Rua Life Sciences PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 11.020 | 11.020 | 10.075 | 10.450 | 10.450 | 674,057 |
| 2024-08-30 | 11.250 | 11.300 | 11.005 | 11.125 | 11.125 | 341,247 |
| 2024-08-29 | 11.400 | 11.400 | 11.011 | 11.250 | 11.250 | 270,196 |
| 2024-08-28 | 11.600 | 11.669 | 11.288 | 11.475 | 11.475 | 109,918 |
| 2024-08-27 | 11.750 | 12.900 | 11.130 | 11.600 | 11.600 | 868,887 |
| 2024-08-23 | 10.925 | 10.925 | 10.550 | 10.750 | 10.750 | 218,098 |
| 2024-08-22 | 11.000 | 11.000 | 10.500 | 11.000 | 11.000 | 13,030 |
| 2024-08-21 | 11.000 | 11.300 | 10.550 | 11.000 | 11.000 | 60,222 |
| 2024-08-20 | 11.250 | 11.298 | 10.550 | 11.000 | 11.000 | 166,588 |
| 2024-08-19 | 11.475 | 11.475 | 11.050 | 11.250 | 11.250 | 145,698 |
| 2024-08-16 | 11.500 | 11.500 | 11.085 | 11.500 | 11.500 | 205,866 |
| 2024-08-15 | 11.500 | 11.723 | 11.210 | 11.500 | 11.500 | 118,929 |
| 2024-08-14 | 11.500 | 11.970 | 11.200 | 11.500 | 11.500 | 59,189 |
| 2024-08-13 | 11.440 | 11.900 | 11.440 | 11.500 | 11.500 | 98,431 |
| 2024-08-12 | 11.250 | 11.440 | 11.013 | 11.250 | 11.250 | 29,205 |
| 2024-08-09 | 11.375 | 12.000 | 11.010 | 11.250 | 11.250 | 460,741 |
| 2024-08-08 | 10.500 | 11.500 | 10.300 | 11.375 | 11.375 | 628,728 |
| 2024-08-07 | 10.445 | 10.900 | 10.445 | 10.500 | 10.500 | 140,192 |
| 2024-08-06 | 10.250 | 10.390 | 10.100 | 10.250 | 10.250 | 158,940 |
| 2024-08-05 | 10.750 | 10.818 | 10.075 | 10.250 | 10.250 | 242,350 |
| 2024-08-02 | 10.625 | 10.950 | 10.570 | 10.750 | 10.750 | 203,826 |
| 2024-08-01 | 10.625 | 10.745 | 10.325 | 10.625 | 10.625 | 75,403 |
| 2024-07-31 | 10.750 | 10.750 | 10.055 | 10.625 | 10.625 | 290,447 |
| 2024-07-30 | 10.750 | 10.875 | 10.500 | 10.750 | 10.750 | 75,126 |
| 2024-07-29 | 10.790 | 10.790 | 10.370 | 10.750 | 10.750 | 316,485 |
| 2024-07-26 | 10.500 | 11.200 | 10.360 | 11.000 | 11.000 | 256,930 |
| 2024-07-25 | 10.800 | 10.800 | 10.110 | 10.500 | 10.500 | 775,110 |
| 2024-07-24 | 11.000 | 12.445 | 10.010 | 11.250 | 11.250 | 1,546,805 |
| 2024-07-23 | 11.000 | 11.000 | 10.510 | 11.000 | 11.000 | 109,739 |
| 2024-07-22 | 11.000 | 11.380 | 10.500 | 11.000 | 11.000 | 273,269 |
| 2024-07-19 | 11.000 | 11.450 | 10.822 | 11.000 | 11.000 | 48,378 |
| 2024-07-18 | 11.000 | 11.350 | 10.800 | 11.000 | 11.000 | 36,924 |
| 2024-07-17 | 11.000 | 11.220 | 10.707 | 11.000 | 11.000 | 117,920 |
| 2024-07-16 | 10.900 | 11.000 | 10.900 | 11.000 | 11.000 | 148,800 |
| 2024-07-15 | 10.875 | 11.230 | 10.620 | 10.875 | 10.875 | 495,444 |
| 2024-07-12 | 10.875 | 11.213 | 10.756 | 10.875 | 10.875 | 108,722 |
| 2024-07-11 | 10.875 | 11.070 | 10.710 | 10.875 | 10.875 | 181,250 |
| 2024-07-10 | 10.875 | 10.875 | 10.517 | 10.875 | 10.875 | 98,793 |
| 2024-07-09 | 11.110 | 11.110 | 10.800 | 11.000 | 11.000 | 44,556 |
| 2024-07-08 | 11.000 | 11.400 | 10.655 | 11.250 | 11.250 | 205,627 |
| 2024-07-05 | 11.000 | 11.300 | 10.712 | 11.000 | 11.000 | 225,843 |
| 2024-07-04 | 11.000 | 11.345 | 10.926 | 11.000 | 11.000 | 103,473 |
| 2024-07-03 | 11.000 | 11.314 | 10.860 | 11.000 | 11.000 | 192,489 |
| 2024-07-02 | 10.750 | 11.374 | 10.505 | 11.000 | 11.000 | 256,343 |
| 2024-07-01 | 10.924 | 10.924 | 10.505 | 10.750 | 10.750 | 218,005 |
| 2024-06-28 | 11.000 | 11.375 | 10.810 | 11.000 | 11.000 | 36,961 |
| 2024-06-27 | 11.000 | 11.380 | 10.750 | 11.000 | 11.000 | 210,640 |
| 2024-06-26 | 11.000 | 11.400 | 10.520 | 11.000 | 11.000 | 271,609 |
| 2024-06-25 | 11.000 | 11.080 | 10.510 | 11.000 | 11.000 | 84,517 |
| 2024-06-24 | 10.875 | 11.213 | 10.500 | 11.000 | 11.000 | 290,515 |
| 2024-06-21 | 10.875 | 11.250 | 10.620 | 10.875 | 10.875 | 366,831 |
| 2024-06-20 | 10.990 | 10.990 | 10.165 | 10.875 | 10.875 | 431,984 |
| 2024-06-19 | 10.500 | 11.500 | 10.389 | 11.250 | 11.250 | 950,540 |
| 2024-06-18 | 10.250 | 11.000 | 10.200 | 10.500 | 10.500 | 333,623 |
| 2024-06-17 | 10.550 | 10.550 | 9.885 | 10.250 | 10.250 | 598,473 |
| 2024-06-14 | 10.750 | 10.800 | 10.500 | 10.750 | 10.750 | 249,702 |
| 2024-06-13 | 10.750 | 10.750 | 10.525 | 10.750 | 10.750 | 213,483 |
| 2024-06-12 | 10.750 | 11.000 | 10.500 | 10.750 | 10.750 | 139,082 |
| 2024-06-11 | 11.005 | 11.005 | 10.527 | 10.750 | 10.750 | 375,758 |
| 2024-06-10 | 11.500 | 11.668 | 11.000 | 11.250 | 11.250 | 178,605 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.