Identifier on Yobit: plc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-10 |
1,114.6904 |
2.2142 PLC |
1,114.6904 |
1,082.4791 |
1,146.9017 |
1,082.4791 |
| 2019-06-09 |
1,086.1745 |
1.4190 PLC |
1,086.1745 |
1,077.6171 |
1,094.7318 |
1,094.7318 |
| 2019-06-08 |
974.6302 |
0.0000 PLC |
974.6302 |
974.6302 |
974.6302 |
974.6302 |
| 2019-06-07 |
974.6302 |
0.0000 PLC |
974.6302 |
974.6302 |
974.6302 |
974.6302 |
| 2019-06-06 |
974.6302 |
0.0000 PLC |
974.6302 |
974.6302 |
974.6302 |
974.6302 |
| 2019-06-05 |
974.6302 |
0.0000 PLC |
974.6302 |
974.6302 |
974.6302 |
974.6302 |
| 2019-06-04 |
974.6302 |
0.0000 PLC |
974.6302 |
974.6302 |
974.6302 |
974.6302 |
| 2019-06-03 |
974.6302 |
0.0000 PLC |
974.6302 |
974.6302 |
974.6302 |
974.6302 |
| 2019-06-02 |
974.6302 |
0.0000 PLC |
974.6302 |
974.6302 |
974.6302 |
974.6302 |
| 2019-06-01 |
974.6302 |
0.0000 PLC |
974.6302 |
974.6302 |
974.6302 |
974.6302 |
| 2019-05-31 |
1,042.0916 |
0.1639 PLC |
1,042.0916 |
974.6302 |
1,109.5530 |
974.6302 |
| 2019-05-30 |
1,286.2214 |
0.0116 PLC |
1,286.2214 |
1,282.8897 |
1,289.5530 |
1,282.8897 |
| 2019-05-29 |
1,077.1951 |
0.0926 PLC |
1,077.1951 |
918.0000 |
1,236.3901 |
918.0000 |
| 2019-05-28 |
1,236.3901 |
0.9393 PLC |
1,236.3901 |
1,236.3901 |
1,236.3901 |
1,236.3901 |
| 2019-05-27 |
1,238.9984 |
0.2038 PLC |
1,238.9984 |
1,236.3901 |
1,241.6066 |
1,236.3901 |
| 2019-05-26 |
1,295.2938 |
0.0000 PLC |
1,295.2938 |
1,295.2938 |
1,295.2938 |
1,295.2938 |
| 2019-05-25 |
1,368.6726 |
1.2338 PLC |
1,368.6726 |
1,296.6372 |
1,440.7080 |
1,296.6372 |
| 2019-05-24 |
1,380.9382 |
0.8258 PLC |
1,380.9382 |
1,308.2573 |
1,453.6192 |
1,308.2573 |
| 2019-05-23 |
1,449.2721 |
0.0000 PLC |
1,449.2721 |
1,449.2721 |
1,449.2721 |
1,449.2721 |
| 2019-05-22 |
1,449.2721 |
0.0000 PLC |
1,449.2721 |
1,449.2721 |
1,449.2721 |
1,449.2721 |
| 2019-05-21 |
1,449.2721 |
0.1204 PLC |
1,449.2721 |
1,449.2721 |
1,449.2721 |
1,449.2721 |
| 2019-05-20 |
1,453.6192 |
0.0572 PLC |
1,453.6192 |
1,453.6192 |
1,453.6192 |
1,453.6192 |
| 2019-05-19 |
1,018.9115 |
0.0042 PLC |
1,018.9115 |
1,018.9115 |
1,018.9115 |
1,018.9115 |
| 2019-05-18 |
1,453.6192 |
0.0688 PLC |
1,453.6192 |
1,453.6192 |
1,453.6192 |
1,453.6192 |
| 2019-05-17 |
1,500.0000 |
0.0000 PLC |
1,500.0000 |
1,500.0000 |
1,500.0000 |
1,500.0000 |
