Rua Life Sciences PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	11.500	11.500	11.150	11.500	11.500	199,809
2024-11-21	11.750	11.925	10.852	11.500	11.500	702,057
2024-11-20	11.250	12.011	10.938	11.750	11.750	644,746
2024-11-19	11.250	11.320	11.103	11.250	11.250	68,911
2024-11-18	11.372	11.372	11.025	11.250	11.250	201,608
2024-11-15	12.156	12.156	11.500	11.500	11.500	464,757
2024-11-14	11.250	12.500	11.060	12.500	12.500	645,657
2024-11-13	11.250	11.321	11.000	11.250	11.250	416,272
2024-11-12	11.150	11.475	10.905	11.250	11.250	288,470
2024-11-11	10.750	11.373	10.678	11.150	11.150	165,680
2024-11-08	11.500	11.570	10.663	10.750	10.750	558,883
2024-11-07	11.500	11.598	11.010	11.500	11.500	65,954
2024-11-06	11.500	11.640	11.025	11.500	11.500	14,266
2024-11-05	11.500	11.700	11.100	11.500	11.500	126,634
2024-11-04	11.500	12.000	11.500	11.500	11.500	402,729
2024-11-01	11.400	11.950	11.400	11.500	11.500	144,377
2024-10-31	11.500	11.700	11.050	11.250	11.250	203,098
2024-10-30	13.250	13.797	10.650	11.500	11.500	1,956,054
2024-10-29	12.500	12.750	12.075	12.750	12.750	121,927
2024-10-28	12.750	12.950	12.000	12.500	12.500	190,588
2024-10-25	12.750	12.990	12.565	12.750	12.750	33,193
2024-10-24	13.330	13.330	12.500	12.750	12.750	191,327
2024-10-23	14.010	14.010	13.500	13.500	13.500	354,449
2024-10-22	14.250	14.250	13.600	14.250	14.250	121,650
2024-10-21	14.250	14.250	13.850	14.250	14.250	108,210
2024-10-18	14.250	14.300	14.000	14.250	14.250	433,038
2024-10-17	14.500	14.500	14.000	14.250	14.250	174,829
2024-10-16	14.620	14.620	14.200	14.500	14.500	98,294
2024-10-15	14.750	15.240	14.525	14.750	14.750	51,300
2024-10-14	14.750	15.440	14.333	14.750	14.750	109,184
2024-10-11	14.750	15.700	14.520	14.750	14.750	543,960
2024-10-10	14.250	15.000	13.760	14.750	14.750	234,205
2024-10-09	13.750	14.890	13.300	14.250	14.250	282,362
2024-10-08	13.800	13.800	13.300	13.750	13.750	114,510
2024-10-07	14.300	14.300	13.150	13.750	13.750	228,093
2024-10-04	14.500	14.500	14.000	14.500	14.500	185,342
2024-10-03	13.300	15.700	13.300	14.500	14.500	2,019,071
2024-10-02	14.210	14.210	12.510	13.000	13.000	554,689
2024-10-01	13.900	15.290	13.900	14.000	14.000	1,188,900
2024-09-30	12.192	14.200	12.192	13.500	13.500	1,345,587
2024-09-27	12.230	12.230	11.750	12.000	12.000	134,966
2024-09-26	12.250	12.250	12.010	12.250	12.250	231,442
2024-09-25	12.500	12.500	12.000	12.250	12.250	196,012
2024-09-24	12.625	12.790	12.180	12.500	12.500	104,619
2024-09-23	12.250	13.300	11.889	12.625	12.625	439,447
2024-09-20	11.750	13.250	11.750	12.250	12.250	763,110
2024-09-19	11.750	12.000	11.630	11.750	11.750	152,831
2024-09-18	12.370	12.370	11.500	11.750	11.750	269,150
2024-09-17	11.550	12.900	11.550	12.500	12.500	701,631
2024-09-16	11.000	11.500	10.500	11.500	11.500	88,261
2024-09-13	10.750	11.099	10.580	11.000	11.000	226,085
2024-09-12	10.750	10.750	10.580	10.750	10.750	43,956
2024-09-11	10.750	10.770	10.580	10.750	10.750	96,733
2024-09-10	11.199	11.199	10.400	10.750	10.750	553,488
2024-09-09	10.936	11.948	10.936	11.250	11.250	698,245
2024-09-06	10.650	10.650	10.515	10.650	10.650	14,212
2024-09-05	10.650	10.650	10.310	10.650	10.650	136,536
2024-09-04	10.650	10.740	10.335	10.650	10.650	353,208
2024-09-03	10.500	10.840	10.500	10.650	10.650	323,647
2024-09-02	11.020	11.020	10.075	10.450	10.450	674,057

← NewerPage 9 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.