p 9832
24/10/2019 0.60p 0.67p 0.60p 0.60p 16000
23/10/2019 0.60p 0.60p 0.60p 0.60p 0
22/10/2019 0.60p 0.60p 0.60p 0.60p 0
21/10/2019 0.60p 0.60p 0.60p 0.60p 0
18/10/2019 0.60p 0.60p 0.60p 0.60p 0
17/10/2019 0.60p 0.60p 0.60p 0.60p 0
16/10/2019 0.60p 0.60p 0.51p 0.60p 10195
15/10/2019 0.60p 0.60p 0.60p 0.60p 0
14/10/2019 0.60p 0.60p 0.51p 0.60p 77645
11/10/2019 0.60p 0.60p 0.55p 0.60p 143973
10/10/2019 0.60p 0.60p 0.60p 0.60p 0
09/10/2019 0.60p 0.60p 0.50p 0.60p 1523933

*Close Price adjusted for both dividends and splits