UK markets closed

Rurelec PLC (RUR.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
0.90000.0000 (0.00%)
At close: 3:59PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 Oct 20200.85100.93000.85100.90000.9000347,256
23 Oct 20200.90000.94000.85000.90000.9000634,221
22 Oct 20200.95000.96900.86000.90000.9000634,880
21 Oct 20200.95000.91000.91000.95000.9500140,389
20 Oct 20200.95000.97000.90000.95000.9500708,503
19 Oct 20200.95000.97000.90900.95000.9500843,044
16 Oct 20201.02501.04000.93000.95000.95001,377,438
15 Oct 20200.97501.14400.95801.02501.025010,410,759
14 Oct 20200.97500.99000.95100.97500.97501,931,554
13 Oct 20201.00001.02400.96501.00001.0000390,913
12 Oct 20201.07501.09000.96401.00001.00001,545,882
09 Oct 20201.02501.10001.01001.07501.07503,331,305
08 Oct 20201.00001.05000.96001.02501.02505,017,736
07 Oct 20201.12501.10100.97001.00001.00002,913,203
06 Oct 20201.05001.28001.01001.12501.12509,869,711
05 Oct 20200.97501.20001.00001.05001.05007,021,427
02 Oct 20200.97501.14900.90600.97500.97508,132,290
01 Oct 20200.87500.99000.85000.97500.97503,724,149
30 Sep 20200.90000.90000.86500.87500.87501,302,726
29 Sep 20200.90000.90000.88000.90000.90001,153,408
28 Sep 20200.92500.93800.85000.90000.9000264,400
25 Sep 20200.92500.95000.90100.92500.9250462,345
24 Sep 20200.97500.95800.90100.92500.92502,026,941
23 Sep 20200.97500.99000.95800.97500.97501,196,887
22 Sep 20200.97500.99200.96800.97500.9750348,906
21 Sep 20200.97500.99400.96800.97500.975065,900
18 Sep 20201.02501.00000.96500.97500.97502,259,026
17 Sep 20201.10001.05000.95601.02501.02503,369,953
16 Sep 20201.15001.17401.05001.10001.10003,260,605
15 Sep 20201.20001.43001.10801.15001.150010,374,385
14 Sep 20201.10001.14901.05501.10001.1000685,412
11 Sep 20201.10001.13501.04701.10001.1000760,691
10 Sep 20201.10001.15001.05501.10001.1000615,074
09 Sep 20201.10001.12001.05001.10001.1000486,060
08 Sep 20201.10001.13501.05301.10001.10001,205,136
07 Sep 20201.05001.15001.03001.10001.10002,491,281
04 Sep 20201.05001.09401.01601.05001.05002,684,796
03 Sep 20201.12501.15001.01501.05001.05005,417,164
02 Sep 20201.25001.24001.00101.12501.125014,884,743
01 Sep 20201.35001.37001.13001.25001.25001,274,350
28 Aug 20201.50001.59001.13801.30001.300027,482,005
27 Aug 20201.75003.50001.46001.60001.6000123,459,766
26 Aug 20201.12501.82501.00001.70001.700038,506,478
25 Aug 20201.12501.16401.05301.12501.1250873,238
24 Aug 20201.10001.20000.91001.12501.12503,127,764
21 Aug 20201.10001.20000.91001.10001.10004,578,364
20 Aug 20201.35001.45001.03501.10001.100012,698,473
19 Aug 20200.60001.97000.67501.17501.175062,443,715
18 Aug 20200.60000.60000.60000.60000.6000-
17 Aug 20200.60000.70000.70000.60000.600034,572
14 Aug 20200.50000.70000.60000.60000.6000657,162
13 Aug 20200.50000.42000.42000.50000.50008,478
12 Aug 20200.50000.59000.59000.50000.5000404,406
11 Aug 20200.50000.50000.50000.50000.5000500,000
10 Aug 20200.50000.50000.50000.50000.5000-
07 Aug 20200.50000.50000.50000.50000.5000-
06 Aug 20200.50000.41000.41000.50000.500012,103
05 Aug 20200.50000.50000.50000.50000.5000-
04 Aug 20200.50000.50000.50000.50000.5000-
03 Aug 20200.50000.50000.50000.50000.5000-
31 Jul 20200.50000.41000.41000.50000.5000115,761
30 Jul 20200.52500.59000.45000.50000.5000107,595
29 Jul 20200.52500.52500.52500.52500.5250-
28 Jul 20200.52500.52500.52500.52500.5250-
27 Jul 20200.52500.45000.45000.52500.525010,000
24 Jul 20200.52500.52500.52500.52500.5250-
23 Jul 20200.52500.52500.52500.52500.5250-
22 Jul 20200.52500.45000.45000.52500.525026,686
21 Jul 20200.52500.52500.52500.52500.5250-
20 Jul 20200.52500.45000.45000.52500.52509,651
17 Jul 20200.52500.52500.52500.52500.5250-
16 Jul 20200.52500.52500.52500.52500.5250-
15 Jul 20200.52500.52500.52500.52500.5250-
14 Jul 20200.52500.45000.45000.52500.5250110,886
13 Jul 20200.52500.45000.45000.52500.525030,724
10 Jul 20200.52500.52500.52500.52500.5250-
09 Jul 20200.52500.52500.52500.52500.5250-
08 Jul 20200.52500.52500.52500.52500.5250-
07 Jul 20200.52500.52500.52500.52500.5250-
06 Jul 20200.52500.57900.57900.52500.5250101,563
03 Jul 20200.52500.52500.52500.52500.5250-
02 Jul 20200.52500.45000.45000.52500.525050,000
01 Jul 20200.52500.52500.52500.52500.5250-
30 Jun 20200.52500.52500.52500.52500.5250-
29 Jun 20200.52500.58000.58000.52500.525032,328
26 Jun 20200.52500.52500.52500.52500.5250-
25 Jun 20200.52500.45000.45000.52500.525010,978
24 Jun 20200.52500.52500.52500.52500.5250-
23 Jun 20200.52500.52500.52500.52500.5250-
22 Jun 20200.55000.45000.45000.52500.5250116,169
19 Jun 20200.55000.59000.50000.55000.5500220,000
18 Jun 20200.62500.55000.51000.55000.5500750,000
17 Jun 20200.60000.69000.56000.62500.6250829,908
16 Jun 20200.60000.53500.53500.60000.600049,394
15 Jun 20200.53500.53500.53500.60000.600023,222
12 Jun 20200.60000.60000.60000.60000.6000-
11 Jun 20200.60000.69000.69000.60000.600012,681
10 Jun 20200.60000.67500.53000.60000.6000244,426
09 Jun 20200.60000.67500.67500.60000.600022,722
08 Jun 20200.55000.67500.50000.60000.6000523,905
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...