12.51p-0.24 (-1.88%)19 Feb 2025, 12:46
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Rua Life Sciences PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 18, 202512.75p12.68p12.51p12.75p18,158
Feb 17, 202512.75p12.84p12.51p12.75p158,757
Feb 14, 202513.13p13.18p12.55p12.75p148,509
Feb 13, 202513.13p13.30p12.79p13.13p90,048
Feb 12, 202513.00p13.38p13.03p13.13p142,846
Feb 10, 202513.50p13.40p13.00p13.00p220,607
Feb 7, 202513.50p13.64p13.33p13.50p112,863
Feb 6, 202513.50p13.74p13.32p13.50p111,127
Feb 5, 202513.50p13.68p13.38p13.50p69,803
Feb 4, 202512.75p14.00p12.77p13.50p534,741
Feb 3, 202512.75p13.49p12.55p12.75p507,687
Jan 31, 202512.50p13.00p12.87p12.50p18,229
Jan 30, 202512.75p13.00p12.25p12.50p60,819
Jan 29, 202512.75p14.50p12.60p12.75p652,298
Jan 28, 202512.25p12.40p11.61p12.25p44,974
Jan 27, 202511.75p12.00p11.65p12.25p25,432
Jan 24, 202511.75p12.00p11.60p11.75p208,853
Jan 23, 202513.00p12.57p11.60p11.75p302,996
Jan 22, 202513.00p13.48p12.55p13.00p40,629
Jan 21, 202513.25p13.50p12.51p13.00p115,069
Jan 20, 202513.00p13.38p12.62p13.25p98,186
Jan 17, 202512.00p13.90p11.50p13.00p291,527
Jan 16, 202512.00p12.25p11.69p12.00p302,184
Jan 15, 202512.00p12.25p11.65p12.00p48,679
Jan 14, 202512.00p12.20p11.60p12.00p42,932
Jan 13, 202512.00p12.30p11.80p12.00p183,413
Jan 10, 202512.00p12.60p11.60p12.00p178,747
Jan 9, 202512.50p12.40p11.63p12.00p108,032
Jan 8, 202513.25p13.78p12.02p12.50p378,531
Jan 7, 202512.50p13.50p12.00p13.00p1,186,293
Jan 6, 202510.75p12.90p10.35p12.50p596,678
Jan 3, 202510.75p11.20p10.38p10.75p201,641
Jan 2, 202511.00p11.40p10.33p10.75p85,867
Dec 31, 202411.00p10.90p10.52p11.00p2,259
Dec 30, 202411.00p10.95p10.50p10.75p69,117
Dec 27, 202411.00p10.95p10.52p11.00p18,143
Dec 24, 202411.00p11.00p10.52p11.00p38,622
Dec 23, 202411.00p11.00p10.50p11.00p72,670
Dec 20, 202411.00p11.00p10.52p11.00p91,525
Dec 19, 202411.00p11.16p10.50p11.00p176,593
Dec 18, 202411.00p11.20p10.60p11.00p56,504
Dec 17, 202411.00p10.65p10.65p11.00p5,970
Dec 16, 202411.00p11.25p10.62p11.00p57,905
Dec 13, 202411.25p11.40p10.60p11.00p251,902
Dec 12, 202411.50p11.90p11.05p11.25p358,403
Dec 11, 202411.50p12.40p11.10p11.50p704,699
Dec 10, 202411.30p11.14p10.83p11.30p42,324
Dec 9, 202411.30p11.30p10.78p11.30p74,737
Dec 6, 202411.30p10.77p10.76p11.30p78,500
Dec 5, 202411.50p11.80p10.75p11.30p270,067
Showing 1 to 50 of 253
February
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
February
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
26
27
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00