LSE - Delayed Quote GBp

RUA Life Sciences plc (RUA.L)

Compare
13.00
+1.00
+(8.33%)
At close: January 17 at 3:54:22 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202512.0013.9011.5013.0013.00291,527
Jan 16, 202512.0012.2511.6912.0012.00302,184
Jan 15, 202512.0012.2511.6512.0012.0048,679
Jan 14, 202512.0012.2011.6012.0012.0042,932
Jan 13, 202512.0012.3011.8012.0012.00183,413
Jan 10, 202512.0012.6011.6012.0012.00178,747
Jan 9, 202512.5012.4011.6312.0012.00108,032
Jan 8, 202513.2513.7712.0212.5012.50378,531
Jan 7, 202512.5013.5012.0013.0013.001,186,293
Jan 6, 202510.7512.9010.3512.5012.50596,678
Jan 3, 202510.7511.2010.3910.7510.75201,641
Jan 2, 202511.0011.4010.3310.7510.7585,867
Dec 31, 202411.0010.9010.5211.0011.002,259
Dec 30, 202411.0010.9410.5010.7510.7569,117
Dec 27, 202411.0010.9410.5211.0011.0018,143
Dec 24, 202411.0011.0010.5211.0011.0038,622
Dec 23, 202411.0011.0010.5011.0011.0072,670
Dec 20, 202411.0011.0010.5211.0011.0091,525
Dec 19, 202411.0011.1610.5011.0011.00176,593
Dec 18, 202411.0011.2010.6011.0011.0056,504
Dec 17, 202411.0010.6510.6511.0011.005,970
Dec 16, 202411.0011.2510.6211.0011.0057,905
Dec 13, 202411.2511.4010.6011.0011.00251,902
Dec 12, 202411.5011.9011.0611.2511.25358,403
Dec 11, 202411.5012.4011.1011.5011.50704,699
Dec 10, 202411.3011.1410.8311.3011.3042,324
Dec 9, 202411.3011.3010.7811.3011.3074,737
Dec 6, 202411.3010.7710.7611.3011.3078,500
Dec 5, 202411.5011.8010.7511.3011.30270,067
Dec 4, 202410.8011.9210.7011.5011.50635,585
Dec 3, 202410.9310.6310.6010.8010.80217,714
Dec 2, 202410.9310.8810.6310.9310.9365,472
Nov 29, 202410.9310.9010.6110.9310.93138,342
Nov 28, 202411.0211.0010.6310.9310.93137,395
Nov 27, 202410.7511.2010.6011.0211.02744,795
Nov 26, 202410.7510.8510.3510.7510.7584,423
Nov 25, 202411.5011.4910.6010.7510.75936,526
Nov 22, 202411.5011.5011.1511.5011.50199,809
Nov 21, 202411.7511.9310.8511.5011.50502,057
Nov 20, 202411.2512.0110.9411.7511.75644,746
Nov 19, 202411.2511.3211.1011.2511.2568,911
Nov 18, 202411.5011.3711.0211.2511.25201,608
Nov 15, 202412.5012.1611.5011.5011.50464,757
Nov 14, 202411.2512.4011.0612.5012.50645,657
Nov 13, 202411.2511.3211.0011.2511.25416,272
Nov 12, 202411.1511.4810.9011.2511.25288,470
Nov 11, 202410.7511.3710.6811.1511.15165,680
Nov 8, 202411.5011.5710.6610.7510.75558,883
Nov 7, 202411.5011.6011.0111.5011.5065,954
Nov 6, 202411.5011.6411.0211.5011.5014,266
Nov 5, 202411.5011.7011.1011.5011.50126,634
Nov 4, 202411.5012.0011.5311.5011.50402,729
Nov 1, 202411.2511.9511.4011.5011.50144,377
Oct 31, 202411.5011.7011.0511.2511.25203,098
Oct 30, 202413.2513.8010.6511.5011.501,956,054
Oct 29, 202412.5012.6012.0712.7512.75121,927
Oct 28, 202412.7512.9512.0012.5012.50190,588
Oct 25, 202412.7512.9912.5612.7512.7533,193
Oct 24, 202413.5013.3312.5012.7512.75191,327
Oct 23, 202414.2514.0113.5013.5013.50354,449
Oct 22, 202414.2514.0113.6014.2514.25121,650
