Rua Life Sciences PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-13	16.250	17.900	16.100	17.500	17.500	125,905
2023-09-12	16.250	16.350	16.250	16.250	16.250	9,608
2023-09-11	16.250	16.250	16.250	16.250	16.250	0
2023-09-08	16.250	16.250	16.100	16.250	16.250	6,026
2023-09-07	16.250	16.400	16.250	16.250	16.250	37,195
2023-09-06	16.250	16.400	16.250	16.250	16.250	2,990
2023-09-05	16.250	16.250	16.250	16.250	16.250	0
2023-09-04	16.250	16.250	16.250	16.250	16.250	0
2023-09-01	16.600	16.600	16.010	16.250	16.250	109,897
2023-08-31	16.500	17.000	16.440	16.750	16.750	60,213
2023-08-30	18.300	18.300	16.300	16.500	16.500	125,315
2023-08-29	18.750	19.000	18.000	18.750	18.750	64,279
2023-08-25	18.750	19.000	18.750	18.750	18.750	27,040
2023-08-24	18.500	18.500	18.000	18.500	18.500	6,000
2023-08-23	20.500	20.500	18.200	18.750	18.750	71,038
2023-08-22	18.776	21.033	18.776	20.500	20.500	435,491
2023-08-21	16.250	16.500	16.100	16.500	16.500	22,942
2023-08-18	16.250	16.450	16.025	16.250	16.250	20,305
2023-08-17	16.250	16.500	16.025	16.250	16.250	42,020
2023-08-16	16.250	16.250	16.250	16.250	16.250	0
2023-08-15	16.250	16.250	16.025	16.250	16.250	21,000
2023-08-14	16.250	16.250	16.250	16.250	16.250	0
2023-08-11	16.250	16.250	16.100	16.250	16.250	29,197
2023-08-10	16.500	16.500	16.500	16.500	16.500	2,170
2023-08-09	16.500	16.750	16.050	16.500	16.500	107,821
2023-08-08	16.250	16.900	16.188	16.500	16.500	97,830
2023-08-07	16.250	16.475	16.126	16.250	16.250	78,483
2023-08-04	16.250	16.475	16.110	16.250	16.250	16,471
2023-08-03	15.500	16.450	15.120	16.250	16.250	268,761
2023-08-02	16.650	16.650	15.150	15.200	15.200	148,850
2023-08-01	20.500	21.000	16.300	17.250	17.250	632,627
2023-07-31	20.500	21.000	20.500	20.500	20.500	98,662
2023-07-28	20.500	22.400	20.000	20.500	20.500	218,999
2023-07-27	23.090	23.090	20.000	20.500	20.500	140,447
2023-07-26	29.300	29.300	21.600	24.500	24.500	455,217
2023-07-25	29.500	29.500	29.030	29.500	29.500	27
2023-07-24	30.100	30.100	29.500	29.500	29.500	39,827
2023-07-21	30.500	30.850	30.500	30.500	30.500	24
2023-07-20	30.500	30.500	30.000	30.500	30.500	10,000
2023-07-19	30.500	30.500	30.500	30.500	30.500	0
2023-07-18	30.500	30.675	30.500	30.500	30.500	1,803
2023-07-17	30.500	30.700	30.120	30.500	30.500	5,839
2023-07-14	30.500	30.750	30.500	30.500	30.500	2,000
2023-07-13	30.500	30.770	30.500	30.500	30.500	13,500
2023-07-12	30.850	30.850	30.250	30.500	30.500	7,000
2023-07-11	31.000	31.000	31.000	31.000	31.000	0
2023-07-10	31.000	31.700	31.000	31.000	31.000	2,809
2023-07-07	32.000	32.000	31.000	31.000	31.000	24,602
2023-07-06	33.000	33.000	31.500	32.500	32.500	30,000
2023-07-05	33.500	34.000	33.000	34.000	34.000	4,128
2023-07-04	33.500	33.500	33.280	33.500	33.500	18,000
2023-07-03	33.500	33.500	33.300	33.500	33.500	5,100
2023-06-30	33.500	33.500	33.340	33.500	33.500	9,813
2023-06-29	33.500	33.500	33.030	33.500	33.500	7,751
2023-06-28	33.500	33.540	33.030	33.500	33.500	5,195
2023-06-27	33.500	33.500	33.500	33.500	33.500	0
2023-06-26	33.500	33.590	33.500	33.500	33.500	5,576
2023-06-23	33.500	33.900	33.030	33.500	33.500	13,968
2023-06-22	34.200	34.200	33.060	33.500	33.500	28,594
2023-06-21	35.400	35.400	34.050	35.300	35.300	110,253

← NewerPage 14 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.