Identifier on Yobit: plc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |