RUA Life Sciences plc (RUA.L) LSE

10.73

-0.025(-0.23%)

Updated at September 08 08:09AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202510.7510.7510.7510.9910.67185,752
September 04, 202510.7510.7510.7510.9910.75389,237
September 03, 202511.3810.7510.7511.3810.75311,267
September 02, 202511.3811.3811.3811.3811.389,000
September 01, 202511.0311.3811.3811.381156,806
August 29, 202512.0411.3811.3812.0411327,335
August 28, 202511.412.1312.1312.1311.2865,140
August 27, 202512.0412.1312.1312.1311.3564,802
August 26, 202511.3512.1312.1312.1311.35138,060
August 22, 202511.3812.1312.1312.1311.353,578
August 21, 202511.3512.1312.1312.1311.3561,343
August 20, 202512.1712.1312.1312.1711.3322,800
August 19, 202511.312.1312.1312.1711.350,574
August 18, 202511.312.1312.1312.1311.315,200
August 15, 202511.512.1312.1312.1311.59,132
August 14, 202511.7312.1312.1312.1311.5100,000
August 13, 202511.7112.1312.1312.1311.7116,474
August 12, 202511.6912.1312.1312.1311.692,568
August 11, 202511.6812.1312.1312.1311.686,874
August 08, 202512.2512.4412.4412.4412.25112,558
August 07, 20251312.1312.131312.1350,000
August 06, 202512.212.1312.1312.2911.5652,034
August 05, 202511.6312.1312.1312.1311.53118,420
August 04, 202511.3512.1312.1312.4411.25395,241
August 01, 202511.0311.2511.2511.4511.01150,000
July 31, 202511.2811.511.511.511.2573,060
July 30, 202511.3911.7511.7511.7511.380,000
July 29, 202511.7811.7511.7511.8511.33181,205
July 28, 202511.8511.7511.7511.8511.3150,672
July 25, 202511.5211.7511.7511.7511.528,000
July 24, 202511.8511.7511.7511.8511.5234,215
July 23, 202511.5211.7511.7511.9511.52139,684
July 22, 202511.4711.7511.7511.9511.4757,156
July 21, 202511.4111.7511.7511.911.41125,000
July 18, 202511.4111.511.511.6611.412,002
July 17, 202511.4111.511.511.6611.4185,335
July 16, 202511.6811.511.511.6811.54,351
July 15, 202511.111.511.511.511.13,325
July 14, 202511.7311.511.511.7311.3348,396
July 11, 202511.1811.511.511.7411.1888,503
July 10, 202511.511.3811.3811.811.1556,733
July 09, 202511.511.7511.7511.9511.5208,285
July 08, 202512.312.1312.1312.311.541,739
July 07, 20251212.1312.1312.131244,000
July 04, 20251212.3812.3812.381211,918
July 03, 202512.3912.3812.3812.391241,247
July 02, 202512.4212.3812.3812.7512.13285,085
July 01, 20251212.3812.3812.4812173,915
June 30, 202512.512.2512.2512.512122,480
June 27, 202512.1212.6312.6312.631228,584
June 26, 202512.9612.6312.631312.31249,583
June 25, 202513.2313.3813.3814.2512.5761,391
June 24, 202512.7113.1313.1313.3412.53139,362
June 23, 202513.3413.1313.1313.3412.7173,526
June 20, 20251313.1313.1313.4312.85112,634
June 19, 202512.6913.1313.1313.712.69222,551
June 18, 202513.4812.8812.8813.4812.8825,000
June 17, 20251212.8812.8813.512389,706
June 16, 202512.4121212.411.8848,305
June 13, 202512.2121212.3611.71151,090