Rua Life Sciences PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 67.000 | 67.000 | 66.260 | 67.000 | 67.000 | 4,092 |
| 2022-01-11 | 67.000 | 67.500 | 66.450 | 67.000 | 67.000 | 12,706 |
| 2022-01-10 | 69.150 | 69.150 | 66.000 | 67.000 | 67.000 | 33,766 |
| 2022-01-07 | 70.000 | 70.000 | 69.250 | 70.000 | 70.000 | 1,453 |
| 2022-01-06 | 70.500 | 70.500 | 68.100 | 70.000 | 70.000 | 20,837 |
| 2022-01-05 | 73.200 | 73.200 | 72.000 | 72.000 | 72.000 | 18,043 |
| 2022-01-04 | 75.000 | 78.000 | 72.000 | 73.500 | 73.500 | 19,891 |
| 2021-12-31 | 76.440 | 76.440 | 75.000 | 75.000 | 75.000 | 28,038 |
| 2021-12-30 | 73.000 | 79.400 | 73.000 | 76.500 | 76.500 | 234,558 |
| 2021-12-29 | 69.000 | 72.000 | 64.000 | 71.000 | 71.000 | 231,312 |
| 2021-12-24 | 69.000 | 69.000 | 68.600 | 69.000 | 69.000 | 9,921 |
| 2021-12-23 | 72.500 | 73.390 | 68.000 | 69.000 | 69.000 | 95,616 |
| 2021-12-22 | 72.500 | 74.960 | 70.000 | 72.500 | 72.500 | 162,326 |
| 2021-12-21 | 78.500 | 78.500 | 72.000 | 72.500 | 72.500 | 101,734 |
| 2021-12-20 | 73.500 | 81.920 | 73.250 | 80.000 | 80.000 | 286,691 |
| 2021-12-17 | 81.000 | 82.000 | 62.363 | 73.500 | 73.500 | 507,480 |
| 2021-12-16 | 92.000 | 92.000 | 79.000 | 81.000 | 81.000 | 447,379 |
| 2021-12-15 | 91.350 | 91.350 | 90.020 | 90.500 | 90.500 | 158,502 |
| 2021-12-14 | 107.50 | 108.75 | 90.000 | 91.500 | 91.500 | 266,579 |
| 2021-12-13 | 121.50 | 122.40 | 102.50 | 107.50 | 107.50 | 495,428 |
| 2021-12-10 | 134.50 | 137.00 | 132.00 | 136.00 | 136.00 | 16,800 |
| 2021-12-09 | 137.50 | 140.00 | 132.00 | 134.50 | 134.50 | 31,059 |
| 2021-12-08 | 143.00 | 143.13 | 135.00 | 137.50 | 137.50 | 23,640 |
| 2021-12-07 | 143.00 | 144.95 | 140.25 | 143.00 | 143.00 | 19,355 |
| 2021-12-06 | 144.00 | 144.00 | 141.25 | 143.00 | 143.00 | 3,250 |
| 2021-12-03 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 2,226 |
| 2021-12-02 | 145.00 | 148.00 | 143.50 | 145.00 | 145.00 | 2,477 |
| 2021-12-01 | 140.50 | 146.00 | 136.00 | 145.00 | 145.00 | 29,408 |
| 2021-11-30 | 142.00 | 145.00 | 137.50 | 140.50 | 140.50 | 19,114 |
| 2021-11-29 | 140.35 | 140.35 | 140.00 | 140.00 | 140.00 | 2,911 |
| 2021-11-26 | 147.00 | 147.00 | 140.00 | 143.50 | 143.50 | 49,562 |
| 2021-11-25 | 147.50 | 148.50 | 145.58 | 147.50 | 147.50 | 108 |
| 2021-11-24 | 146.50 | 150.00 | 145.40 | 147.50 | 147.50 | 60,947 |
| 2021-11-23 | 147.01 | 147.01 | 145.15 | 146.50 | 146.50 | 7,829 |
| 2021-11-22 | 149.00 | 149.90 | 146.68 | 149.00 | 149.00 | 10,346 |
| 2021-11-19 | 149.00 | 150.00 | 146.00 | 149.00 | 149.00 | 10,397 |
| 2021-11-18 | 149.00 | 150.00 | 147.50 | 149.00 | 149.00 | 13,117 |
| 2021-11-17 | 149.00 | 151.00 | 145.00 | 149.00 | 149.00 | 41,015 |
| 2021-11-16 | 147.50 | 151.40 | 146.00 | 149.00 | 149.00 | 7,248 |
| 2021-11-15 | 152.50 | 154.80 | 146.00 | 147.50 | 147.50 | 67,052 |
| 2021-11-12 | 147.50 | 155.00 | 146.95 | 152.50 | 152.50 | 33,015 |
| 2021-11-11 | 147.50 | 150.00 | 146.06 | 147.50 | 147.50 | 19,746 |
| 2021-11-10 | 150.00 | 150.00 | 145.25 | 147.50 | 147.50 | 64,500 |
| 2021-11-09 | 157.50 | 157.50 | 151.50 | 151.50 | 151.50 | 58,803 |
| 2021-11-08 | 161.50 | 165.00 | 158.00 | 159.00 | 159.00 | 17,196 |
| 2021-11-05 | 160.00 | 163.50 | 158.50 | 161.50 | 161.50 | 53,723 |
| 2021-11-04 | 164.50 | 168.00 | 158.25 | 160.00 | 160.00 | 62,868 |
| 2021-11-03 | 157.50 | 167.50 | 155.50 | 164.50 | 164.50 | 220,133 |
| 2021-11-02 | 152.50 | 154.65 | 151.50 | 151.50 | 151.50 | 48,304 |
| 2021-11-01 | 152.50 | 153.50 | 152.50 | 152.50 | 152.50 | 2,000 |
| 2021-10-29 | 154.00 | 155.00 | 150.00 | 152.50 | 152.50 | 21,960 |
| 2021-10-28 | 154.00 | 157.00 | 150.40 | 154.00 | 154.00 | 7,143 |
| 2021-10-27 | 156.50 | 157.88 | 152.00 | 154.00 | 154.00 | 62,335 |
| 2021-10-26 | 153.00 | 158.00 | 153.00 | 156.50 | 156.50 | 33,019 |
| 2021-10-25 | 155.00 | 155.00 | 146.00 | 152.50 | 152.50 | 73,963 |
| 2021-10-22 | 157.50 | 160.00 | 155.05 | 156.00 | 156.00 | 29,600 |
| 2021-10-21 | 161.00 | 161.00 | 155.60 | 157.50 | 157.50 | 33,002 |
← NewerPage 21 of 21 · 1,257 trading days
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.