12.51p-0.24 (-1.88%)19 Feb 2025, 12:46
Rua Life Sciences PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Feb 18, 2025 | 12.75p | 12.68p | 12.51p | 12.75p | 18,158 |
Feb 17, 2025 | 12.75p | 12.84p | 12.51p | 12.75p | 158,757 |
Feb 14, 2025 | 13.13p | 13.18p | 12.55p | 12.75p | 148,509 |
Feb 13, 2025 | 13.13p | 13.30p | 12.79p | 13.13p | 90,048 |
Feb 12, 2025 | 13.00p | 13.38p | 13.03p | 13.13p | 142,846 |
Feb 10, 2025 | 13.50p | 13.40p | 13.00p | 13.00p | 220,607 |
Feb 7, 2025 | 13.50p | 13.64p | 13.33p | 13.50p | 112,863 |
Feb 6, 2025 | 13.50p | 13.74p | 13.32p | 13.50p | 111,127 |
Feb 5, 2025 | 13.50p | 13.68p | 13.38p | 13.50p | 69,803 |
Feb 4, 2025 | 12.75p | 14.00p | 12.77p | 13.50p | 534,741 |
Feb 3, 2025 | 12.75p | 13.49p | 12.55p | 12.75p | 507,687 |
Jan 31, 2025 | 12.50p | 13.00p | 12.87p | 12.50p | 18,229 |
Jan 30, 2025 | 12.75p | 13.00p | 12.25p | 12.50p | 60,819 |
Jan 29, 2025 | 12.75p | 14.50p | 12.60p | 12.75p | 652,298 |
Jan 28, 2025 | 12.25p | 12.40p | 11.61p | 12.25p | 44,974 |
Jan 27, 2025 | 11.75p | 12.00p | 11.65p | 12.25p | 25,432 |
Jan 24, 2025 | 11.75p | 12.00p | 11.60p | 11.75p | 208,853 |
Jan 23, 2025 | 13.00p | 12.57p | 11.60p | 11.75p | 302,996 |
Jan 22, 2025 | 13.00p | 13.48p | 12.55p | 13.00p | 40,629 |
Jan 21, 2025 | 13.25p | 13.50p | 12.51p | 13.00p | 115,069 |
Jan 20, 2025 | 13.00p | 13.38p | 12.62p | 13.25p | 98,186 |
Jan 17, 2025 | 12.00p | 13.90p | 11.50p | 13.00p | 291,527 |
Jan 16, 2025 | 12.00p | 12.25p | 11.69p | 12.00p | 302,184 |
Jan 15, 2025 | 12.00p | 12.25p | 11.65p | 12.00p | 48,679 |
Jan 14, 2025 | 12.00p | 12.20p | 11.60p | 12.00p | 42,932 |
Jan 13, 2025 | 12.00p | 12.30p | 11.80p | 12.00p | 183,413 |
Jan 10, 2025 | 12.00p | 12.60p | 11.60p | 12.00p | 178,747 |
Jan 9, 2025 | 12.50p | 12.40p | 11.63p | 12.00p | 108,032 |
Jan 8, 2025 | 13.25p | 13.78p | 12.02p | 12.50p | 378,531 |
Jan 7, 2025 | 12.50p | 13.50p | 12.00p | 13.00p | 1,186,293 |
Jan 6, 2025 | 10.75p | 12.90p | 10.35p | 12.50p | 596,678 |
Jan 3, 2025 | 10.75p | 11.20p | 10.38p | 10.75p | 201,641 |
Jan 2, 2025 | 11.00p | 11.40p | 10.33p | 10.75p | 85,867 |
Dec 31, 2024 | 11.00p | 10.90p | 10.52p | 11.00p | 2,259 |
Dec 30, 2024 | 11.00p | 10.95p | 10.50p | 10.75p | 69,117 |
Dec 27, 2024 | 11.00p | 10.95p | 10.52p | 11.00p | 18,143 |
Dec 24, 2024 | 11.00p | 11.00p | 10.52p | 11.00p | 38,622 |
Dec 23, 2024 | 11.00p | 11.00p | 10.50p | 11.00p | 72,670 |
Dec 20, 2024 | 11.00p | 11.00p | 10.52p | 11.00p | 91,525 |
Dec 19, 2024 | 11.00p | 11.16p | 10.50p | 11.00p | 176,593 |
Dec 18, 2024 | 11.00p | 11.20p | 10.60p | 11.00p | 56,504 |
Dec 17, 2024 | 11.00p | 10.65p | 10.65p | 11.00p | 5,970 |
Dec 16, 2024 | 11.00p | 11.25p | 10.62p | 11.00p | 57,905 |
Dec 13, 2024 | 11.25p | 11.40p | 10.60p | 11.00p | 251,902 |
Dec 12, 2024 | 11.50p | 11.90p | 11.05p | 11.25p | 358,403 |
Dec 11, 2024 | 11.50p | 12.40p | 11.10p | 11.50p | 704,699 |
Dec 10, 2024 | 11.30p | 11.14p | 10.83p | 11.30p | 42,324 |
Dec 9, 2024 | 11.30p | 11.30p | 10.78p | 11.30p | 74,737 |
Dec 6, 2024 | 11.30p | 10.77p | 10.76p | 11.30p | 78,500 |
Dec 5, 2024 | 11.50p | 11.80p | 10.75p | 11.30p | 270,067 |
Most Read
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

Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Paypoint PLC | 674.00 | 3.22 |
Goodwin PLC | 7,180.00 | 2.57 |
Future PLC | 1,025.40 | 1.93 |
Oxford Nanopore Technologies PLC | 129.64 | 2.08 |
Harworth Group PLC | 165.50 | 1.85 |
Sse PLC | 1,484.50 | 1.43 |
Fallers
Company | Price | % Chg |
---|---|---|
Wood Group (John) PLC | 24.85 | -14.62 |
Trainline PLC | 318.20 | -8.03 |
Diversified Energy Company PLC | 1,225.00 | -6.63 |
Glencore PLC | 332.45 | -5.97 |
Wizz Air Holdings PLC | 1,551.00 | -4.55 |
Easyjet PLC | 495.40 | -4.29 |