RUA Life Sciences plc (RUA.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 02:11PM BST. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 11.17 | 13.00 | 11.07 | 12.70 | 12.70 | 1,193,959 |
| May 20, 2024 | 10.50 | 12.20 | 10.77 | 11.50 | 11.50 | 592,973 |
| May 17, 2024 | 10.50 | 10.80 | 10.13 | 10.50 | 10.50 | 142,262 |
| May 16, 2024 | 10.50 | 10.39 | 10.00 | 10.50 | 10.50 | 60,354 |
| May 15, 2024 | 11.00 | 10.90 | 10.22 | 10.50 | 10.50 | 232,832 |
| May 14, 2024 | 11.50 | 11.50 | 10.50 | 11.00 | 11.00 | 116,063 |
| May 13, 2024 | 11.50 | 11.70 | 11.21 | 11.50 | 11.50 | 178,729 |
| May 10, 2024 | 11.75 | 11.59 | 10.75 | 11.50 | 11.50 | 201,352 |
| May 09, 2024 | 11.75 | 11.88 | 11.51 | 11.75 | 11.75 | 314,535 |
| May 08, 2024 | 11.50 | 11.96 | 11.15 | 11.75 | 11.75 | 200,480 |
| May 07, 2024 | 11.38 | 11.95 | 11.01 | 11.50 | 11.50 | 254,532 |
| May 03, 2024 | 11.13 | 11.75 | 10.80 | 11.38 | 11.38 | 90,931 |
| May 02, 2024 | 10.75 | 11.98 | 10.63 | 11.13 | 11.13 | 645,672 |
| May 01, 2024 | 11.50 | 11.40 | 10.56 | 10.75 | 10.75 | 384,043 |
| Apr 30, 2024 | 10.75 | 11.80 | 10.59 | 11.50 | 11.50 | 1,363,417 |
| Apr 29, 2024 | 10.75 | 10.94 | 10.17 | 10.75 | 10.75 | 890,562 |
| Apr 26, 2024 | 10.25 | 10.88 | 10.24 | 10.75 | 10.75 | 535,404 |
| Apr 25, 2024 | 10.25 | 10.40 | 10.00 | 10.25 | 10.25 | 246,695 |
| Apr 24, 2024 | 10.75 | 10.66 | 10.03 | 10.25 | 10.25 | 577,459 |
| Apr 23, 2024 | 10.75 | 10.74 | 10.56 | 10.75 | 10.75 | 53,279 |
| Apr 22, 2024 | 11.00 | 10.77 | 10.50 | 10.75 | 10.75 | 276,581 |
| Apr 19, 2024 | 11.50 | 11.38 | 11.00 | 11.00 | 11.00 | 267,685 |
| Apr 18, 2024 | 11.50 | 11.72 | 11.05 | 11.50 | 11.50 | 262,342 |
| Apr 17, 2024 | 11.50 | 11.90 | 11.05 | 11.50 | 11.50 | 60,441 |
| Apr 16, 2024 | 12.00 | 12.10 | 11.11 | 11.50 | 11.50 | 258,644 |
| Apr 15, 2024 | 12.00 | 12.30 | 11.55 | 12.00 | 12.00 | 380,078 |
| Apr 12, 2024 | 11.50 | 12.50 | 11.55 | 12.00 | 12.00 | 589,750 |
| Apr 11, 2024 | 11.50 | 11.70 | 10.77 | 11.50 | 11.50 | 480,636 |
| Apr 10, 2024 | 12.25 | 12.45 | 11.05 | 11.50 | 11.50 | 1,026,200 |
| Apr 09, 2024 | 12.00 | 12.72 | 11.07 | 12.25 | 12.25 | 1,034,919 |
| Apr 08, 2024 | 13.00 | 13.50 | 11.13 | 12.00 | 12.00 | 2,301,191 |
| Apr 05, 2024 | 11.00 | 14.30 | 10.13 | 12.50 | 12.50 | 11,842,604 |
