1. Share Prices

  2. Rurelec PLC (RUR)

0.43p+0.07 (+21.43%)08 Dec 2023, 16:27
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Rurelec PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 8, 20230.35p0.40p0.31p0.42p18,334,927
Dec 7, 20230.38p0.35p0.35p0.35p100,000
Dec 1, 20230.38p0.35p0.35p0.38p1,090
Nov 28, 20230.38p0.35p0.35p0.38p2,167,678
Nov 27, 20230.38p0.36p0.36p0.38p75,000
Nov 23, 20230.38p0.35p0.35p0.38p45,167
Nov 22, 20230.38p0.40p0.40p0.38p50,001
Nov 21, 20230.38p0.40p0.37p0.38p152,779
Nov 20, 20230.38p0.40p0.37p0.38p155,000
Nov 14, 20230.38p0.37p0.37p0.38p70,538
Nov 13, 20230.38p0.40p0.37p0.38p49,560
Nov 10, 20230.38p0.40p0.37p0.38p307,563
Nov 9, 20230.38p0.36p0.35p0.38p12,531
Nov 8, 20230.38p0.36p0.36p0.38p350,000
Nov 3, 20230.38p0.36p0.36p0.38p133,299
Nov 1, 20230.38p0.36p0.36p0.38p5,000
Oct 31, 20230.42p0.40p0.36p0.38p520,618
Oct 26, 20230.42p0.40p0.40p0.42p510
Oct 25, 20230.42p0.41p0.41p0.42p36,284
Oct 23, 20230.42p0.41p0.41p0.42p59,268
Oct 20, 20230.42p0.45p0.45p0.42p44,944
Oct 18, 20230.42p0.42p0.42p0.42p316,494
Oct 13, 20230.42p0.42p0.42p0.42p4,817
Oct 10, 20230.42p0.42p0.42p0.42p200,000
Oct 6, 20230.42p0.42p0.42p0.42p80,000
Oct 2, 20230.45p0.45p0.42p0.42p221,801
Sep 28, 20230.45p0.50p0.49p0.45p5,422,448
Sep 27, 20230.42p0.45p0.41p0.42p26,022
Sep 26, 20230.42p0.41p0.41p0.42p30,307
Sep 22, 20230.42p0.45p0.42p0.42p120,075
Sep 21, 20230.42p0.45p0.45p0.42p44,445
Sep 20, 20230.42p0.45p0.45p0.42p33,706
Sep 19, 20230.55p0.50p0.41p0.42p5,459,346
Sep 18, 20230.55p0.51p0.50p0.55p23,000
Sep 14, 20230.55p0.53p0.53p0.55p18,867
Sep 13, 20230.55p0.50p0.50p0.55p258,961
Sep 11, 20230.55p0.51p0.51p0.55p20,000
Sep 8, 20230.55p0.54p0.54p0.55p9,650
Sep 5, 20230.55p0.51p0.50p0.55p80,000
Sep 4, 20230.55p0.51p0.51p0.55p52,660
Aug 30, 20230.55p0.54p0.54p0.55p18,519
Aug 29, 20230.55p0.54p0.50p0.55p147,777
Aug 25, 20230.55p0.54p0.54p0.55p2,777
Aug 23, 20230.55p0.51p0.51p0.55p7,736
Aug 22, 20230.53p0.54p0.51p0.55p46,667
Aug 18, 20230.53p0.55p0.55p0.53p90,000
Aug 17, 20230.53p0.51p0.51p0.53p464
Aug 15, 20230.53p0.51p0.50p0.53p468,212
Aug 11, 20230.53p0.52p0.52p0.53p705,200
Aug 10, 20230.53p0.55p0.55p0.53p15,000
123
Showing 1 to 50 of 124

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10
Risers/fallers data from previous trading day.