- Share Prices
Rurelec PLC (RUR)
0.43p+0.07 (+21.43%)08 Dec 2023, 16:27
Rurelec PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Dec 8, 2023 | 0.35p | 0.40p | 0.31p | 0.42p | 18,334,927 |
Dec 7, 2023 | 0.38p | 0.35p | 0.35p | 0.35p | 100,000 |
Dec 1, 2023 | 0.38p | 0.35p | 0.35p | 0.38p | 1,090 |
Nov 28, 2023 | 0.38p | 0.35p | 0.35p | 0.38p | 2,167,678 |
Nov 27, 2023 | 0.38p | 0.36p | 0.36p | 0.38p | 75,000 |
Nov 23, 2023 | 0.38p | 0.35p | 0.35p | 0.38p | 45,167 |
Nov 22, 2023 | 0.38p | 0.40p | 0.40p | 0.38p | 50,001 |
Nov 21, 2023 | 0.38p | 0.40p | 0.37p | 0.38p | 152,779 |
Nov 20, 2023 | 0.38p | 0.40p | 0.37p | 0.38p | 155,000 |
Nov 14, 2023 | 0.38p | 0.37p | 0.37p | 0.38p | 70,538 |
Nov 13, 2023 | 0.38p | 0.40p | 0.37p | 0.38p | 49,560 |
Nov 10, 2023 | 0.38p | 0.40p | 0.37p | 0.38p | 307,563 |
Nov 9, 2023 | 0.38p | 0.36p | 0.35p | 0.38p | 12,531 |
Nov 8, 2023 | 0.38p | 0.36p | 0.36p | 0.38p | 350,000 |
Nov 3, 2023 | 0.38p | 0.36p | 0.36p | 0.38p | 133,299 |
Nov 1, 2023 | 0.38p | 0.36p | 0.36p | 0.38p | 5,000 |
Oct 31, 2023 | 0.42p | 0.40p | 0.36p | 0.38p | 520,618 |
Oct 26, 2023 | 0.42p | 0.40p | 0.40p | 0.42p | 510 |
Oct 25, 2023 | 0.42p | 0.41p | 0.41p | 0.42p | 36,284 |
Oct 23, 2023 | 0.42p | 0.41p | 0.41p | 0.42p | 59,268 |
Oct 20, 2023 | 0.42p | 0.45p | 0.45p | 0.42p | 44,944 |
Oct 18, 2023 | 0.42p | 0.42p | 0.42p | 0.42p | 316,494 |
Oct 13, 2023 | 0.42p | 0.42p | 0.42p | 0.42p | 4,817 |
Oct 10, 2023 | 0.42p | 0.42p | 0.42p | 0.42p | 200,000 |
Oct 6, 2023 | 0.42p | 0.42p | 0.42p | 0.42p | 80,000 |
Oct 2, 2023 | 0.45p | 0.45p | 0.42p | 0.42p | 221,801 |
Sep 28, 2023 | 0.45p | 0.50p | 0.49p | 0.45p | 5,422,448 |
Sep 27, 2023 | 0.42p | 0.45p | 0.41p | 0.42p | 26,022 |
Sep 26, 2023 | 0.42p | 0.41p | 0.41p | 0.42p | 30,307 |
Sep 22, 2023 | 0.42p | 0.45p | 0.42p | 0.42p | 120,075 |
Sep 21, 2023 | 0.42p | 0.45p | 0.45p | 0.42p | 44,445 |
Sep 20, 2023 | 0.42p | 0.45p | 0.45p | 0.42p | 33,706 |
Sep 19, 2023 | 0.55p | 0.50p | 0.41p | 0.42p | 5,459,346 |
Sep 18, 2023 | 0.55p | 0.51p | 0.50p | 0.55p | 23,000 |
Sep 14, 2023 | 0.55p | 0.53p | 0.53p | 0.55p | 18,867 |
Sep 13, 2023 | 0.55p | 0.50p | 0.50p | 0.55p | 258,961 |
Sep 11, 2023 | 0.55p | 0.51p | 0.51p | 0.55p | 20,000 |
Sep 8, 2023 | 0.55p | 0.54p | 0.54p | 0.55p | 9,650 |
Sep 5, 2023 | 0.55p | 0.51p | 0.50p | 0.55p | 80,000 |
Sep 4, 2023 | 0.55p | 0.51p | 0.51p | 0.55p | 52,660 |
Aug 30, 2023 | 0.55p | 0.54p | 0.54p | 0.55p | 18,519 |
Aug 29, 2023 | 0.55p | 0.54p | 0.50p | 0.55p | 147,777 |
Aug 25, 2023 | 0.55p | 0.54p | 0.54p | 0.55p | 2,777 |
Aug 23, 2023 | 0.55p | 0.51p | 0.51p | 0.55p | 7,736 |
Aug 22, 2023 | 0.53p | 0.54p | 0.51p | 0.55p | 46,667 |
Aug 18, 2023 | 0.53p | 0.55p | 0.55p | 0.53p | 90,000 |
Aug 17, 2023 | 0.53p | 0.51p | 0.51p | 0.53p | 464 |
Aug 15, 2023 | 0.53p | 0.51p | 0.50p | 0.53p | 468,212 |
Aug 11, 2023 | 0.53p | 0.52p | 0.52p | 0.53p | 705,200 |
Aug 10, 2023 | 0.53p | 0.55p | 0.55p | 0.53p | 15,000 |