RUA Life Sciences plc (RUA.L) LSE

12.75

+0(+0.00%)

Updated at April 02 05:21PM

Currency In GBp

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	12.75	12.75	12.75	12.9	12	72,245
April 01, 2026	12.5	12.75	12.75	13.2	12.5	309,656
March 31, 2026	12.75	12.75	12.75	12.75	12.75	175,042
March 30, 2026	12.75	12.75	12.75	12.8	12.18	175,042
March 27, 2026	12.75	12.75	12.75	12.9	12.16	201,938
March 26, 2026	12.75	12.75	12.75	13.2	12.21	318,008
March 25, 2026	13.5	12.75	12.75	13.5	12.26	647,894
March 24, 2026	13.5	13.5	13.5	13.5	13.5	93,377
March 23, 2026	13.75	13.5	13.5	13.75	13	100,702
March 20, 2026	14	13.75	13.75	14.13	13.16	176,931
March 19, 2026	14.25	14	14	14.5	13.63	330,962
March 18, 2026	14	14.25	14.25	14.48	13.88	474,769
March 17, 2026	13.25	14	14	14	13.25	488,272
March 16, 2026	13	13	13	13	12.5	14,704
March 13, 2026	13.25	13	13	13.38	12.5	112,672
March 12, 2026	13.25	13.25	13.25	13.25	13.2	20,033
March 11, 2026	13.38	13.25	13.25	13.38	13	60,188
March 10, 2026	13.38	13.38	13.38	13.38	13	8,411
March 09, 2026	13.38	13.38	13.38	13.38	12.6	100,129
March 06, 2026	13.38	13.38	13.38	13.6	13.38	3,676
March 05, 2026	13.38	13.38	13.38	13.6	13.2	23,994
March 04, 2026	13.5	13.38	13.38	13.7	13.15	66,000
March 03, 2026	13.5	13.5	13.5	13.9	13.27	100,082
March 02, 2026	13.75	13.5	13.5	14.4	13.27	55,393
February 27, 2026	13.75	13.75	13.75	14.25	13.33	137,713
February 26, 2026	13.5	13.75	13.75	13.75	13.15	51,757
February 25, 2026	13.25	13.5	13.5	13.5	13	152,850
February 24, 2026	13.5	13.25	13.25	13.5	13	77,108
February 23, 2026	13.5	13.5	13.5	13.5	13.5	1.11M
February 20, 2026	13.5	13.5	0	13.5	13.13	79,376
February 19, 2026	14.25	13.5	0	14.25	13.5	201,331
February 18, 2026	14.25	14.25	0	14.25	14.01	106,138
February 17, 2026	14.25	14.25	0	14.25	13.86	77,689
February 16, 2026	14.25	14.25	0	14.25	14.25	137,200
February 13, 2026	14.25	14.25	0	14.25	13.86	16,000
February 12, 2026	14.25	14.25	0	14.45	14.25	44,172
February 11, 2026	13.5	14.25	0	14.25	13.31	191,087
February 10, 2026	14.5	13.5	0	14.5	13.5	212,277
February 09, 2026	14.5	14.5	0	14.6	14.08	12,534
February 06, 2026	14.5	14.5	0	15	14.1	210,000
February 05, 2026	14.5	14.5	0	14.5	14.26	104,598
February 04, 2026	14.5	14.5	0	14.87	14.05	317,074
February 03, 2026	14.5	14.5	0	14.5	14.21	50,000
February 02, 2026	14.5	14.5	0	14.95	14.05	209,351
January 30, 2026	15.75	14.5	0	16.8	14.01	680,823
January 29, 2026	15.5	15.75	0	16	15.4	35,594
January 28, 2026	15.5	15.5	0	15.64	15	378,415
January 27, 2026	15.5	15.5	0	15.77	15.3	115,894
January 26, 2026	15.5	15.5	0	16	15	204,016
January 23, 2026	14.5	15.5	0	16.33	14.36	1.34M
January 22, 2026	14	14.5	0	14.99	14	170,406
January 21, 2026	13.5	14	0	14.43	13.5	233,113
January 20, 2026	13.5	13.5	0	13.5	13	275,212
January 19, 2026	13.5	13.5	0	13.5	13.36	26,734
January 16, 2026	13.5	13.5	0	13.67	13	130,803
January 15, 2026	13.5	13.5	0	13.74	13.43	34,329
January 14, 2026	13.5	13.5	0	13.5	13.43	14,816
January 13, 2026	14	13.5	0	14	13.39	334,418
January 12, 2026	14	14	0	14.4	13.64	312,556
January 09, 2026	14	14	0	14.18	13.5	137,084