LSE - Delayed Quote GBp

Rurelec PLC (RUR.L)

0.4250 +0.0750 (+21.43%)
As of December 8 at 4:27 PM GMT. Market Open.
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Apr 23, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Apr 22, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Apr 19, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Apr 18, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Apr 17, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Apr 16, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Apr 15, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Apr 12, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Apr 11, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Apr 10, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Apr 9, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Apr 8, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Apr 5, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Apr 4, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Apr 3, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Apr 2, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Mar 28, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Mar 27, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Mar 26, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Mar 25, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Mar 22, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Mar 21, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Mar 20, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Mar 19, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Mar 18, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Mar 15, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Mar 14, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Mar 13, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Mar 12, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Mar 11, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Mar 8, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Mar 7, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Mar 6, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Mar 5, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Mar 4, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Mar 1, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Feb 29, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Feb 28, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Feb 27, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Feb 26, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Feb 23, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Feb 22, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Feb 21, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Feb 20, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Feb 19, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Feb 16, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Feb 15, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Feb 14, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Feb 13, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Feb 12, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Feb 9, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Feb 8, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Feb 7, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Feb 6, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Feb 5, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Feb 2, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Feb 1, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Jan 31, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Jan 30, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Jan 29, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Jan 26, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Jan 25, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Jan 24, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Jan 23, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Jan 22, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Jan 19, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Jan 18, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Jan 17, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Jan 16, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Jan 15, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Jan 12, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Jan 11, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Jan 10, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Jan 9, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Jan 8, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Jan 5, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Jan 4, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Jan 3, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Jan 2, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Dec 29, 2023 0.0043 0.0043 0.0043 0.0043 0.0043 -
Dec 28, 2023 0.0043 0.0043 0.0043 0.0043 0.0043 -
Dec 27, 2023 0.0043 0.0043 0.0043 0.0043 0.0043 -
Dec 22, 2023 0.0043 0.0043 0.0043 0.0043 0.0043 -
Dec 21, 2023 0.0043 0.0043 0.0043 0.0043 0.0043 -
Dec 20, 2023 0.0043 0.0043 0.0043 0.0043 0.0043 -
Dec 19, 2023 0.0043 0.0043 0.0043 0.0043 0.0043 -
Dec 18, 2023 0.0043 0.0043 0.0043 0.0043 0.0043 -
Dec 15, 2023 0.0043 0.0043 0.0043 0.0043 0.0043 -
Dec 14, 2023 0.0043 0.0043 0.0043 0.0043 0.0043 -
Dec 13, 2023 0.0043 0.0043 0.0043 0.0043 0.0043 -
Dec 12, 2023 0.0043 0.0043 0.0043 0.0043 0.0043 -
Dec 11, 2023 0.0043 0.0043 0.0043 0.0043 0.0043 -
Dec 8, 2023 0.0035 0.0040 0.0031 0.0043 0.0043 18,334,927
Dec 7, 2023 0.0037 0.0035 0.0035 0.0035 0.0035 100,000
Dec 6, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 -
Dec 5, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 -
Dec 4, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 -
Dec 1, 2023 0.0037 0.0036 0.0036 0.0037 0.0037 1,090
Nov 30, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 -
Nov 29, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 -
Nov 28, 2023 0.0037 0.0036 0.0035 0.0037 0.0037 2,167,678
Nov 27, 2023 0.0037 0.0036 0.0036 0.0037 0.0037 75,000
Nov 24, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 -
Nov 23, 2023 0.0037 0.0035 0.0035 0.0037 0.0037 45,167
Nov 22, 2023 0.0037 0.0040 0.0040 0.0037 0.0037 50,001
Nov 21, 2023 0.0037 0.0040 0.0037 0.0037 0.0037 152,779
Nov 20, 2023 0.0037 0.0040 0.0037 0.0037 0.0037 155,000
Nov 17, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 -
Nov 16, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 -
Nov 15, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 -
Nov 14, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 70,538
Nov 13, 2023 0.0037 0.0039 0.0037 0.0037 0.0037 49,560
Nov 10, 2023 0.0037 0.0039 0.0037 0.0037 0.0037 307,563
Nov 9, 2023 0.0037 0.0036 0.0036 0.0037 0.0037 12,531
Nov 8, 2023 0.0037 0.0036 0.0036 0.0037 0.0037 350,000
Nov 7, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 -
Nov 6, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 -
Nov 3, 2023 0.0037 0.0036 0.0036 0.0037 0.0037 133,299
Nov 2, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 -
Nov 1, 2023 0.0037 0.0036 0.0036 0.0037 0.0037 5,000
Oct 31, 2023 0.0043 0.0040 0.0036 0.0037 0.0037 520,618
