Shares Magazine
11.63p+0.00 (+0.00%)02 May 2025, 15:33
Rua Life Sciences PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 11.63p | 11.89p | 11.44p | 11.63p | 204,282 |
| May 1, 2025 | 11.63p | 11.74p | 11.40p | 11.63p | 109,779 |
| Apr 30, 2025 | 11.63p | 11.78p | 11.35p | 11.63p | 65,766 |
| Apr 29, 2025 | 11.63p | 11.84p | 11.31p | 11.63p | 77,239 |
| Apr 28, 2025 | 11.63p | 11.95p | 11.31p | 11.63p | 164,267 |
| Apr 25, 2025 | 11.75p | 11.85p | 11.13p | 11.63p | 431,186 |
| Apr 24, 2025 | 13.00p | 13.85p | 11.50p | 11.75p | 774,700 |
| Apr 23, 2025 | 11.50p | 12.90p | 11.98p | 12.38p | 222,042 |
| Apr 22, 2025 | 11.50p | 11.98p | 11.02p | 11.50p | 73,091 |
| Apr 17, 2025 | 11.50p | 11.85p | 11.82p | 11.50p | 130,334 |
| Apr 16, 2025 | 11.25p | 11.45p | 11.45p | 11.50p | 50,000 |
| Apr 15, 2025 | 11.25p | 11.95p | 11.50p | 11.25p | 47,788 |
| Apr 14, 2025 | 11.25p | 11.20p | 11.20p | 11.25p | 13,852 |
| Apr 11, 2025 | 11.25p | 11.25p | 10.78p | 11.25p | 94,948 |
| Apr 9, 2025 | 11.00p | 11.27p | 10.53p | 11.00p | 36,901 |
| Apr 8, 2025 | 11.25p | 11.30p | 10.60p | 11.00p | 177,652 |
| Apr 7, 2025 | 11.50p | 11.50p | 10.75p | 11.25p | 59,443 |
| Apr 4, 2025 | 11.50p | 11.59p | 11.00p | 11.50p | 22,335 |
| Apr 3, 2025 | 11.75p | 11.85p | 11.00p | 11.50p | 77,300 |
| Apr 2, 2025 | 12.00p | 12.07p | 11.16p | 11.75p | 130,775 |
| Apr 1, 2025 | 12.00p | 12.15p | 12.05p | 12.00p | 85,931 |
| Mar 31, 2025 | 12.00p | 12.15p | 11.52p | 12.00p | 84,615 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.