1. Share Prices

  2. Rurelec PLC (RUR)

0.48p-0.03 (-5.00%)26 Jan 2022, 14:56
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Rurelec PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 26, 20220.50p0.50p0.45p0.47p912,304
Jan 24, 20220.50p0.53p0.45p0.50p40,806
Jan 21, 20220.50p0.46p0.46p0.50p173,162
Jan 20, 20220.50p0.53p0.46p0.50p42,036
Jan 19, 20220.50p0.54p0.46p0.50p164,022
Jan 18, 20220.47p0.53p0.48p0.50p617,320
Jan 17, 20220.50p0.49p0.46p0.47p390,000
Jan 14, 20220.50p0.46p0.46p0.50p70,000
Jan 13, 20220.50p0.46p0.46p0.50p71,966
Jan 12, 20220.50p0.52p0.46p0.50p449,632
Jan 11, 20220.55p0.59p0.46p0.50p1,516,483
Jan 10, 20220.45p0.59p0.47p0.55p2,880,162
Jan 7, 20220.45p0.47p0.40p0.45p571,116
Jan 6, 20220.45p0.41p0.41p0.45p700,000
Jan 5, 20220.45p0.41p0.41p0.45p2,665
Jan 4, 20220.45p0.49p0.42p0.45p47,958
Dec 31, 20210.45p0.42p0.42p0.45p57,570
Dec 30, 20210.45p0.49p0.42p0.45p116,020
Dec 29, 20210.42p0.50p0.44p0.45p622,275
Dec 24, 20210.42p0.45p0.44p0.42p435,000
Dec 22, 20210.45p0.47p0.40p0.42p2,911,053
Dec 21, 20210.45p0.40p0.40p0.45p2,723
Dec 20, 20210.45p0.40p0.40p0.45p200,000
Dec 17, 20210.45p0.47p0.47p0.45p55,161
Dec 15, 20210.45p0.40p0.40p0.45p50,000
Dec 14, 20210.45p0.47p0.40p0.45p219,139
Dec 13, 20210.45p0.47p0.40p0.45p209,973
Dec 10, 20210.47p0.40p0.40p0.45p988,277
Dec 8, 20210.50p0.50p0.45p0.47p213,594
Dec 7, 20210.47p0.50p0.46p0.50p7,768,646
Dec 6, 20210.47p0.48p0.45p0.47p352,425
Nov 30, 20210.47p0.45p0.45p0.47p5,500
Nov 26, 20210.47p0.45p0.45p0.47p50,000
Nov 25, 20210.47p0.45p0.45p0.47p547,752
Nov 23, 20210.50p0.52p0.52p0.50p78,058
Nov 22, 20210.47p0.48p0.45p0.50p503,029
Nov 19, 20210.47p0.50p0.50p0.47p1,000
Nov 17, 20210.47p0.48p0.48p0.47p82,679
Nov 16, 20210.47p0.45p0.45p0.47p510,000
Nov 11, 20210.47p0.45p0.45p0.47p100,000
Nov 10, 20210.47p0.49p0.45p0.47p293,799
Nov 9, 20210.47p0.45p0.45p0.47p222,707
Nov 8, 20210.47p0.45p0.45p0.47p262,867
Nov 5, 20210.47p0.46p0.46p0.47p113,358
Nov 4, 20210.47p0.46p0.46p0.47p57,104
Nov 3, 20210.45p0.49p0.41p0.47p1,943,131
Nov 1, 20210.47p0.47p0.41p0.45p1,966,698
Oct 26, 20210.47p0.47p0.47p0.47p25,512
Oct 25, 20210.47p0.50p0.50p0.47p21,200
Oct 22, 20210.47p0.47p0.47p0.47p68,282
12345
Showing 1 to 50 of 204

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:
27 Jan 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
4Imprint Group PLC2,715.008.60
International Consolidated Airlines Group S.A.158.907.39
Baillie Gifford Us Growth Trust PLC234.506.35
Future PLC3,170.006.09
Ocado Group PLC1,508.505.67
Dr. Martens PLC323.205.62

Fallers

CompanyPrice% Chg
Fresnillo PLC687.80-14.56
Quilter PLC130.25-9.39
Playtech PLC597.50-6.86
Sage Group PLC713.00-6.48
Pz Cussons PLC187.40-4.49
Centamin PLC90.20-3.84