Oct 21, 202414.2514.1913.8514.2514.25108,210
Oct 18, 202414.2514.3014.0014.2514.25433,038
Oct 17, 202414.5014.5014.0014.2514.25174,829
Oct 16, 202414.7514.6214.2014.5014.5098,294
Oct 15, 202414.7515.2414.5214.7514.7551,300
Oct 14, 202414.7515.4414.3314.7514.75109,184
Oct 11, 202414.7515.7014.5214.7514.75543,960
Oct 10, 202414.2515.0013.7614.7514.75234,205
Oct 9, 202413.7514.8913.3014.2514.25282,362
Oct 8, 202414.0013.8013.3013.7513.75114,510
Oct 7, 202414.5014.3013.1513.7513.75228,093
Oct 4, 202414.5014.4714.0014.5014.50185,342
Oct 3, 202413.0015.7013.3014.5014.501,799,071
Oct 2, 202414.3814.2112.5113.0013.00554,689
Oct 1, 202413.5015.2913.9014.0014.001,038,900
Sep 30, 202412.0014.2012.1913.5013.501,345,587
Sep 27, 202412.2512.2311.7512.0012.00134,966
Sep 26, 202412.2512.2512.0112.2512.25231,442
Sep 25, 202412.5012.5012.0012.2512.25196,012
Sep 24, 202412.6312.7912.1812.5012.50104,619
Sep 23, 202412.2513.3011.8912.6312.63439,447
Sep 20, 202411.7513.2511.7512.2512.25763,110
Sep 19, 202411.7512.0011.6311.7511.75152,831
Sep 18, 202412.5012.3711.5011.7511.75269,150
Sep 17, 202411.5012.9011.5512.5012.50701,631
Sep 16, 202411.0011.4710.5011.5011.5088,261
Sep 13, 202410.7511.1010.5811.0011.00226,085
Sep 12, 202410.7510.7010.5810.7510.7543,956
Sep 11, 202410.7510.7710.5810.7510.7596,733
Sep 10, 202411.2511.2010.4010.7510.75553,488
Sep 9, 202410.9011.9510.9411.2511.25698,245
Sep 6, 202410.6510.6110.5210.6510.6514,212
Sep 5, 202410.6510.6310.3110.6510.65136,536
Sep 4, 202410.6510.7410.3410.6510.65353,208
Sep 3, 202410.4510.8410.5010.6510.65323,647
Sep 2, 202411.1311.0210.0710.4510.45674,057
Aug 30, 202411.2511.3011.0111.1311.13341,247
Aug 29, 202411.4811.4011.0111.2511.25270,196
Aug 28, 202411.6011.6711.2911.4811.48109,918
Aug 27, 202411.7512.4011.1311.6011.60443,887
Aug 23, 202411.0010.9310.5510.7510.75218,098
Aug 22, 202411.0010.6010.5011.0011.0013,030
Aug 21, 202411.0011.3010.5511.0011.0060,222
Aug 20, 202411.2511.3010.5511.0011.00166,588
Aug 19, 202411.5011.4811.0511.2511.25145,698
Aug 16, 202411.5011.4811.0911.5011.50205,866
Aug 15, 202411.5011.7211.2111.5011.50118,929
Aug 14, 202411.5011.9711.2011.5011.5059,189
Aug 13, 202411.2511.9011.4411.5011.5098,431
Aug 12, 202411.2511.4411.0111.2511.2529,205
Aug 9, 202411.3812.0011.0111.2511.25460,741
Aug 8, 202410.5011.5010.3011.3811.38628,728
Aug 7, 202410.2510.9010.4410.5010.50140,192
Aug 6, 202410.2510.3910.1010.2510.25158,940
Aug 5, 202410.7510.8210.0710.2510.25242,350
Aug 2, 202410.6310.9510.5710.7510.75203,826
Aug 1, 202410.6310.7410.3210.6310.6375,403
Jul 31, 202410.7510.7510.0610.6310.63290,447
Jul 30, 202410.7510.8810.5010.7510.7575,126
Jul 29, 202411.0010.7910.3710.7510.75316,485
Jul 26, 202410.5011.2010.3611.0011.00256,930
Jul 25, 202411.2510.8010.1110.5010.50775,110
Jul 24, 202411.0012.4410.0111.2511.251,346,805
Jul 23, 202411.0011.0010.5111.0011.00109,739
