Rua Life Sciences PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 11.500 | 11.800 | 11.060 | 11.500 | 11.500 | 17,481 |
| 2024-06-06 | 11.875 | 12.200 | 11.500 | 11.500 | 11.500 | 317,005 |
| 2024-06-05 | 12.250 | 12.389 | 11.413 | 11.875 | 11.875 | 382,075 |
| 2024-06-04 | 12.500 | 13.000 | 12.110 | 12.250 | 12.250 | 872,882 |
| 2024-06-03 | 12.000 | 12.500 | 11.500 | 12.500 | 12.500 | 423,143 |
| 2024-05-31 | 11.265 | 12.400 | 11.265 | 12.000 | 12.000 | 506,942 |
| 2024-05-30 | 12.000 | 12.000 | 11.050 | 11.250 | 11.250 | 379,621 |
| 2024-05-29 | 12.250 | 12.300 | 11.250 | 12.250 | 12.250 | 234,471 |
| 2024-05-28 | 13.110 | 13.110 | 12.000 | 12.250 | 12.250 | 513,998 |
| 2024-05-24 | 12.520 | 13.645 | 12.520 | 13.375 | 13.375 | 1,154,485 |
| 2024-05-23 | 12.750 | 12.950 | 12.010 | 12.500 | 12.500 | 260,660 |
| 2024-05-22 | 12.010 | 13.500 | 12.010 | 12.750 | 12.750 | 1,211,242 |
| 2024-05-21 | 11.500 | 13.000 | 11.075 | 12.000 | 12.000 | 1,284,959 |
| 2024-05-20 | 10.772 | 12.200 | 10.772 | 11.500 | 11.500 | 592,973 |
| 2024-05-17 | 10.500 | 10.800 | 10.125 | 10.500 | 10.500 | 142,262 |
| 2024-05-16 | 10.500 | 10.500 | 10.000 | 10.500 | 10.500 | 60,354 |
| 2024-05-15 | 10.900 | 10.900 | 10.220 | 10.500 | 10.500 | 232,832 |
| 2024-05-14 | 11.500 | 11.500 | 10.500 | 11.000 | 11.000 | 116,063 |
| 2024-05-13 | 11.500 | 11.700 | 11.210 | 11.500 | 11.500 | 178,729 |
| 2024-05-10 | 11.585 | 11.585 | 10.750 | 11.500 | 11.500 | 201,352 |
| 2024-05-09 | 11.750 | 11.880 | 11.511 | 11.750 | 11.750 | 314,535 |
| 2024-05-08 | 11.500 | 11.962 | 11.150 | 11.750 | 11.750 | 200,480 |
| 2024-05-07 | 11.375 | 11.950 | 11.010 | 11.500 | 11.500 | 254,532 |
| 2024-05-03 | 11.125 | 11.750 | 10.802 | 11.375 | 11.375 | 90,931 |
| 2024-05-02 | 10.750 | 11.975 | 10.626 | 11.125 | 11.125 | 645,672 |
| 2024-05-01 | 11.397 | 11.397 | 10.565 | 10.750 | 10.750 | 384,043 |
| 2024-04-30 | 10.750 | 11.800 | 10.585 | 11.500 | 11.500 | 1,913,417 |
| 2024-04-29 | 10.750 | 10.940 | 10.166 | 10.750 | 10.750 | 890,562 |
| 2024-04-26 | 10.250 | 10.875 | 10.239 | 10.750 | 10.750 | 535,404 |
| 2024-04-25 | 10.250 | 10.400 | 10.000 | 10.250 | 10.250 | 246,695 |
| 2024-04-24 | 10.656 | 10.656 | 10.030 | 10.250 | 10.250 | 577,459 |
| 2024-04-23 | 10.750 | 10.750 | 10.555 | 10.750 | 10.750 | 53,279 |
| 2024-04-22 | 10.770 | 10.770 | 10.503 | 10.750 | 10.750 | 276,581 |
| 2024-04-19 | 11.375 | 11.375 | 11.000 | 11.000 | 11.000 | 567,685 |
| 2024-04-18 | 11.500 | 11.721 | 11.050 | 11.500 | 11.500 | 262,342 |
| 2024-04-17 | 11.500 | 11.900 | 11.050 | 11.500 | 11.500 | 60,441 |
| 2024-04-16 | 12.000 | 12.100 | 11.110 | 11.500 | 11.500 | 258,644 |
| 2024-04-15 | 12.000 | 12.300 | 11.550 | 12.000 | 12.000 | 380,078 |
| 2024-04-12 | 11.550 | 12.500 | 11.550 | 12.000 | 12.000 | 589,750 |
| 2024-04-11 | 11.500 | 11.700 | 10.770 | 11.500 | 11.500 | 480,636 |
| 2024-04-10 | 12.250 | 12.450 | 11.050 | 11.500 | 11.500 | 1,436,200 |
| 2024-04-09 | 12.000 | 12.722 | 11.075 | 12.250 | 12.250 | 1,034,919 |
| 2024-04-08 | 13.000 | 14.000 | 11.130 | 12.000 | 12.000 | 2,301,191 |
| 2024-04-05 | 11.000 | 14.295 | 10.125 | 12.500 | 12.500 | 13,348,194 |
| 2024-04-04 | 8.750 | 11.500 | 8.650 | 11.000 | 11.000 | 3,249,379 |
| 2024-04-03 | 8.750 | 8.925 | 8.500 | 8.750 | 8.750 | 87,375 |
| 2024-04-02 | 8.850 | 9.000 | 8.554 | 8.750 | 8.750 | 735,052 |
| 2024-03-28 | 9.150 | 9.275 | 8.750 | 9.000 | 9.000 | 499,563 |
| 2024-03-27 | 9.625 | 9.690 | 9.026 | 9.150 | 9.150 | 376,360 |
| 2024-03-26 | 9.575 | 10.000 | 9.500 | 9.625 | 9.625 | 181,532 |
| 2024-03-25 | 9.450 | 9.736 | 9.400 | 9.575 | 9.575 | 340,780 |
| 2024-03-22 | 9.450 | 9.465 | 9.412 | 9.450 | 9.450 | 102,645 |
| 2024-03-21 | 9.470 | 9.470 | 9.150 | 9.450 | 9.450 | 196,366 |
| 2024-03-20 | 9.575 | 9.580 | 9.414 | 9.575 | 9.575 | 89,994 |
| 2024-03-19 | 9.700 | 9.700 | 9.500 | 9.575 | 9.575 | 238,958 |
| 2024-03-18 | 9.788 | 9.788 | 9.520 | 9.750 | 9.750 | 283,431 |
| 2024-03-15 | 9.850 | 9.850 | 9.550 | 9.850 | 9.850 | 213,879 |
| 2024-03-14 | 9.900 | 9.900 | 9.730 | 9.900 | 9.900 | 35,212 |
| 2024-03-13 | 9.950 | 9.950 | 9.800 | 9.900 | 9.900 | 225,948 |
| 2024-03-12 | 10.000 | 10.000 | 9.825 | 10.000 | 10.000 | 305,757 |
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.