Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Sh Rusl 1000 Gr (R1GB) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 33.255 33.31 32.85 32.85 16,688
11th Dec 2025 (Thu) 33.13 33.135 33.00 32.985 535
10th Dec 2025 (Wed) 33.49 33.49 33.40 33.3775 4,678
9th Dec 2025 (Tue) 33.495 33.505 33.495 33.56 3,436
8th Dec 2025 (Mon) 33.46 33.46 33.46 33.46 6,486
5th Dec 2025 (Fri) 33.535 33.535 33.465 33.495 1,506
4th Dec 2025 (Thu) 33.35 33.38 33.35 33.265 751
3rd Dec 2025 (Wed) 33.695 33.70 33.345 33.345 1,556
2nd Dec 2025 (Tue) 33.525 33.905 33.525 33.6725 2,680
1st Dec 2025 (Mon) 33.415 33.43 33.33 33.515 19,418
28th Nov 2025 (Fri) 33.605 33.675 33.505 33.5025 1,551
27th Nov 2025 (Thu) 33.50 33.50 33.425 33.425 128
26th Nov 2025 (Wed) 33.55 33.55 33.45 33.515 6,336
25th Nov 2025 (Tue) 33.115 33.13 33.035 33.045 304
24th Nov 2025 (Mon) 32.87 33.055 32.695 33.25 524
21st Nov 2025 (Fri) 32.445 32.635 32.35 32.4625 3,684
20th Nov 2025 (Thu) 33.765 33.825 33.66 33.3975 7,358
19th Nov 2025 (Wed) 32.79 33.085 32.79 33.085 4,226
18th Nov 2025 (Tue) 33.065 33.065 32.495 32.8075 3,736
17th Nov 2025 (Mon) 33.685 33.685 33.285 33.285 444
14th Nov 2025 (Fri) 32.88 33.57 32.76 33.57 5,637
13th Nov 2025 (Thu) 34.165 34.165 33.985 33.42 1,103
12th Nov 2025 (Wed) 34.35 34.455 34.045 34.045 1,336
11th Nov 2025 (Tue) 34.14 34.14 33.985 33.90 12,503
10th Nov 2025 (Mon) 33.80 34.045 33.80 33.875 2,218
7th Nov 2025 (Fri) 33.74 33.74 32.94 32.9175 16,488
6th Nov 2025 (Thu) 34.225 34.335 33.68 33.68 29,334
5th Nov 2025 (Wed) 34.225 34.51 34.225 34.51 12,408
4th Nov 2025 (Tue) 34.35 34.35 34.35 34.535 987
3rd Nov 2025 (Mon) 34.625 34.895 34.62 34.64 10,755
31st Oct 2025 (Fri) 34.885 34.905 34.55 34.545 10,837
30th Oct 2025 (Thu) 34.765 34.765 34.565 34.625 1,503
29th Oct 2025 (Wed) 34.755 34.85 34.635 34.675 33,228
28th Oct 2025 (Tue) 33.98 34.27 33.98 34.2625 243
27th Oct 2025 (Mon) 33.76 33.88 33.76 33.88 450
24th Oct 2025 (Fri) 33.24 33.495 33.24 33.5225 2,541
23rd Oct 2025 (Thu) 32.88 33.065 32.805 33.065 5,379
22nd Oct 2025 (Wed) 33.155 33.155 32.825 32.67 4,242
21st Oct 2025 (Tue) 32.905 32.96 32.90 32.95 6,839
20th Oct 2025 (Mon) 32.68 32.69 32.615 32.8375 558
17th Oct 2025 (Fri) 31.915 32.34 31.82 32.2175 47,553
16th Oct 2025 (Thu) 32.645 32.645 32.52 32.5175 1,623
15th Oct 2025 (Wed) 32.69 32.80 32.685 32.7025 8,508
14th Oct 2025 (Tue) 32.64 32.64 32.21 32.565 1,799
13th Oct 2025 (Mon) 32.665 32.80 32.615 32.775 7,756
FTSE 100 Latest
Value9,649.03
Change-54.13