Jul 22, 202411.0011.3810.5011.0011.00273,269
Jul 19, 202411.0011.4510.8211.0011.0048,378
Jul 18, 202411.0011.3510.8011.0011.0036,924
Jul 17, 202411.0011.2210.7111.0011.00117,920
Jul 16, 202410.8811.0010.9011.0011.00148,800
Jul 15, 202410.8811.2310.6210.8810.88495,444
Jul 12, 202410.8811.2110.7610.8810.88108,722
Jul 11, 202410.8811.0710.7110.8810.88181,250
Jul 10, 202411.0010.7510.5210.8810.8898,793
Jul 9, 202411.2511.1110.8011.0011.0044,556
Jul 8, 202411.0011.4010.6511.2511.25205,627
Jul 5, 202411.0011.3010.7111.0011.00225,843
Jul 4, 202411.0011.3510.9311.0011.00103,473
Jul 3, 202411.0011.3110.8611.0011.00192,489
Jul 2, 202410.7511.3710.5111.0011.00256,343
Jul 1, 202411.0010.9210.5110.7510.75218,005
Jun 28, 202411.0011.3810.8111.0011.0036,961
Jun 27, 202411.0011.3810.7511.0011.00210,640
Jun 26, 202411.0011.4010.5211.0011.00271,609
Jun 25, 202411.0011.0810.5111.0011.0084,517
Jun 24, 202410.8811.2110.5011.0011.00290,515
Jun 21, 202410.8811.2510.6210.8810.88366,831
Jun 20, 202411.2510.9910.1610.8810.88431,984
Jun 19, 202410.5011.5010.3911.2511.25950,540
Jun 18, 202410.2511.0010.2010.5010.50333,623
Jun 17, 202410.7510.559.8910.2510.25598,473
Jun 14, 202410.7510.8010.5010.7510.75249,702
Jun 13, 202410.7510.7010.5210.7510.75213,483
Jun 12, 202410.7511.0010.5010.7510.75139,081
Jun 11, 202411.2511.0110.5310.7510.75375,758
Jun 10, 202411.5011.6711.0011.2511.25193,605
Jun 7, 202411.5011.8011.0611.5011.5017,481
Jun 6, 202411.8812.2011.5011.5011.50317,005
Jun 5, 202412.2512.3911.4111.8811.88382,075
Jun 4, 202412.5013.0012.1112.2512.25667,882
Jun 3, 202412.0012.5011.5012.5012.50423,143
May 31, 202411.2512.4011.2712.0012.00506,942
May 30, 202412.2512.0011.0511.2511.25379,621
May 29, 202412.2512.3011.2512.2512.25234,471
May 28, 202413.3813.1112.0012.2512.25513,998
May 24, 202412.5013.6512.5213.3813.38954,485
May 23, 202412.7512.9512.0112.5012.50260,660
May 22, 202412.0013.5012.0112.7512.751,211,242
May 21, 202411.5013.0011.0712.0012.001,349,959
May 20, 202410.5012.2010.7711.5011.50592,973
May 17, 202410.5010.8010.1310.5010.50142,262
May 16, 202410.5010.3910.0010.5010.5060,354
May 15, 202411.0010.9010.2210.5010.50232,832
May 14, 202411.5011.5010.5011.0011.00116,063
May 13, 202411.5011.7011.2111.5011.50178,729
May 10, 202411.7511.5910.7511.5011.50201,352
May 9, 202411.7511.8811.5111.7511.75314,535
May 8, 202411.5011.9611.1511.7511.75200,480
May 7, 202411.3811.9511.0111.5011.50254,532
May 3, 202411.1311.7510.8011.3811.3890,931
May 2, 202410.7511.9810.6311.1311.13645,672
May 1, 202411.5011.4010.5610.7510.75384,043
Apr 30, 202410.7511.8010.5911.5011.501,363,417
Apr 29, 202410.7510.9410.1710.7510.75890,562
Apr 26, 202410.2510.8810.2410.7510.75535,404
Apr 25, 202410.2510.4010.0010.2510.25246,695
Apr 24, 202410.7510.6610.0310.2510.25577,459
Apr 23, 202410.7510.7410.5610.7510.7553,279
Apr 22, 202411.0010.7710.5010.7510.75276,581
