Identifier on Yobit: plc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-01 |
1,658.0445 |
0.0111 PLC |
1,658.0445 |
1,656.0464 |
1,660.0427 |
1,656.0464 |
| 2019-03-31 |
1,660.6359 |
0.0137 PLC |
1,660.6359 |
1,660.0427 |
1,661.2291 |
1,660.0427 |
| 2019-03-30 |
1,543.8943 |
0.4000 PLC |
1,543.8943 |
1,543.8943 |
1,543.8943 |
1,543.8943 |
| 2019-03-29 |
1,609.3822 |
0.3877 PLC |
1,609.3822 |
1,543.8943 |
1,674.8702 |
1,543.8943 |
| 2019-03-28 |
1,648.0248 |
0.0000 PLC |
1,648.0248 |
1,648.0248 |
1,648.0248 |
1,648.0248 |
| 2019-03-27 |
1,600.6028 |
0.1028 PLC |
1,600.6028 |
1,552.2031 |
1,649.0025 |
1,648.0248 |
| 2019-03-26 |
1,638.1466 |
0.1631 PLC |
1,638.1466 |
1,618.8462 |
1,657.4469 |
1,657.4469 |
| 2019-03-25 |
1,618.8462 |
0.0038 PLC |
1,618.8462 |
1,618.8462 |
1,618.8462 |
1,618.8462 |
| 2019-03-24 |
1,540.0001 |
4.9323 PLC |
1,540.0001 |
1,540.0000 |
1,540.0002 |
1,540.0000 |
| 2019-03-23 |
1,633.4900 |
0.0078 PLC |
1,633.4900 |
1,632.3933 |
1,634.5866 |
1,634.5866 |
| 2019-03-22 |
1,654.0322 |
0.0000 PLC |
1,654.0322 |
1,654.0322 |
1,654.0322 |
1,654.0322 |
| 2019-03-21 |
1,629.8836 |
2.8283 PLC |
1,629.8836 |
1,600.0000 |
1,659.7671 |
1,654.0322 |
| 2019-03-20 |
1,659.3253 |
0.0156 PLC |
1,659.3253 |
1,658.8835 |
1,659.7671 |
1,658.8835 |
| 2019-03-19 |
1,619.9167 |
0.0066 PLC |
1,619.9167 |
1,590.0000 |
1,649.8334 |
1,649.8334 |
| 2019-03-18 |
1,656.8169 |
0.0034 PLC |
1,656.8169 |
1,656.8169 |
1,656.8169 |
1,656.8169 |
| 2019-03-17 |
1,660.9617 |
0.0060 PLC |
1,660.9617 |
1,660.9617 |
1,660.9617 |
1,660.9617 |
| 2019-03-16 |
1,601.2310 |
0.0199 PLC |
1,601.2310 |
1,541.5002 |
1,660.9617 |
1,541.5002 |
| 2019-03-15 |
1,603.4413 |
0.2484 PLC |
1,603.4413 |
1,541.0000 |
1,665.8826 |
1,541.0000 |
| 2019-03-14 |
1,605.3526 |
3.0744 PLC |
1,605.3526 |
1,541.0000 |
1,669.7053 |
1,541.0000 |
| 2019-03-13 |
1,701.7965 |
0.0000 PLC |
1,701.7965 |
1,701.7965 |
1,701.7965 |
1,701.7965 |
| 2019-03-12 |
1,701.7965 |
0.0000 PLC |
1,701.7965 |
1,701.7965 |
1,701.7965 |
1,701.7965 |
| 2019-03-11 |
1,540.0002 |
0.0000 PLC |
1,540.0002 |
1,540.0002 |
1,540.0002 |
1,540.0002 |
| 2019-03-10 |
1,540.0002 |
1.0000 PLC |
1,540.0002 |
1,540.0002 |
1,540.0002 |
1,540.0002 |
| 2019-03-09 |
1,705.0000 |
0.0000 PLC |
1,705.0000 |
1,705.0000 |
1,705.0000 |
1,705.0000 |
| 2019-03-08 |
1,705.3943 |
0.0000 PLC |
1,705.3943 |
