Rua Life Sciences PLC

RUA
🏛️ uk →
11.50
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 76.50 76.44 75.00 75.00 0.0M
2021-12-30 71.00 79.40 73.00 76.50 0.2M
2021-12-29 69.00 72.00 64.00 71.00 0.2M
2021-12-24 69.00 68.63 68.60 69.00 0.0M
2021-12-23 72.50 73.39 68.00 69.00 0.1M
2021-12-22 72.50 74.96 70.00 72.50 0.2M
2021-12-21 80.00 78.50 72.00 72.50 0.1M
2021-12-20 73.50 81.92 73.25 80.00 0.3M
2021-12-17 81.00 82.00 62.36 73.50 0.5M
2021-12-16 92.00 92.00 79.00 81.00 0.4M
2021-12-15 91.50 91.35 90.02 90.50 0.2M
2021-12-14 107.50 108.75 90.00 91.50 0.3M
2021-12-13 121.50 122.40 102.50 107.50 0.5M
2021-12-10 134.50 137.00 132.00 136.00 0.0M
2021-12-09 137.50 140.00 132.00 134.50 0.0M
2021-12-08 143.00 143.13 135.00 137.50 0.0M
2021-12-07 143.00 144.95 140.25 143.00 0.0M
2021-12-06 144.00 144.00 141.25 143.00 0.0M
2021-12-03 145.00 144.00 144.00 145.00 0.0M
2021-12-02 145.00 148.00 143.50 145.00 0.0M
2021-12-01 140.50 146.00 136.00 145.00 0.0M
2021-11-30 142.00 145.00 137.50 140.50 0.0M
2021-11-29 143.50 140.35 140.00 140.00 0.0M
2021-11-26 147.50 147.00 140.00 143.50 0.0M
2021-11-25 147.50 148.50 145.58 147.50 0.0M
2021-11-24 146.50 150.00 145.40 147.50 0.1M
2021-11-23 147.50 147.01 145.15 146.50 0.0M
2021-11-22 149.00 149.90 146.68 149.00 0.0M
2021-11-19 149.00 150.00 146.00 149.00 0.0M
2021-11-18 149.00 150.00 147.50 149.00 0.0M
2021-11-17 149.00 151.00 145.00 149.00 0.0M
2021-11-16 147.50 151.40 146.00 149.00 0.0M
2021-11-15 152.50 154.80 146.00 147.50 0.1M
2021-11-12 147.50 155.00 146.95 152.50 0.0M
2021-11-11 147.50 150.00 146.06 147.50 0.0M
2021-11-10 151.50 150.00 145.25 147.50 0.1M
2021-11-09 159.00 157.50 152.00 151.50 0.1M
2021-11-08 161.50 165.00 158.00 159.00 0.0M
2021-11-05 160.00 163.50 158.50 161.50 0.1M
2021-11-04 164.50 168.00 158.25 160.00 0.1M
2021-11-03 157.50 167.50 155.50 164.50 0.2M
2021-11-02 152.50 154.65 151.50 151.50 0.0M
2021-11-01 152.50 153.50 153.40 152.50 0.0M
2021-10-29 154.00 155.00 150.00 152.50 0.0M
2021-10-28 154.00 157.00 150.40 154.00 0.0M
2021-10-27 156.50 157.88 152.00 154.00 0.1M
2021-10-26 152.50 158.00 153.00 156.50 0.0M
2021-10-25 156.00 155.00 146.00 152.50 0.1M
2021-10-22 157.50 160.00 155.05 156.00 0.0M
2021-10-21 161.00 161.00 155.60 157.50 0.0M
2021-10-20 161.00 162.00 157.20 161.00 0.0M
2021-10-19 163.50 164.48 161.00 161.00 0.0M
2021-10-18 162.50 167.00 162.40 163.50 0.0M
2021-10-15 163.50 164.95 161.00 162.50 0.1M
2021-10-14 162.50 166.00 156.00 163.50 0.2M
2021-10-13 150.00 165.00 151.70 162.50 0.1M
