Identifier on Yobit: plc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-04-21 |
1,646.1068 |
0.0024 PLC |
1,646.1068 |
1,646.1068 |
1,646.1068 |
1,646.1068 |
| 2019-04-20 |
1,666.5500 |
0.0079 PLC |
1,666.5500 |
1,666.5000 |
1,666.5999 |
1,666.5000 |
| 2019-04-19 |
1,465.1157 |
0.0000 PLC |
1,465.1157 |
1,465.1157 |
1,465.1157 |
1,465.1157 |
| 2019-04-18 |
1,532.0578 |
0.2142 PLC |
1,532.0578 |
1,465.1157 |
1,599.0000 |
1,465.1157 |
| 2019-04-17 |
1,584.8842 |
0.7709 PLC |
1,584.8842 |
1,571.6684 |
1,598.1000 |
1,598.1000 |
| 2019-04-16 |
1,499.4411 |
1.0875 PLC |
1,499.4411 |
1,410.0010 |
1,588.8813 |
1,588.8813 |
| 2019-04-15 |
1,480.0004 |
0.0434 PLC |
1,480.0004 |
1,410.0007 |
1,550.0000 |
1,410.0007 |
| 2019-04-14 |
1,598.1000 |
0.0026 PLC |
1,598.1000 |
1,598.1000 |
1,598.1000 |
1,598.1000 |
| 2019-04-13 |
1,598.1000 |
0.0054 PLC |
1,598.1000 |
1,598.1000 |
1,598.1000 |
1,598.1000 |
| 2019-04-12 |
1,545.5830 |
1.4069 PLC |
1,545.5830 |
1,513.2467 |
1,577.9194 |
1,577.9194 |
| 2019-04-11 |
1,470.0000 |
0.1966 PLC |
1,470.0000 |
1,400.0000 |
1,540.0000 |
1,400.0000 |
| 2019-04-10 |
945.3788 |
7.7263 PLC |
945.3788 |
350.7576 |
1,540.0000 |
1,540.0000 |
| 2019-04-09 |
1,531.6437 |
0.1652 PLC |
1,531.6437 |
1,400.0000 |
1,663.2874 |
1,650.0000 |
| 2019-04-08 |
1,545.1628 |
12.7336 PLC |
1,545.1628 |
1,477.8064 |
1,612.5192 |
1,477.8064 |
| 2019-04-07 |
1,673.1572 |
0.0040 PLC |
1,673.1572 |
1,673.1572 |
1,673.1572 |
1,673.1572 |
| 2019-04-06 |
1,553.6580 |
0.0007 PLC |
1,553.6580 |
1,553.6580 |
1,553.6580 |
1,553.6580 |
| 2019-04-05 |
1,552.8937 |
0.0000 PLC |
1,552.8937 |
1,552.8937 |
1,552.8937 |
1,552.8937 |
| 2019-04-04 |
1,623.4411 |
0.3191 PLC |
1,623.4411 |
1,551.4687 |
1,695.4134 |
1,552.8937 |
| 2019-04-03 |
1,566.5251 |
10.0558 PLC |
1,566.5251 |
1,436.1829 |
1,696.8674 |
1,550.0000 |
| 2019-04-02 |
1,700.0000 |
0.2279 PLC |
1,700.0000 |
1,700.0000 |
1,700.0000 |
1,700.0000 |