Apr 19, 202411.5011.3811.0011.0011.00267,685
Apr 18, 202411.5011.7211.0511.5011.50262,342
Apr 17, 202411.5011.9011.0511.5011.5060,441
Apr 16, 202412.0012.1011.1111.5011.50258,644
Apr 15, 202412.0012.3011.5512.0012.00380,078
Apr 12, 202411.5012.5011.5512.0012.00589,750
Apr 11, 202411.5011.7010.7711.5011.50480,636
Apr 10, 202412.2512.4511.0511.5011.501,026,200
Apr 9, 202412.0012.7211.0712.2512.251,034,919
Apr 8, 202413.0013.5011.1312.0012.002,301,191
Apr 5, 202411.0014.3010.1312.5012.5011,842,604
Apr 4, 20248.7511.509.4811.0011.003,249,379
Apr 3, 20248.758.938.508.758.7587,375
Apr 2, 20248.859.008.558.758.75735,052
Mar 28, 20249.159.278.759.009.00499,563
Mar 27, 20249.639.699.039.159.15376,360
Mar 26, 20249.5710.009.509.639.63181,532
Mar 25, 20249.459.749.409.579.57340,780
Mar 22, 20249.459.479.419.459.45102,645
Mar 21, 20249.579.479.159.459.45196,366
Mar 20, 20249.579.589.419.579.5789,994
Mar 19, 20249.759.709.509.579.57238,958
Mar 18, 20249.859.799.529.759.75283,431
Mar 15, 20249.909.859.559.859.85213,879
Mar 14, 20249.909.909.739.909.9035,212
Mar 13, 202410.009.959.809.909.90225,948
Mar 12, 202410.0510.009.8210.0010.00305,757
Mar 11, 202410.0510.159.8810.0510.05154,546
Mar 8, 20249.9010.409.9010.0510.05555,574
Mar 7, 20249.6510.009.309.909.901,001,082
Mar 6, 20249.809.809.509.659.65903,792
Mar 5, 20249.909.899.669.809.80142,054
Mar 4, 20249.909.819.759.909.9099,729
Mar 1, 202410.0010.189.819.909.90534,447
Feb 29, 20249.9010.209.7710.0010.00808,568
Feb 28, 20249.9510.009.809.909.90463,108
Feb 27, 202410.2510.409.8010.2510.25101,920
Feb 26, 202410.2510.4410.0010.2510.25294,500
Feb 23, 202410.2510.329.9810.0010.00123,450
Feb 22, 202410.1010.489.8010.2510.25824,847
Feb 21, 202410.7010.709.8010.1010.10344,608
Feb 20, 202410.7010.4810.4810.7010.7057,195
Feb 19, 202410.7010.5610.2310.7010.7084,003
Feb 16, 202410.6510.7010.3710.7010.70123,388
Feb 15, 202410.2510.9510.3010.6510.65295,901
Feb 14, 202410.7510.4810.2010.2510.25465,168
Feb 13, 202410.7510.979.7010.7510.751,144,306
Feb 12, 202410.7510.8210.5010.5010.50277,631
Feb 9, 202410.9011.4410.5210.7510.75546,650
Feb 8, 202411.2511.4010.8211.1511.15319,233
Feb 7, 202412.1011.9011.1611.2511.25290,948
Feb 6, 202412.1012.3611.7312.1012.10352,018
Feb 5, 202411.4012.0011.3412.1012.10826,964
Feb 2, 202411.4011.4511.3011.4011.4058,299
Feb 1, 202411.5011.6811.2111.4011.40179,642
Jan 31, 202411.7512.0011.4111.5011.50341,616
Jan 30, 202411.6011.9011.0711.7511.75894,986
Jan 29, 202412.2512.0711.1711.6011.601,132,666
Jan 26, 202411.5512.3611.4112.3012.301,158,950
Jan 25, 202411.7511.6011.2011.5511.55609,402
Jan 24, 202412.2512.1011.5011.7511.75802,773
Jan 23, 202412.2512.4911.8012.2512.25714,182
Jan 22, 202412.6513.0012.0012.2512.25862,772
Jan 19, 202413.1513.6912.6512.6512.651,131,843
Jan 18, 202412.6513.6012.5013.1513.151,078,033
Jan 17, 202412.7512.9812.1312.6012.60762,376