1,705.3943 |
1,705.3943 |
1,705.3943 |
| 2019-03-07 |
1,519.9452 |
0.0659 PLC |
1,519.9452 |
1,518.1096 |
1,521.7809 |
1,521.7809 |
| 2019-03-06 |
1,609.2557 |
0.0656 PLC |
1,609.2557 |
1,518.1096 |
1,700.4019 |
1,521.7809 |
| 2019-03-05 |
1,558.1093 |
0.0000 PLC |
1,558.1093 |
1,558.1093 |
1,558.1093 |
1,558.1093 |
| 2019-03-04 |
1,558.1093 |
0.1609 PLC |
1,558.1093 |
1,558.1093 |
1,558.1093 |
1,558.1093 |
| 2019-03-03 |
1,885.9468 |
15.5140 PLC |
1,885.9468 |
1,884.2090 |
1,887.6846 |
1,887.6846 |
| 2019-03-02 |
1,768.9962 |
0.0000 PLC |
1,768.9962 |
1,768.9962 |
1,768.9962 |
1,768.9962 |
| 2019-03-01 |
1,706.6493 |
0.9898 PLC |
1,706.6493 |
1,514.2981 |
1,899.0006 |
1,768.9962 |
| 2019-02-28 |
1,694.4155 |
1.2359 PLC |
1,694.4155 |
1,489.8305 |
1,899.0006 |
1,899.0006 |
| 2019-02-27 |
1,701.1104 |
0.7009 PLC |
1,701.1104 |
1,611.5783 |
1,790.6426 |
1,611.5783 |
| 2019-02-26 |
1,554.7382 |
0.7542 PLC |
1,554.7382 |
1,379.9360 |
1,729.5404 |
1,425.8804 |
| 2019-02-25 |
1,543.0644 |
0.3474 PLC |
1,543.0644 |
1,357.0372 |
1,729.0917 |
1,363.9232 |
| 2019-02-24 |
1,500.4770 |
1.8973 PLC |
1,500.4770 |
1,476.8797 |
1,524.0742 |
1,524.0742 |
| 2019-02-23 |
1,482.0275 |
0.0020 PLC |
1,482.0275 |
1,482.0275 |
1,482.0275 |
1,482.0275 |
| 2019-02-22 |
1,442.9334 |
1.0003 PLC |
1,442.9334 |
1,403.8394 |
1,482.0275 |
1,482.0275 |
| 2019-02-21 |
1,677.4449 |
0.0000 PLC |
1,677.4449 |
1,677.4449 |
1,677.4449 |
1,677.4449 |
| 2019-02-20 |
1,562.1845 |
0.0289 PLC |
1,562.1845 |
1,427.0175 |
1,697.3515 |
1,677.4449 |
| 2019-02-19 |
1,552.2283 |
0.4600 PLC |
1,552.2283 |
1,432.7895 |
1,671.6671 |
1,671.6671 |
| 2019-02-18 |
1,539.0070 |
0.0170 PLC |
1,539.0070 |
1,392.7321 |
1,685.2819 |
1,395.6576 |
| 2019-02-17 |
1,589.1793 |
1.3388 PLC |
1,589.1793 |
1,493.0767 |
1,685.2819 |
1,685.2819 |
| 2019-02-15 |
1,545.8760 |
0.0009 PLC |
1,545.8760 |
1,545.8760 |
1,545.8760 |
1,545.8760 |
| 2019-02-14 |
1,532.0941 |
0.9435 PLC |
1,532.0941 |
1,508.1981 |
1,555.9900 |
1,508.1981 |
| 2019-02-13 |
1,659.2613 |
1.2330 PLC |
1,659.2613 |
1,556.0000 |
1,762.5227 |
1,758.4129 |
| 2019-02-12 |
1,726.8460 |
0.0046 PLC |
1,726.8460 |
1,555.9900 |
1,897.7020 |
1,555.9900 |
| 2019-02-11 |
1,854.0140 |
0.6776 PLC |
1,854.0140 |
1,796.3854 |
1,911.6426 |
1,911.6426 |
| 2019-02-10 |
1,872.1611 |
0.0148 PLC |
1,872.1611 |
1,803.2588 |
1,941.0633 |
1,803.2588 |