- Share Prices
Rurelec PLC (RUR)
0.53p+0.00 (+0.00%)08 Aug 2022, 09:21
Rurelec PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Aug 5, 2022 | 0.53p | 0.50p | 0.50p | 0.53p | 202,390 |
Aug 4, 2022 | 0.53p | 0.50p | 0.50p | 0.53p | 219,323 |
Aug 3, 2022 | 0.53p | 0.53p | 0.53p | 0.53p | 558 |
Aug 1, 2022 | 0.55p | 0.53p | 0.50p | 0.53p | 712,843 |
Jul 21, 2022 | 0.50p | 0.51p | 0.48p | 0.53p | 404,816 |
Jul 20, 2022 | 0.53p | 0.50p | 0.50p | 0.50p | 100,001 |
Jul 19, 2022 | 0.53p | 0.50p | 0.50p | 0.53p | 89,667 |
Jul 8, 2022 | 0.53p | 0.55p | 0.51p | 0.53p | 564,547 |
Jul 6, 2022 | 0.53p | 0.51p | 0.51p | 0.53p | 212,395 |
Jul 5, 2022 | 0.57p | 0.55p | 0.50p | 0.53p | 209,107 |
Jul 4, 2022 | 0.60p | 0.65p | 0.55p | 0.57p | 1,981,786 |
Jul 1, 2022 | 0.53p | 0.62p | 0.50p | 0.60p | 1,992,246 |
Jun 30, 2022 | 0.53p | 0.51p | 0.50p | 0.53p | 704,313 |
Jun 29, 2022 | 0.53p | 0.50p | 0.50p | 0.53p | 1,735,946 |
Jun 27, 2022 | 0.53p | 0.50p | 0.50p | 0.53p | 50,000 |
Jun 24, 2022 | 0.53p | 0.50p | 0.50p | 0.53p | 1,100,000 |
Jun 22, 2022 | 0.53p | 0.52p | 0.52p | 0.53p | 38,224 |
Jun 21, 2022 | 0.53p | 0.50p | 0.50p | 0.53p | 1,465 |
Jun 20, 2022 | 0.53p | 0.50p | 0.50p | 0.53p | 1,000,000 |
Jun 15, 2022 | 0.53p | 0.50p | 0.50p | 0.53p | 576,280 |
Jun 9, 2022 | 0.53p | 0.54p | 0.54p | 0.53p | 927 |
Jun 7, 2022 | 0.58p | 0.56p | 0.50p | 0.53p | 825,424 |
Jun 1, 2022 | 0.58p | 0.55p | 0.55p | 0.58p | 42,631 |
May 30, 2022 | 0.58p | 0.55p | 0.55p | 0.58p | 206,578 |
May 27, 2022 | 0.50p | 0.60p | 0.47p | 0.58p | 3,024,475 |
May 25, 2022 | 0.50p | 0.46p | 0.46p | 0.50p | 155,497 |
May 24, 2022 | 0.50p | 0.46p | 0.46p | 0.50p | 16,425 |
May 23, 2022 | 0.50p | 0.47p | 0.47p | 0.50p | 100,000 |
May 20, 2022 | 0.50p | 0.54p | 0.54p | 0.50p | 36,769 |
May 17, 2022 | 0.50p | 0.54p | 0.54p | 0.50p | 25,636 |
May 13, 2022 | 0.50p | 0.53p | 0.53p | 0.50p | 200,000 |
May 11, 2022 | 0.50p | 0.46p | 0.46p | 0.50p | 8,993 |
May 10, 2022 | 0.53p | 0.50p | 0.47p | 0.50p | 6,331,417 |
May 9, 2022 | 0.53p | 0.50p | 0.50p | 0.53p | 1,212,071 |
May 5, 2022 | 0.53p | 0.54p | 0.50p | 0.53p | 59,259 |
May 4, 2022 | 0.57p | 0.56p | 0.50p | 0.53p | 4,112,676 |
Apr 29, 2022 | 0.57p | 0.60p | 0.56p | 0.57p | 100,333 |
Apr 27, 2022 | 0.60p | 0.59p | 0.56p | 0.57p | 1,374,230 |
Apr 26, 2022 | 0.57p | 0.62p | 0.60p | 0.60p | 557,829 |
Apr 25, 2022 | 0.68p | 0.70p | 0.56p | 0.60p | 2,014,616 |
Apr 22, 2022 | 0.47p | 0.75p | 0.49p | 0.68p | 36,653,136 |
Apr 20, 2022 | 0.47p | 0.48p | 0.48p | 0.47p | 542,500 |
Apr 19, 2022 | 0.47p | 0.48p | 0.45p | 0.47p | 611,197 |
Apr 13, 2022 | 0.47p | 0.45p | 0.45p | 0.47p | 120,531 |
Apr 12, 2022 | 0.47p | 0.45p | 0.45p | 0.47p | 183,584 |
Apr 11, 2022 | 0.47p | 0.49p | 0.45p | 0.47p | 98,826 |
Apr 8, 2022 | 0.47p | 0.45p | 0.45p | 0.47p | 100,000 |
Apr 6, 2022 | 0.47p | 0.45p | 0.45p | 0.47p | 100,000 |
Apr 5, 2022 | 0.47p | 0.45p | 0.45p | 0.47p | 400,000 |
Apr 4, 2022 | 0.47p | 0.48p | 0.45p | 0.47p | 769,841 |