Oct 30, 2023 0.0043 0.0043 0.0043 0.0043 0.0043 -
Oct 27, 2023 0.0043 0.0043 0.0043 0.0043 0.0043 -
Oct 26, 2023 0.0043 0.0040 0.0040 0.0043 0.0043 510
Oct 25, 2023 0.0043 0.0041 0.0041 0.0043 0.0043 36,284
Oct 24, 2023 0.0043 0.0043 0.0043 0.0043 0.0043 -
Oct 23, 2023 0.0043 0.0041 0.0041 0.0043 0.0043 59,268
Oct 20, 2023 0.0043 0.0044 0.0044 0.0043 0.0043 44,944
Oct 19, 2023 0.0043 0.0043 0.0043 0.0043 0.0043 -
Oct 18, 2023 0.0043 0.0043 0.0043 0.0043 0.0043 316,494
Oct 17, 2023 0.0043 0.0043 0.0043 0.0043 0.0043 -
Oct 16, 2023 0.0043 0.0043 0.0043 0.0043 0.0043 -
Oct 13, 2023 0.0043 0.0043 0.0043 0.0043 0.0043 4,817
Oct 12, 2023 0.0043 0.0043 0.0043 0.0043 0.0043 -
Oct 11, 2023 0.0043 0.0043 0.0043 0.0043 0.0043 -
Oct 10, 2023 0.0043 0.0043 0.0043 0.0043 0.0043 200,000
Oct 9, 2023 0.0043 0.0043 0.0043 0.0043 0.0043 -
Oct 6, 2023 0.0043 0.0043 0.0043 0.0043 0.0043 80,000
Oct 5, 2023 0.0043 0.0043 0.0043 0.0043 0.0043 -
Oct 4, 2023 0.0043 0.0043 0.0043 0.0043 0.0043 -
Oct 3, 2023 0.0043 0.0043 0.0043 0.0043 0.0043 -
Oct 2, 2023 0.0045 0.0045 0.0043 0.0043 0.0043 221,801
Sep 29, 2023 0.0045 0.0045 0.0045 0.0045 0.0045 -
Sep 28, 2023 0.0045 0.0050 0.0049 0.0045 0.0045 5,422,448
Sep 27, 2023 0.0043 0.0044 0.0041 0.0043 0.0043 26,022
Sep 26, 2023 0.0043 0.0041 0.0041 0.0043 0.0043 30,307
Sep 25, 2023 0.0043 0.0043 0.0043 0.0043 0.0043 -
Sep 22, 2023 0.0043 0.0044 0.0042 0.0043 0.0043 120,075
Sep 21, 2023 0.0043 0.0045 0.0045 0.0043 0.0043 44,445
Sep 20, 2023 0.0043 0.0044 0.0044 0.0043 0.0043 33,706
Sep 19, 2023 0.0055 0.0050 0.0041 0.0043 0.0043 5,459,346
Sep 18, 2023 0.0055 0.0051 0.0050 0.0055 0.0055 23,000
Sep 15, 2023 0.0055 0.0055 0.0055 0.0055 0.0055 -
Sep 14, 2023 0.0055 0.0053 0.0053 0.0055 0.0055 18,867
Sep 13, 2023 0.0055 0.0050 0.0050 0.0055 0.0055 258,961
Sep 12, 2023 0.0055 0.0055 0.0055 0.0055 0.0055 -
Sep 11, 2023 0.0055 0.0051 0.0051 0.0055 0.0055 20,000
Sep 8, 2023 0.0055 0.0054 0.0054 0.0055 0.0055 9,650
Sep 7, 2023 0.0055 0.0055 0.0055 0.0055 0.0055 -
Sep 6, 2023 0.0055 0.0055 0.0055 0.0055 0.0055 -
Sep 5, 2023 0.0055 0.0051 0.0050 0.0055 0.0055 80,000
Sep 4, 2023 0.0055 0.0051 0.0051 0.0055 0.0055 52,660
Sep 1, 2023 0.0055 0.0055 0.0055 0.0055 0.0055 -
Aug 31, 2023 0.0055 0.0055 0.0055 0.0055 0.0055 -
Aug 30, 2023 0.0055 0.0054 0.0054 0.0055 0.0055 18,519
Aug 29, 2023 0.0055 0.0054 0.0050 0.0055 0.0055 147,777
Aug 25, 2023 0.0055 0.0054 0.0054 0.0055 0.0055 2,777
Aug 24, 2023 0.0055 0.0055 0.0055 0.0055 0.0055 -
Aug 23, 2023 0.0055 0.0051 0.0051 0.0055 0.0055 7,736
Aug 22, 2023 0.0052 0.0054 0.0051 0.0055 0.0055 46,667
Aug 21, 2023 0.0052 0.0052 0.0052 0.0052 0.0052 -
Aug 18, 2023 0.0052 0.0055 0.0055 0.0052 0.0052 90,000
Aug 17, 2023 0.0052 0.0050 0.0050 0.0052 0.0052 464
Aug 16, 2023 0.0052 0.0052 0.0052 0.0052 0.0052 -
Aug 15, 2023 0.0052 0.0050 0.0050 0.0052 0.0052 468,212
Aug 14, 2023 0.0052 0.0052 0.0052 0.0052 0.0052 -
Aug 11, 2023 0.0052 0.0052 0.0052 0.0052 0.0052 705,200
Aug 10, 2023 0.0052 0.0055 0.0055 0.0052 0.0052 15,000
Aug 9, 2023 0.0052 0.0052 0.0050 0.0052 0.0052 8,707
Aug 8, 2023 0.0052 0.0052 0.0050 0.0052 0.0052 386,153
Aug 7, 2023 0.0052 0.0050 0.0046 0.0052 0.0052 443,248
Aug 4, 2023 0.0052 0.0053 0.0050 0.0052 0.0052 84,833
Aug 3, 2023 0.0052 0.0050 0.0050 0.0052 0.0052 19,287
Aug 2, 2023 0.0052 0.0050 0.0050 0.0052 0.0052 60,000
Aug 1, 2023 0.0052 0.0050 0.0050 0.0052 0.0052 250,000
Jul 31, 2023 0.0052 0.0054 0.0051 0.0052 0.0052 33,220
Jul 28, 2023 0.0052 0.0052 0.0052 0.0052 0.0052 -
Jul 27, 2023 0.0052 0.0050 0.0050 0.0052 0.0052 77,335
Jul 26, 2023 0.0052 0.0055 0.0050 0.0052 0.0052 1,482,639
