Rua Life Sciences PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	10.050	10.155	9.879	10.050	10.050	154,546
2024-03-08	9.900	10.397	9.900	10.050	10.050	555,574
2024-03-07	9.650	10.000	9.300	9.900	9.900	1,001,082
2024-03-06	9.800	9.800	9.500	9.650	9.650	901,791
2024-03-05	9.890	9.890	9.660	9.800	9.800	142,054
2024-03-04	9.900	9.900	9.750	9.900	9.900	99,729
2024-03-01	10.000	10.184	9.808	9.900	9.900	768,406
2024-02-29	9.900	10.200	9.770	10.000	10.000	808,568
2024-02-28	9.950	10.000	9.800	9.900	9.900	463,108
2024-02-27	10.250	10.400	9.800	10.250	10.250	96,920
2024-02-26	10.250	10.440	10.000	10.250	10.250	294,500
2024-02-23	10.250	10.320	9.980	10.000	10.000	123,450
2024-02-22	10.100	10.480	9.800	10.250	10.250	824,847
2024-02-21	10.700	10.700	9.800	10.100	10.100	344,608
2024-02-20	10.700	10.700	10.480	10.700	10.700	57,195
2024-02-19	10.700	10.700	10.230	10.700	10.700	84,003
2024-02-16	10.650	10.700	10.370	10.700	10.700	123,388
2024-02-15	10.300	10.950	10.300	10.650	10.650	295,901
2024-02-14	10.480	10.480	10.203	10.250	10.250	465,168
2024-02-13	10.750	10.968	9.700	10.750	10.750	1,144,306
2024-02-12	10.750	10.825	10.500	10.500	10.500	277,631
2024-02-09	10.900	11.443	10.525	10.750	10.750	546,650
2024-02-08	11.250	11.400	10.820	11.150	11.150	319,233
2024-02-07	11.900	11.900	11.160	11.250	11.250	290,948
2024-02-06	12.100	12.361	11.732	12.100	12.100	352,018
2024-02-05	11.400	12.100	11.340	12.100	12.100	826,964
2024-02-02	11.400	11.450	11.300	11.400	11.400	58,299
2024-02-01	11.500	11.675	11.210	11.400	11.400	179,642
2024-01-31	11.750	12.000	11.415	11.500	11.500	341,616
2024-01-30	11.600	11.897	11.075	11.750	11.750	894,986
2024-01-29	12.070	12.070	11.170	11.600	11.600	1,132,666
2024-01-26	11.550	12.365	11.412	12.300	12.300	1,158,950
2024-01-25	11.600	11.600	11.200	11.550	11.550	609,402
2024-01-24	12.100	12.100	11.500	11.750	11.750	802,773
2024-01-23	12.250	12.495	11.800	12.250	12.250	923,447
2024-01-22	12.650	13.000	12.000	12.250	12.250	862,772
2024-01-19	13.150	13.685	12.650	12.650	12.650	1,131,843
2024-01-18	12.650	13.600	12.500	13.150	13.150	1,078,033
2024-01-17	12.750	12.980	12.130	12.600	12.600	762,376
2024-01-16	12.981	12.981	12.160	12.750	12.750	498,814
2024-01-15	13.100	13.375	12.526	13.000	13.000	153,780
2024-01-12	12.750	13.450	12.150	13.100	13.100	2,190,737
2024-01-11	12.250	12.975	11.800	12.750	12.750	1,216,294
2024-01-10	12.250	12.418	11.755	12.250	12.250	549,387
2024-01-09	12.100	12.640	11.550	12.250	12.250	1,179,107
2024-01-08	12.750	12.750	11.525	12.100	12.100	643,926
2024-01-05	12.750	13.399	11.550	12.750	12.750	3,379,451
2024-01-04	10.850	13.400	10.775	12.800	12.800	5,994,467
2024-01-03	10.250	11.000	10.250	10.850	10.850	2,310,775
2024-01-02	9.850	10.500	9.850	10.250	10.250	1,078,919
2023-12-29	9.850	9.850	9.715	9.850	9.850	285,789
2023-12-28	9.850	10.000	9.733	9.850	9.850	122,785
2023-12-27	9.900	9.990	9.500	9.850	9.850	573,496
2023-12-22	9.900	10.000	9.800	9.900	9.900	764,665
2023-12-21	9.875	10.000	9.700	9.900	9.900	884,896
2023-12-20	10.250	10.950	9.740	9.750	9.750	1,399,005
2023-12-19	11.150	11.270	10.000	10.250	10.250	6,513,265
2023-12-11	11.150	11.150	11.150	11.150	11.150	0
2023-12-08	11.150	11.300	11.000	11.150	11.150	608,887
2023-12-07	11.150	11.300	11.075	11.150	11.150	336,951

← NewerPage 12 of 21 · 1,257 trading daysOlder →

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.