Rua Life Sciences PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	11.750	11.950	11.000	11.000	11.000	791,296
2023-12-05	11.250	11.850	11.000	11.750	11.750	1,137,380
2023-12-04	11.750	12.000	11.000	11.250	11.250	968,353
2023-12-01	11.500	13.007	11.125	11.750	11.750	7,901,383
2023-11-30	19.500	25.760	18.150	20.800	20.800	1,029,266
2023-11-29	23.520	23.520	19.500	19.500	19.500	293,639
2023-11-28	26.500	26.600	23.096	24.000	24.000	586,981
2023-11-27	27.500	34.000	26.020	26.500	26.500	543,150
2023-11-24	23.000	33.200	23.000	28.000	28.000	890,196
2023-11-23	33.000	38.000	28.330	31.500	31.500	928,408
2023-11-22	40.000	44.800	30.000	32.500	32.500	1,580,937
2023-11-21	23.250	58.750	23.250	37.500	37.500	3,237,687
2023-11-20	17.000	23.750	17.000	22.000	22.000	353,622
2023-11-17	15.750	16.235	15.150	15.750	15.750	15,478
2023-11-16	15.750	16.300	15.750	15.750	15.750	14,643
2023-11-15	15.750	15.750	15.150	15.750	15.750	16,800
2023-11-14	16.050	16.050	15.200	16.000	16.000	10,959
2023-11-13	14.960	16.960	14.960	16.500	16.500	58,145
2023-11-10	13.000	14.500	12.700	13.500	13.500	49,442
2023-11-09	12.500	13.900	12.500	13.000	13.000	203,708
2023-11-08	12.500	12.500	12.100	12.500	12.500	7,307
2023-11-07	12.490	12.500	12.490	12.500	12.500	50,000
2023-11-06	12.250	12.250	11.660	12.250	12.250	7,514
2023-11-03	12.260	12.260	11.500	12.250	12.250	111,867
2023-11-02	11.840	13.000	11.840	13.000	13.000	100,791
2023-11-01	11.500	11.800	11.300	11.500	11.500	10,123
2023-10-31	12.010	12.010	11.125	11.500	11.500	51,918
2023-10-30	12.400	12.500	12.400	12.500	12.500	56,945
2023-10-27	13.150	13.150	12.000	12.250	12.250	92,703
2023-10-26	13.500	13.500	13.000	13.250	13.250	42,000
2023-10-25	14.250	14.250	14.000	14.250	14.250	2,500
2023-10-24	14.250	14.250	14.000	14.250	14.250	5,215
2023-10-23	14.250	14.250	13.600	14.250	14.250	20,295
2023-10-20	14.500	14.500	14.000	14.500	14.500	3,158
2023-10-19	15.500	15.500	14.000	15.500	15.500	52,962
2023-10-18	15.500	15.500	14.500	15.500	15.500	10,684
2023-10-17	15.500	15.500	15.500	15.500	15.500	0
2023-10-16	15.500	15.500	15.400	15.500	15.500	6,493
2023-10-13	15.500	15.500	15.500	15.500	15.500	0
2023-10-12	15.500	15.600	14.500	15.500	15.500	2,821
2023-10-11	15.500	15.500	15.500	15.500	15.500	0
2023-10-10	15.500	15.500	14.500	15.500	15.500	7,694
2023-10-09	15.500	15.500	15.400	15.500	15.500	3,246
2023-10-06	15.500	15.500	15.000	15.500	15.500	19,767
2023-10-05	15.750	15.750	15.015	15.750	15.750	457
2023-10-04	15.750	15.750	15.015	15.750	15.750	95
2023-10-03	15.750	15.750	15.015	15.750	15.750	1,012
2023-10-02	15.750	15.750	15.600	15.750	15.750	23,320
2023-09-29	15.500	15.750	15.010	15.750	15.750	20,674
2023-09-28	15.500	15.500	15.500	15.500	15.500	0
2023-09-27	15.500	15.500	15.100	15.500	15.500	4,000
2023-09-26	15.500	15.500	15.100	15.500	15.500	12,369
2023-09-25	15.500	15.500	15.100	15.500	15.500	380
2023-09-22	16.000	16.000	15.240	15.500	15.500	30,226
2023-09-21	17.500	17.500	16.000	16.250	16.250	67,967
2023-09-20	17.500	17.500	17.500	17.500	17.500	0
2023-09-19	17.500	17.500	16.550	17.500	17.500	12,027
2023-09-18	17.500	17.500	17.500	17.500	17.500	0
2023-09-15	17.500	17.900	17.500	17.500	17.500	1,000
2023-09-14	17.500	17.500	16.501	17.500	17.500	10,000

← NewerPage 13 of 22 · 1,261 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.