Jul 25, 2023 0.0052 0.0052 0.0052 0.0052 0.0052 -
Jul 24, 2023 0.0052 0.0054 0.0050 0.0052 0.0052 110,805
Jul 21, 2023 0.0052 0.0050 0.0050 0.0052 0.0052 25,443
Jul 20, 2023 0.0052 0.0055 0.0050 0.0052 0.0052 592,135
Jul 19, 2023 0.0052 0.0051 0.0050 0.0052 0.0052 707,406
Jul 18, 2023 0.0052 0.0055 0.0051 0.0052 0.0052 165,104
Jul 17, 2023 0.0052 0.0055 0.0050 0.0052 0.0052 2,901,567
Jul 14, 2023 0.0052 0.0055 0.0051 0.0052 0.0052 1,088,473
Jul 13, 2023 0.0052 0.0051 0.0051 0.0052 0.0052 1,166,476
Jul 12, 2023 0.0052 0.0051 0.0051 0.0052 0.0052 6,375
Jul 11, 2023 0.0052 0.0055 0.0051 0.0052 0.0052 42,932
Jul 10, 2023 0.0052 0.0051 0.0051 0.0052 0.0052 112,811
Jul 7, 2023 0.0052 0.0054 0.0050 0.0052 0.0052 15,259
Jul 6, 2023 0.0052 0.0051 0.0051 0.0052 0.0052 25
Jul 5, 2023 0.0052 0.0055 0.0051 0.0052 0.0052 377,937
Jul 4, 2023 0.0052 0.0052 0.0052 0.0052 0.0052 78,048
Jul 3, 2023 0.0052 0.0051 0.0051 0.0052 0.0052 100
Jun 30, 2023 0.0052 0.0055 0.0051 0.0052 0.0052 38,383
Jun 29, 2023 0.0052 0.0051 0.0051 0.0052 0.0052 56,958
Jun 28, 2023 0.0052 0.0051 0.0051 0.0052 0.0052 15,000
Jun 27, 2023 0.0055 0.0055 0.0051 0.0052 0.0052 896,166
Jun 26, 2023 0.0060 0.0063 0.0052 0.0055 0.0055 2,270,410
Jun 23, 2023 0.0060 0.0065 0.0056 0.0060 0.0060 320,428
Jun 22, 2023 0.2000 Dividend
Jun 22, 2023 0.0072 0.0071 0.0057 0.0060 0.0060 6,307,244
Jun 21, 2023 0.0080 0.0085 0.0068 0.0080 -0.1920 5,753,735
Jun 20, 2023 0.0075 0.0080 0.0072 0.0080 -0.1920 1,545,241
Jun 19, 2023 0.0075 0.0080 0.0072 0.0075 -0.1800 1,288,045
Jun 16, 2023 0.0070 0.0083 0.0068 0.0075 -0.1800 3,896,263
Jun 15, 2023 0.0065 0.0077 0.0060 0.0068 -0.1620 4,407,083
Jun 14, 2023 0.0063 0.0070 0.0060 0.0065 -0.1560 1,818,049
Jun 13, 2023 0.0060 0.0065 0.0055 0.0063 -0.1500 815,843
Jun 12, 2023 0.0050 0.0069 0.0050 0.0060 -0.1440 7,033,558
Jun 9, 2023 0.0050 0.0054 0.0052 0.0050 -0.1200 486,264
Jun 8, 2023 0.0055 0.0054 0.0047 0.0050 -0.1200 1,125,925
Jun 7, 2023 0.0055 0.0058 0.0058 0.0055 -0.1320 125,000
Jun 6, 2023 0.0055 0.0060 0.0051 0.0055 -0.1320 805,000
Jun 5, 2023 0.0055 0.0058 0.0050 0.0055 -0.1320 250,968
Jun 2, 2023 0.0058 0.0054 0.0053 0.0055 -0.1320 580,000
Jun 1, 2023 0.0052 0.0065 0.0051 0.0058 -0.1380 2,882,338
May 31, 2023 0.0052 0.0055 0.0055 0.0052 -0.1260 581,847
May 30, 2023 0.0050 0.0055 0.0050 0.0052 -0.1260 835,032
May 26, 2023 0.0050 0.0047 0.0047 0.0050 -0.1200 91,072
May 25, 2023 0.0050 0.0054 0.0047 0.0050 -0.1200 957,500
May 24, 2023 0.0050 0.0051 0.0048 0.0050 -0.1200 807,500
May 23, 2023 0.0050 0.0055 0.0052 0.0050 -0.1200 809,198
May 22, 2023 0.0045 0.0049 0.0045 0.0050 -0.1200 112,350
May 19, 2023 0.0050 0.0047 0.0041 0.0045 -0.1080 5,138,337
May 18, 2023 0.0052 0.0050 0.0047 0.0050 -0.1200 1,100,000
May 17, 2023 0.0058 0.0060 0.0050 0.0052 -0.1260 3,267,975
May 16, 2023 0.0040 0.0064 0.0043 0.0058 -0.1380 24,190,197
May 15, 2023 0.0040 0.0040 0.0040 0.0040 -0.0960 -
May 12, 2023 0.0040 0.0037 0.0036 0.0040 -0.0960 44,010
May 11, 2023 0.0047 0.0046 0.0036 0.0040 -0.0960 3,411,682
May 10, 2023 0.0043 0.0050 0.0043 0.0047 -0.1140 806,952
May 9, 2023 0.0037 0.0045 0.0037 0.0043 -0.1020 2,941,780
May 5, 2023 0.0037 0.0036 0.0036 0.0037 -0.0900 4,866
May 4, 2023 0.0037 0.0036 0.0036 0.0037 -0.0900 199,761
May 3, 2023 0.0037 0.0040 0.0036 0.0037 -0.0900 553,046
May 2, 2023 0.0037 0.0036 0.0036 0.0037 -0.0900 874
Apr 28, 2023 0.0037 0.0037 0.0036 0.0037 -0.0900 86,723
Apr 27, 2023 0.0040 0.0044 0.0040 0.0037 -0.0900 107,888
Apr 26, 2023 0.0043 0.0044 0.0037 0.0040 -0.0960 854,547
Apr 25, 2023 0.0047 0.0050 0.0040 0.0043 -0.1020 1,146,295