40.52p+0.52 (+1.30%)26 May 2022, 08:19
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Rua Life Sciences PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 25, 202240.00p40.49p39.15p40.00p92,874
May 24, 202240.00p39.26p39.04p40.00p2,790
May 23, 202240.00p40.52p38.90p40.00p55,865
May 20, 202240.50p40.95p38.85p40.00p10,263
May 19, 202241.50p40.00p39.34p40.00p43,500
May 17, 202241.50p40.00p40.00p41.50p2,858
May 13, 202241.50p41.75p40.09p41.50p1,212
May 12, 202243.00p42.00p40.00p41.50p20,109
May 11, 202243.50p43.00p42.00p43.50p41,322
May 10, 202243.50p42.00p42.00p43.50p2,500
May 9, 202245.00p44.00p42.00p43.50p16,300
May 6, 202246.50p45.95p44.00p45.00p36,294
May 5, 202246.50p45.09p45.00p46.50p3,671
May 4, 202246.50p46.50p46.50p46.50p10,000
May 3, 202246.50p46.00p45.00p46.50p7,842
Apr 29, 202246.50p46.19p45.00p46.50p10,570
Apr 28, 202246.50p46.45p46.45p46.50p81
Apr 27, 202246.50p46.50p45.00p46.50p12,038
Apr 25, 202247.50p46.09p45.00p46.50p8,911
Apr 22, 202247.50p46.09p46.09p47.50p129
Apr 21, 202247.50p47.50p46.09p47.50p20,526
Apr 20, 202249.50p48.60p47.00p47.50p20,502
Apr 19, 202249.50p48.11p48.09p49.50p8,794
Apr 14, 202249.50p48.80p48.00p49.50p6,678
Apr 13, 202249.50p48.66p48.00p49.50p14,000
Apr 11, 202249.50p48.80p48.80p49.50p5,941
Apr 8, 202249.50p48.85p48.00p49.50p11,419
Apr 7, 202250.50p49.09p45.00p49.50p38,901
Apr 6, 202250.50p50.08p49.00p50.50p76,814
Apr 5, 202250.50p50.31p49.25p50.50p32,486
Apr 4, 202249.50p50.50p47.00p50.50p138,243
Apr 1, 202249.00p50.00p49.65p49.00p88,467
Mar 31, 202249.00p49.83p47.00p49.00p40,946
Mar 30, 202249.00p50.00p48.10p49.00p26,210
Mar 29, 202249.00p50.00p50.00p49.00p51
Mar 28, 202249.50p50.05p47.08p49.00p3,680
Mar 25, 202249.50p51.00p50.40p49.50p2,998
Mar 24, 202251.50p50.50p48.10p49.50p141,894
Mar 23, 202251.50p51.20p50.00p51.50p60,000
Mar 22, 202249.00p50.90p48.00p50.50p102,294
Mar 21, 202249.00p50.00p48.06p49.00p14,302
Mar 18, 202251.00p50.45p48.00p49.00p12,629
Mar 16, 202251.00p50.90p50.45p51.00p5,048
Mar 15, 202251.00p51.00p51.00p51.00p1,049
Mar 14, 202251.00p51.25p50.40p51.00p3,124
Mar 11, 202252.50p52.15p50.00p51.00p60,678
Mar 10, 202252.50p52.25p50.15p52.50p1,547
Mar 9, 202252.50p50.15p50.15p52.50p77
Mar 8, 202252.50p50.17p50.17p52.50p1,389
Mar 7, 202252.50p52.50p50.15p52.50p32,988
Showing 1 to 50 of 247