RUR.L - Rurelec PLC

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
02 Jun 20200.55000.55000.55000.55000.5500-
01 Jun 20200.55000.60000.57000.55000.5500148,008
29 May 20200.60000.59000.59000.60000.6000434,334
28 May 20200.60000.59000.50000.60000.6000103,186
27 May 20200.50000.64000.42500.60000.60002,242,294
26 May 20200.50000.50000.50000.50000.5000-
22 May 20200.50000.57000.57000.50000.50007,861
21 May 20200.55000.50000.50000.50000.5000150,000
20 May 20200.55000.57000.50000.55000.5500679,811
19 May 20200.50000.57000.57000.55000.5500350,000
18 May 20200.50000.57000.57000.50000.5000150,000
15 May 20200.50000.60000.57000.50000.500065,042
14 May 20200.50000.42600.42600.50000.500054,545
13 May 20200.50000.42600.42600.50000.50004,044
12 May 20200.50000.42500.42500.50000.50005,000
11 May 20200.45000.58000.50000.50000.50001,093,654
07 May 20200.45000.45000.45000.45000.4500-
06 May 20200.42500.47000.47000.45000.4500600,000
05 May 20200.42500.42500.42500.42500.4250-
04 May 20200.42500.42500.42500.42500.4250-
01 May 20200.42500.42500.42500.42500.4250-
30 Apr 20200.42500.38500.38500.42500.425040,006
29 Apr 20200.42500.42500.42500.42500.4250-
28 Apr 20200.42500.42500.42500.42500.4250-
27 Apr 20200.42500.47000.35000.42500.42501,711,578
24 Apr 20200.42500.43000.35800.42500.42501,411,167
23 Apr 20200.45000.44800.40000.42500.42501,654,547
22 Apr 20200.45000.48500.40000.45000.450032,371
21 Apr 20200.45000.47000.40000.45000.4500339,375
20 Apr 20200.45000.47000.40000.45000.4500191,600
17 Apr 20200.45000.40000.40000.45000.45002,583
16 Apr 20200.45000.45000.45000.45000.4500-
15 Apr 20200.45000.47000.40000.45000.450042,968
14 Apr 20200.45000.45000.45000.45000.4500-
09 Apr 20200.45000.45000.45000.45000.4500-
08 Apr 20200.45000.45000.45000.45000.4500-
07 Apr 20200.40000.46500.30000.45000.4500347,003
06 Apr 20200.40000.32000.30000.40000.4000370,625
03 Apr 20200.40000.30000.30000.40000.4000125,909
02 Apr 20200.40000.40000.40000.40000.4000-
01 Apr 20200.40000.40000.40000.40000.4000-
31 Mar 20200.40000.30000.30000.40000.400040,000
30 Mar 20200.40000.40000.40000.40000.4000-
27 Mar 20200.40000.30000.30000.40000.4000126,975
26 Mar 20200.40000.30000.30000.40000.400050,408
25 Mar 20200.40000.46500.46500.40000.400071,582
24 Mar 20200.40000.40000.40000.40000.4000-
23 Mar 20200.40000.47000.47000.40000.400039,189
20 Mar 20200.37500.50000.26000.40000.4000681,204
19 Mar 20200.37500.37500.37500.37500.3750-
18 Mar 20200.39000.29100.26300.37500.3750241,195
17 Mar 20200.40000.40000.40000.40000.4000-
16 Mar 20200.40000.33000.33000.40000.4000100,000
13 Mar 20200.40000.49000.33000.40000.400083,986
12 Mar 20200.40000.33000.33000.40000.400013,561
11 Mar 20200.40000.50000.50000.40000.400025,652
10 Mar 20200.40000.47000.47000.40000.400096,808
09 Mar 20200.51000.47400.33000.40000.40002,033,640
06 Mar 20200.51000.52000.42900.51000.5100484,973
05 Mar 20200.57500.57500.57500.57500.5750-
04 Mar 20200.57500.57500.57500.57500.575035,000
03 Mar 20200.57500.57500.45000.57500.57502,580,171
02 Mar 20200.57500.57500.57500.57500.5750-
28 Feb 20200.57500.64000.50000.57500.5750327,446
27 Feb 20200.67500.74900.51000.57500.5750850,680
26 Feb 20200.70000.62100.60000.67500.6750126,055
25 Feb 20200.70000.70000.70000.70000.7000-
24 Feb 20200.70000.62000.62000.70000.700045,267
21 Feb 20200.70000.70000.70000.70000.7000-
20 Feb 20200.70000.70000.70000.70000.7000-
19 Feb 20200.70000.62000.62000.70000.700038,237
18 Feb 20200.65000.77000.75000.70000.70001,000,000
17 Feb 20200.65000.65000.65000.65000.6500-
14 Feb 20200.65000.60000.60000.65000.6500200,000
13 Feb 20200.65000.70000.70000.65000.650090,379
12 Feb 20200.65000.70000.60100.65000.6500400,000
11 Feb 20200.65000.65000.65000.65000.6500-
10 Feb 20200.65000.65000.65000.65000.6500-
07 Feb 20200.65000.65000.65000.65000.6500-
06 Feb 20200.65000.65000.65000.65000.6500-
05 Feb 20200.65000.65000.65000.65000.6500-
04 Feb 20200.77500.70200.55000.65000.65001,777,272
03 Feb 20200.77500.70200.70200.77500.7750100,000
31 Jan 20200.77500.84500.70200.77500.775071,174
30 Jan 20200.77500.77500.77500.77500.7750-
29 Jan 20200.77500.77500.77500.77500.7750-
28 Jan 20200.77500.70200.70200.77500.775040,094
27 Jan 20200.77500.70200.70200.77500.775093,366
24 Jan 20200.77500.77500.77500.77500.7750-
23 Jan 20200.77500.70200.70200.77500.775027,946
22 Jan 20200.77500.77500.77500.77500.7750-
21 Jan 20200.77500.70100.70100.77500.775015,000
20 Jan 20200.77500.88000.88000.77500.7750113,865
17 Jan 20200.77500.77500.77500.77500.7750-
16 Jan 20200.77500.72000.72000.77500.77505,000
15 Jan 20200.77500.77500.77500.77500.7750-
14 Jan 20200.77500.77500.77500.77500.7750-
13 Jan 20200.77500.77500.77500.77500.7750-
10 Jan 20200.77500.77500.77500.77500.7750-
09 Jan 20200.77500.72000.72000.77500.775074,584
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more