Rua Life Sciences PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	50.500	50.500	49.000	50.500	50.500	76,814
2022-04-05	50.500	50.500	49.250	50.500	50.500	32,486
2022-04-04	49.500	50.500	47.000	50.500	50.500	138,243
2022-04-01	49.000	50.000	49.000	49.000	49.000	88,467
2022-03-31	49.000	49.830	47.000	49.000	49.000	40,946
2022-03-30	49.000	50.000	48.100	49.000	49.000	26,210
2022-03-29	49.000	50.000	49.000	49.000	49.000	51
2022-03-28	49.500	50.050	47.080	49.000	49.000	3,680
2022-03-25	49.500	51.000	49.500	49.500	49.500	2,998
2022-03-24	50.500	50.500	48.100	49.500	49.500	141,894
2022-03-23	51.500	51.500	50.000	51.500	51.500	60,000
2022-03-22	49.000	50.900	48.000	50.500	50.500	102,294
2022-03-21	49.000	50.000	48.060	49.000	49.000	14,302
2022-03-18	50.450	50.450	48.000	49.000	49.000	12,629
2022-03-17	51.000	51.000	51.000	51.000	51.000	0
2022-03-16	51.000	51.000	50.450	51.000	51.000	5,048
2022-03-15	51.000	51.000	51.000	51.000	51.000	1,049
2022-03-14	51.000	51.250	50.400	51.000	51.000	3,124
2022-03-11	52.150	52.150	50.000	51.000	51.000	60,678
2022-03-10	52.500	52.500	50.150	52.500	52.500	1,547
2022-03-09	52.500	52.500	50.150	52.500	52.500	77
2022-03-08	52.500	52.500	50.175	52.500	52.500	1,389
2022-03-07	52.500	52.500	50.150	52.500	52.500	32,988
2022-03-04	52.500	52.950	50.150	52.500	52.500	44,845
2022-03-03	53.000	53.850	50.500	52.500	52.500	63,635
2022-03-02	53.875	53.875	52.000	53.000	53.000	21,226
2022-03-01	54.000	54.000	52.120	54.000	54.000	11,940
2022-02-28	54.000	54.000	53.900	54.000	54.000	21,088
2022-02-25	54.500	54.500	54.150	54.500	54.500	2,921
2022-02-24	55.050	55.050	53.000	54.500	54.500	16,500
2022-02-23	57.500	57.500	55.150	57.500	57.500	572
2022-02-22	57.700	57.700	56.120	57.500	57.500	3,660
2022-02-21	58.000	58.000	57.000	58.000	58.000	9,858
2022-02-18	57.500	58.000	55.250	58.000	58.000	11,812
2022-02-17	57.500	57.500	57.500	57.500	57.500	0
2022-02-16	57.500	58.100	57.500	57.500	57.500	5,113
2022-02-15	57.500	57.500	56.500	57.500	57.500	676
2022-02-14	57.500	58.385	55.850	57.500	57.500	59,955
2022-02-11	57.500	58.500	55.000	57.500	57.500	72,342
2022-02-10	58.500	59.200	56.200	57.500	57.500	22,374
2022-02-09	53.500	59.750	52.100	58.500	58.500	408,945
2022-02-08	53.500	53.600	52.000	53.500	53.500	98,800
2022-02-07	54.500	54.590	52.030	53.500	53.500	39,653
2022-02-04	54.500	54.625	53.550	54.500	54.500	50,856
2022-02-03	54.500	55.000	53.550	54.500	54.500	102,002
2022-02-02	55.700	56.020	54.500	54.500	54.500	246,000
2022-02-01	55.700	56.350	55.000	55.700	55.700	48,466
2022-01-31	56.000	56.470	55.700	55.700	55.700	226,280
2022-01-28	56.000	56.500	56.000	56.000	56.000	8,477
2022-01-27	56.950	56.950	55.500	56.000	56.000	67,840
2022-01-26	58.000	58.000	55.000	58.000	58.000	105,798
2022-01-25	62.040	62.040	57.000	58.500	58.500	15,972
2022-01-24	62.500	62.500	60.000	62.500	62.500	24,297
2022-01-21	62.500	63.500	61.125	63.500	63.500	53,989
2022-01-20	62.500	62.500	60.800	62.500	62.500	27,382
2022-01-19	63.425	63.425	60.550	62.500	62.500	68,186
2022-01-18	62.600	64.213	62.600	63.500	63.500	45,629
2022-01-17	66.040	66.040	62.000	62.500	62.500	60,876
2022-01-14	67.000	67.000	66.000	67.000	67.000	21,877
2022-01-13	67.000	68.000	66.300	67.000	67.000	76,639

← NewerPage 20 of 22 · 1,262 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.