Shares Magazine
12.00p+0.00 (+0.00%)28 Mar 2025, 14:28
Rua Life Sciences PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 12.00p | 12.18p | 11.61p | 12.00p | 155,014 |
| Mar 27, 2025 | 12.00p | 12.20p | 11.57p | 12.00p | 56,967 |
| Mar 26, 2025 | 12.00p | 12.00p | 11.50p | 12.00p | 210,549 |
| Mar 25, 2025 | 11.75p | 12.05p | 11.51p | 12.00p | 54,541 |
| Mar 24, 2025 | 12.38p | 12.07p | 11.75p | 12.00p | 49,091 |
| Mar 21, 2025 | 12.38p | 11.78p | 11.78p | 12.38p | 5,739 |
| Mar 20, 2025 | 12.38p | 12.07p | 11.78p | 12.38p | 14,375 |
| Mar 19, 2025 | 12.25p | 12.17p | 11.63p | 12.38p | 208,450 |
| Mar 18, 2025 | 12.25p | 12.24p | 11.60p | 12.25p | 85,614 |
| Mar 17, 2025 | 12.50p | 12.30p | 11.80p | 12.25p | 156,150 |
| Mar 14, 2025 | 12.50p | 12.19p | 12.19p | 12.50p | 8,163 |
| Mar 13, 2025 | 12.25p | 12.70p | 12.10p | 12.50p | 96,592 |
| Mar 12, 2025 | 12.25p | 12.30p | 12.06p | 12.25p | 187,567 |
| Mar 11, 2025 | 12.50p | 12.50p | 11.80p | 12.25p | 289,279 |
| Mar 10, 2025 | 12.50p | 12.10p | 12.00p | 12.50p | 22,007 |
| Mar 7, 2025 | 12.50p | 13.00p | 12.10p | 12.50p | 144,623 |
| Mar 6, 2025 | 12.75p | 12.69p | 12.20p | 12.50p | 206,187 |
| Mar 5, 2025 | 13.00p | 12.70p | 12.06p | 12.75p | 137,872 |
| Mar 4, 2025 | 13.00p | 12.80p | 12.52p | 13.00p | 101,301 |
| Mar 3, 2025 | 13.00p | 13.50p | 12.50p | 13.00p | 225,652 |
| Feb 28, 2025 | 13.00p | 13.20p | 12.77p | 13.00p | 82,463 |
| Feb 27, 2025 | 13.00p | 12.94p | 12.75p | 13.00p | 72,010 |
| Feb 26, 2025 | 13.00p | 12.94p | 12.72p | 13.00p | 66,762 |
| Feb 25, 2025 | 13.25p | 13.97p | 12.70p | 13.00p | 123,433 |
| Feb 24, 2025 | 13.25p | 13.97p | 13.40p | 13.25p | 174 |
| Feb 21, 2025 | 12.75p | 12.99p | 12.70p | 13.25p | 153,254 |
| Feb 20, 2025 | 12.75p | 12.67p | 12.51p | 12.75p | 124,831 |
| Feb 19, 2025 | 12.75p | 12.51p | 12.51p | 12.75p | 2,192 |
| 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 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.