10.75p-0.25 (-2.27%)23 Aug 2024, 15:30
Rua Life Sciences PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 11.00p | 10.93p | 10.55p | 10.75p | 218,098 |
Aug 22, 2024 | 11.00p | 10.60p | 10.50p | 11.00p | 13,030 |
Aug 21, 2024 | 11.00p | 11.30p | 10.55p | 11.00p | 60,222 |
Aug 20, 2024 | 11.25p | 11.30p | 10.55p | 11.00p | 166,588 |
Aug 19, 2024 | 11.50p | 11.47p | 11.05p | 11.25p | 145,698 |
Aug 16, 2024 | 11.50p | 11.47p | 11.09p | 11.50p | 205,866 |
Aug 15, 2024 | 11.50p | 11.72p | 11.21p | 11.50p | 118,929 |
Aug 14, 2024 | 11.50p | 11.97p | 11.20p | 11.50p | 59,189 |
Aug 13, 2024 | 11.25p | 11.90p | 11.44p | 11.50p | 98,431 |
Aug 12, 2024 | 11.25p | 11.44p | 11.01p | 11.25p | 29,205 |
Aug 9, 2024 | 11.38p | 12.00p | 11.01p | 11.25p | 460,741 |
Aug 8, 2024 | 10.50p | 11.50p | 10.30p | 11.38p | 628,728 |
Aug 7, 2024 | 10.25p | 10.90p | 10.45p | 10.50p | 140,192 |
Aug 6, 2024 | 10.25p | 10.39p | 10.10p | 10.25p | 158,940 |
Aug 5, 2024 | 10.75p | 10.82p | 10.07p | 10.25p | 242,350 |
Aug 2, 2024 | 10.63p | 10.95p | 10.57p | 10.75p | 203,826 |
Aug 1, 2024 | 10.63p | 10.74p | 10.32p | 10.63p | 75,403 |
Jul 31, 2024 | 10.75p | 10.75p | 10.05p | 10.63p | 290,447 |
Jul 30, 2024 | 10.75p | 10.88p | 10.50p | 10.75p | 75,126 |
Jul 29, 2024 | 11.00p | 10.79p | 10.37p | 10.75p | 316,485 |
Jul 26, 2024 | 10.50p | 11.20p | 10.36p | 11.00p | 256,930 |
Jul 25, 2024 | 11.25p | 10.80p | 10.11p | 10.50p | 775,110 |
Jul 24, 2024 | 11.00p | 12.45p | 10.01p | 11.25p | 1,346,805 |
Jul 23, 2024 | 11.00p | 11.00p | 10.51p | 11.00p | 109,739 |
Jul 22, 2024 | 11.00p | 11.38p | 10.50p | 11.00p | 273,269 |
Jul 19, 2024 | 11.00p | 11.45p | 10.82p | 11.00p | 48,378 |
Jul 18, 2024 | 11.00p | 11.35p | 10.80p | 11.00p | 36,924 |
Jul 17, 2024 | 11.00p | 11.22p | 10.71p | 11.00p | 117,920 |
Jul 16, 2024 | 10.88p | 11.00p | 10.90p | 11.00p | 148,800 |
Jul 15, 2024 | 10.88p | 11.23p | 10.62p | 10.88p | 495,444 |
Jul 12, 2024 | 10.88p | 11.21p | 10.76p | 10.88p | 108,722 |
Jul 11, 2024 | 10.88p | 11.07p | 10.71p | 10.88p | 181,250 |
Jul 10, 2024 | 11.00p | 10.75p | 10.52p | 10.88p | 98,793 |
Jul 9, 2024 | 11.25p | 11.11p | 10.80p | 11.00p | 44,556 |
Jul 8, 2024 | 11.00p | 11.40p | 10.65p | 11.25p | 205,627 |
Jul 5, 2024 | 11.00p | 11.30p | 10.71p | 11.00p | 225,843 |
Jul 4, 2024 | 11.00p | 11.35p | 10.93p | 11.00p | 103,473 |
Jul 3, 2024 | 11.00p | 11.31p | 10.86p | 11.00p | 192,489 |
Jul 2, 2024 | 10.75p | 11.37p | 10.51p | 11.00p | 256,343 |
Jul 1, 2024 | 11.00p | 10.92p | 10.51p | 10.75p | 218,005 |
Jun 28, 2024 | 11.00p | 11.38p | 10.81p | 11.00p | 36,961 |
Jun 27, 2024 | 11.00p | 11.38p | 10.75p | 11.00p | 210,640 |
Jun 26, 2024 | 11.00p | 11.40p | 10.52p | 11.00p | 271,609 |
Jun 25, 2024 | 11.00p | 11.08p | 10.51p | 11.00p | 84,517 |
Jun 24, 2024 | 10.88p | 11.21p | 10.50p | 11.00p | 290,515 |
Jun 21, 2024 | 10.88p | 11.25p | 10.62p | 10.88p | 366,831 |
Jun 20, 2024 | 11.25p | 10.99p | 10.16p | 10.88p | 431,984 |
Jun 19, 2024 | 10.50p | 11.50p | 10.39p | 11.25p | 950,540 |
Jun 18, 2024 | 10.25p | 11.00p | 10.20p | 10.50p | 333,623 |
Jun 17, 2024 | 10.75p | 10.55p | 9.88p | 10.25p | 598,473 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.