| Apr 04, 2024 | 8.75 | 11.50 | 9.48 | 11.00 | 11.00 | 3,249,379 |
| Apr 03, 2024 | 8.75 | 8.93 | 8.50 | 8.75 | 8.75 | 87,375 |
| Apr 02, 2024 | 8.85 | 9.00 | 8.55 | 8.75 | 8.75 | 735,052 |
| Mar 28, 2024 | 9.15 | 9.27 | 8.75 | 9.00 | 9.00 | 499,563 |
| Mar 27, 2024 | 9.63 | 9.69 | 9.03 | 9.15 | 9.15 | 376,360 |
| Mar 26, 2024 | 9.57 | 10.00 | 9.50 | 9.63 | 9.63 | 181,532 |
| Mar 25, 2024 | 9.45 | 9.74 | 9.40 | 9.57 | 9.57 | 340,780 |
| Mar 22, 2024 | 9.45 | 9.47 | 9.41 | 9.45 | 9.45 | 102,645 |
| Mar 21, 2024 | 9.57 | 9.47 | 9.15 | 9.45 | 9.45 | 196,366 |
| Mar 20, 2024 | 9.57 | 9.58 | 9.41 | 9.57 | 9.57 | 89,994 |
| Mar 19, 2024 | 9.75 | 9.70 | 9.50 | 9.57 | 9.57 | 238,958 |
| Mar 18, 2024 | 9.85 | 9.79 | 9.52 | 9.75 | 9.75 | 283,431 |
| Mar 15, 2024 | 9.90 | 9.85 | 9.55 | 9.85 | 9.85 | 213,879 |
| Mar 14, 2024 | 9.90 | 9.90 | 9.73 | 9.90 | 9.90 | 35,212 |
| Mar 13, 2024 | 10.00 | 9.95 | 9.80 | 9.90 | 9.90 | 225,948 |
| Mar 12, 2024 | 10.05 | 10.00 | 9.82 | 10.00 | 10.00 | 305,757 |
| Mar 11, 2024 | 10.05 | 10.15 | 9.88 | 10.05 | 10.05 | 154,546 |
| Mar 08, 2024 | 9.90 | 10.40 | 9.90 | 10.05 | 10.05 | 555,574 |
| Mar 07, 2024 | 9.65 | 10.00 | 9.30 | 9.90 | 9.90 | 1,001,082 |
| Mar 06, 2024 | 9.80 | 9.80 | 9.50 | 9.65 | 9.65 | 903,792 |
| Mar 05, 2024 | 9.90 | 9.89 | 9.66 | 9.80 | 9.80 | 142,054 |
| Mar 04, 2024 | 9.90 | 9.81 | 9.75 | 9.90 | 9.90 | 99,729 |
| Mar 01, 2024 | 10.00 | 10.18 | 9.81 | 9.90 | 9.90 | 534,447 |
| Feb 29, 2024 | 9.90 | 10.20 | 9.77 | 10.00 | 10.00 | 808,568 |
| Feb 28, 2024 | 9.95 | 10.00 | 9.80 | 9.90 | 9.90 | 463,108 |
| Feb 27, 2024 | 10.25 | 10.40 | 9.80 | 10.25 | 10.25 | 101,920 |
| Feb 26, 2024 | 10.25 | 10.44 | 10.00 | 10.25 | 10.25 | 294,500 |
| Feb 23, 2024 | 10.25 | 10.32 | 9.98 | 10.00 | 10.00 | 123,450 |
| Feb 22, 2024 | 10.10 | 10.48 | 9.80 | 10.25 | 10.25 | 824,847 |
| Feb 21, 2024 | 10.70 | 10.70 | 9.80 | 10.10 | 10.10 | 344,608 |
| Feb 20, 2024 | 10.70 | 10.48 | 10.48 | 10.70 | 10.70 | 57,195 |
| Feb 19, 2024 | 10.70 | 10.56 | 10.23 | 10.70 | 10.70 | 84,003 |
| Feb 16, 2024 | 10.65 | 10.70 | 10.37 | 10.70 | 10.70 | 123,388 |
| Feb 15, 2024 | 10.25 | 10.95 | 10.30 | 10.65 | 10.65 | 295,901 |
| Feb 14, 2024 | 10.75 | 10.48 | 10.20 | 10.25 | 10.25 | 465,168 |
