1. Share Prices

  2. Rurelec PLC (RUR)

0.53p+0.00 (+0.00%)08 Aug 2022, 09:21
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Rurelec PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 20220.53p0.50p0.50p0.53p202,390
Aug 4, 20220.53p0.50p0.50p0.53p219,323
Aug 3, 20220.53p0.53p0.53p0.53p558
Aug 1, 20220.55p0.53p0.50p0.53p712,843
Jul 21, 20220.50p0.51p0.48p0.53p404,816
Jul 20, 20220.53p0.50p0.50p0.50p100,001
Jul 19, 20220.53p0.50p0.50p0.53p89,667
Jul 8, 20220.53p0.55p0.51p0.53p564,547
Jul 6, 20220.53p0.51p0.51p0.53p212,395
Jul 5, 20220.57p0.55p0.50p0.53p209,107
Jul 4, 20220.60p0.65p0.55p0.57p1,981,786
Jul 1, 20220.53p0.62p0.50p0.60p1,992,246
Jun 30, 20220.53p0.51p0.50p0.53p704,313
Jun 29, 20220.53p0.50p0.50p0.53p1,735,946
Jun 27, 20220.53p0.50p0.50p0.53p50,000
Jun 24, 20220.53p0.50p0.50p0.53p1,100,000
Jun 22, 20220.53p0.52p0.52p0.53p38,224
Jun 21, 20220.53p0.50p0.50p0.53p1,465
Jun 20, 20220.53p0.50p0.50p0.53p1,000,000
Jun 15, 20220.53p0.50p0.50p0.53p576,280
Jun 9, 20220.53p0.54p0.54p0.53p927
Jun 7, 20220.58p0.56p0.50p0.53p825,424
Jun 1, 20220.58p0.55p0.55p0.58p42,631
May 30, 20220.58p0.55p0.55p0.58p206,578
May 27, 20220.50p0.60p0.47p0.58p3,024,475
May 25, 20220.50p0.46p0.46p0.50p155,497
May 24, 20220.50p0.46p0.46p0.50p16,425
May 23, 20220.50p0.47p0.47p0.50p100,000
May 20, 20220.50p0.54p0.54p0.50p36,769
May 17, 20220.50p0.54p0.54p0.50p25,636
May 13, 20220.50p0.53p0.53p0.50p200,000
May 11, 20220.50p0.46p0.46p0.50p8,993
May 10, 20220.53p0.50p0.47p0.50p6,331,417
May 9, 20220.53p0.50p0.50p0.53p1,212,071
May 5, 20220.53p0.54p0.50p0.53p59,259
May 4, 20220.57p0.56p0.50p0.53p4,112,676
Apr 29, 20220.57p0.60p0.56p0.57p100,333
Apr 27, 20220.60p0.59p0.56p0.57p1,374,230
Apr 26, 20220.57p0.62p0.60p0.60p557,829
Apr 25, 20220.68p0.70p0.56p0.60p2,014,616
Apr 22, 20220.47p0.75p0.49p0.68p36,653,136
Apr 20, 20220.47p0.48p0.48p0.47p542,500
Apr 19, 20220.47p0.48p0.45p0.47p611,197
Apr 13, 20220.47p0.45p0.45p0.47p120,531
Apr 12, 20220.47p0.45p0.45p0.47p183,584
Apr 11, 20220.47p0.49p0.45p0.47p98,826
Apr 8, 20220.47p0.45p0.45p0.47p100,000
Apr 6, 20220.47p0.45p0.45p0.47p100,000
Apr 5, 20220.47p0.45p0.45p0.47p400,000
Apr 4, 20220.47p0.48p0.45p0.47p769,841
1234
Showing 1 to 50 of 162

Sign up to our
daily 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:
04 Aug 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hargreaves Lansdown PLC949.407.18
Rolls-Royce Holdings PLC86.704.46
Apax Global Alpha Limited187.804.33
Carnival PLC754.004.29
Aston Martin Lagonda Global Holdings PLC506.204.03
Synthomer PLC195.603.93

Fallers

CompanyPrice% Chg
Pagegroup PLC419.00-7.22
Future PLC1,769.00-5.15
Hays PLC120.80-4.88
Molten Ventures PLC440.60-4.18
Auction Technology Group PLC950.00-3.85
Clarkson PLC3,440.00-3.23