| 2019-05-16 |
1,494.8402 |
0.0180 PLC |
1,494.8402 |
1,489.6805 |
1,500.0000 |
1,500.0000 |
| 2019-05-15 |
944.5003 |
0.1910 PLC |
944.5003 |
400.0006 |
1,489.0000 |
400.0006 |
| 2019-05-14 |
1,444.9369 |
0.2417 PLC |
1,444.9369 |
1,405.3243 |
1,484.5495 |
1,484.5495 |
| 2019-05-13 |
1,297.0763 |
0.0462 PLC |
1,297.0763 |
1,178.6734 |
1,415.4791 |
1,400.2605 |
| 2019-05-12 |
1,299.4977 |
0.4154 PLC |
1,299.4977 |
1,178.6734 |
1,420.3220 |
1,178.6734 |
| 2019-05-11 |
1,502.6170 |
0.0063 PLC |
1,502.6170 |
1,416.9303 |
1,588.3037 |
1,588.3037 |
| 2019-05-10 |
1,500.0000 |
0.2775 PLC |
1,500.0000 |
1,500.0000 |
1,500.0000 |
1,500.0000 |
| 2019-05-09 |
1,309.6365 |
0.0000 PLC |
1,309.6365 |
1,309.6365 |
1,309.6365 |
1,309.6365 |
| 2019-05-08 |
1,309.6365 |
0.0000 PLC |
1,309.6365 |
1,309.6365 |
1,309.6365 |
1,309.6365 |
| 2019-05-07 |
1,442.1281 |
0.0377 PLC |
1,442.1281 |
1,309.6365 |
1,574.6198 |
1,309.6365 |
| 2019-05-06 |
1,309.6351 |
0.0000 PLC |
1,309.6351 |
1,309.6351 |
1,309.6351 |
1,309.6351 |
| 2019-05-05 |
1,309.6351 |
0.0000 PLC |
1,309.6351 |
1,309.6351 |
1,309.6351 |
1,309.6351 |
| 2019-05-04 |
1,309.6351 |
2.1809 PLC |
1,309.6351 |
1,309.6351 |
1,309.6351 |
1,309.6351 |
| 2019-05-03 |
1,476.0938 |
0.0003 PLC |
1,476.0938 |
1,476.0938 |
1,476.0938 |
1,476.0938 |
| 2019-05-02 |
1,528.6631 |
0.0000 PLC |
1,528.6631 |
1,528.6631 |
1,528.6631 |
1,528.6631 |
| 2019-05-01 |
1,528.6631 |
0.0000 PLC |
1,528.6631 |
1,528.6631 |
1,528.6631 |
1,528.6631 |
| 2019-04-30 |
1,528.6631 |
0.0000 PLC |
1,528.6631 |
1,528.6631 |
1,528.6631 |
1,528.6631 |
| 2019-04-29 |
1,528.4019 |
0.0000 PLC |
1,528.4019 |
1,528.4019 |
1,528.4019 |
1,528.4019 |
| 2019-04-28 |
1,528.4019 |
0.0000 PLC |
1,528.4019 |
1,528.4019 |
1,528.4019 |
1,528.4019 |
| 2019-04-27 |
1,493.4919 |
0.0915 PLC |
1,493.4919 |
1,452.3587 |
1,534.6250 |
1,528.4019 |
| 2019-04-26 |
1,452.3587 |
0.0604 PLC |
1,452.3587 |
1,452.3587 |
1,452.3587 |
1,452.3587 |
| 2019-04-25 |
1,366.1935 |
3.0862 PLC |
1,366.1935 |
1,294.7949 |
1,437.5921 |
1,305.9584 |
| 2019-04-24 |
1,349.2947 |
0.6328 PLC |
1,349.2947 |
1,250.0000 |
1,448.5895 |
1,300.2372 |
| 2019-04-23 |
1,476.3729 |
0.0451 PLC |
1,476.3729 |
1,410.0003 |
1,542.7455 |
1,410.0003 |
| 2019-04-22 |
1,545.7703 |
0.0099 PLC |
1,545.7703 |
1,460.1105 |
1,631.4300 |
1,460.1105 |