| Feb 13, 2024 | 10.75 | 10.97 | 9.70 | 10.75 | 10.75 | 1,144,306 |
| Feb 12, 2024 | 10.75 | 10.82 | 10.50 | 10.50 | 10.50 | 277,631 |
| Feb 09, 2024 | 10.90 | 11.44 | 10.52 | 10.75 | 10.75 | 546,650 |
| Feb 08, 2024 | 11.25 | 11.40 | 10.82 | 11.15 | 11.15 | 319,233 |
| Feb 07, 2024 | 12.10 | 11.90 | 11.16 | 11.25 | 11.25 | 290,948 |
| Feb 06, 2024 | 12.10 | 12.36 | 11.73 | 12.10 | 12.10 | 352,018 |
| Feb 05, 2024 | 11.40 | 12.00 | 11.34 | 12.10 | 12.10 | 826,964 |
| Feb 02, 2024 | 11.40 | 11.45 | 11.30 | 11.40 | 11.40 | 58,299 |
| Feb 01, 2024 | 11.50 | 11.68 | 11.21 | 11.40 | 11.40 | 179,642 |
| Jan 31, 2024 | 11.75 | 12.00 | 11.41 | 11.50 | 11.50 | 341,616 |
| Jan 30, 2024 | 11.60 | 11.90 | 11.07 | 11.75 | 11.75 | 894,986 |
| Jan 29, 2024 | 12.25 | 12.07 | 11.17 | 11.60 | 11.60 | 1,132,666 |
| Jan 26, 2024 | 11.55 | 12.36 | 11.41 | 12.30 | 12.30 | 1,158,950 |
| Jan 25, 2024 | 11.75 | 11.60 | 11.20 | 11.55 | 11.55 | 609,402 |
| Jan 24, 2024 | 12.25 | 12.10 | 11.50 | 11.75 | 11.75 | 802,773 |
| Jan 23, 2024 | 12.25 | 12.49 | 11.80 | 12.25 | 12.25 | 714,182 |
| Jan 22, 2024 | 12.65 | 13.00 | 12.00 | 12.25 | 12.25 | 862,772 |
| Jan 19, 2024 | 13.15 | 13.69 | 12.65 | 12.65 | 12.65 | 1,131,843 |
| Jan 18, 2024 | 12.65 | 13.60 | 12.50 | 13.15 | 13.15 | 1,078,033 |
| Jan 17, 2024 | 12.75 | 12.98 | 12.13 | 12.60 | 12.60 | 762,376 |
| Jan 16, 2024 | 13.00 | 12.98 | 12.16 | 12.75 | 12.75 | 498,814 |
| Jan 15, 2024 | 13.07 | 13.38 | 12.53 | 13.00 | 13.00 | 153,780 |
| Jan 12, 2024 | 12.75 | 13.45 | 12.15 | 13.10 | 13.10 | 1,932,735 |
| Jan 11, 2024 | 12.25 | 12.98 | 11.80 | 12.75 | 12.75 | 1,216,294 |
| Jan 10, 2024 | 12.25 | 12.42 | 11.76 | 12.25 | 12.25 | 549,387 |
| Jan 09, 2024 | 12.10 | 12.27 | 11.88 | 12.25 | 12.25 | 1,179,107 |
| Jan 08, 2024 | 12.75 | 12.75 | 11.52 | 12.10 | 12.10 | 643,926 |
| Jan 05, 2024 | 12.75 | 13.40 | 11.55 | 12.75 | 12.75 | 3,379,451 |
| Jan 04, 2024 | 10.85 | 13.40 | 10.77 | 12.80 | 12.80 | 5,789,467 |
| Jan 03, 2024 | 10.25 | 11.00 | 10.25 | 10.85 | 10.85 | 2,310,775 |
| Jan 02, 2024 | 9.85 | 10.50 | 9.85 | 10.25 | 10.25 | 1,078,919 |
| Dec 29, 2023 | 9.85 | 9.83 | 9.72 | 9.85 | 9.85 | 285,789 |
| Dec 28, 2023 | 9.85 | 10.00 | 9.50 | 9.85 | 9.85 | 122,785 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.