2021-10-12 152.50 153.00 146.00 150.00 0.0M
2021-10-11 146.00 155.00 150.00 152.50 0.0M
2021-10-08 142.50 149.25 144.75 146.00 0.0M
2021-10-07 143.50 148.00 140.00 142.50 0.1M
2021-10-06 151.00 150.00 137.88 143.50 0.1M
2021-10-05 150.00 156.65 147.88 151.00 0.1M
2021-10-04 140.00 154.50 136.71 150.00 0.1M
2021-10-01 143.50 142.00 135.00 140.00 0.0M
2021-09-30 146.50 146.50 140.25 143.50 0.0M
2021-09-29 150.00 154.35 141.50 146.50 0.1M
2021-09-28 139.00 154.50 142.20 150.00 0.1M
2021-09-27 132.50 141.86 134.50 139.00 0.0M
2021-09-24 132.50 131.33 131.33 132.50 0.0M
2021-09-23 133.50 134.50 131.25 132.50 0.0M
2021-09-22 135.00 135.00 130.70 134.50 0.0M
2021-09-21 135.00 138.75 131.00 135.00 0.0M
2021-09-20 136.00 138.90 131.00 135.00 0.0M
2021-09-17 131.00 144.86 131.00 138.00 0.3M
2021-09-16 128.50 129.00 125.00 128.50 0.0M
2021-09-15 128.50 129.34 125.49 128.50 0.0M
2021-09-14 128.50 129.75 125.10 128.00 0.0M
2021-09-13 130.00 130.25 127.06 128.50 0.0M
2021-09-10 130.00 128.15 128.13 130.00 0.0M
2021-09-09 130.50 132.89 128.10 130.00 0.0M
2021-09-08 130.50 133.55 132.89 130.50 0.0M
2021-09-07 130.00 132.00 131.49 130.50 0.0M
2021-09-06 129.50 133.00 129.10 130.00 0.1M
2021-09-03 131.50 131.75 125.08 129.50 0.0M
2021-09-02 131.50 132.18 130.80 131.50 0.0M
2021-09-01 131.50 132.50 130.70 131.50 0.0M
2021-08-31 128.50 142.84 130.55 131.50 0.1M
2021-08-27 126.00 129.96 123.28 127.00 0.0M
2021-08-26 121.00 129.00 123.00 126.00 0.0M
2021-08-25 117.50 123.00 120.00 120.00 0.1M
2021-08-24 119.00 121.50 115.00 117.50 0.0M
2021-08-23 119.00 122.95 116.50 119.00 0.0M
2021-08-20 119.00 122.00 120.25 119.00 0.1M
2021-08-19 122.50 120.50 118.00 119.00 0.0M
2021-08-18 122.50 122.00 120.00 121.50 0.0M
2021-08-17 122.50 122.95 120.25 122.50 0.0M
2021-08-16 122.50 123.45 121.00 122.50 0.0M
2021-08-13 122.50 123.70 120.80 122.50 0.0M
2021-08-12 122.50 123.70 120.80 122.50 0.0M
2021-08-11 120.00 125.00 118.50 122.50 0.1M
2021-08-10 127.00 125.50 115.05 120.00 0.1M
2021-08-09 127.00 125.00 125.00 127.00 0.0M
2021-08-06 127.00 131.00 123.10 127.00 0.0M
2021-08-05 127.00 125.00 122.88 127.00 0.0M
2021-08-04 127.00 123.50 122.00 127.00 0.0M
2021-08-03 127.00 126.50 125.00 127.00 0.1M
2021-08-02 128.50 127.50 123.20 126.00 0.0M
2021-07-30 128.50 127.50 125.00 127.50 0.0M
2021-07-29 128.50 128.50 127.50 127.50 0.0M
2021-07-28 129.00 130.02 125.50 128.50 0.0M
2021-07-27 129.00 128.69 128.66 129.00 0.0M
2021-07-26 131.50 130.13 128.62 129.00 0.0M
2021-07-23 131.50 132.00 128.50 131.50 0.0M
2021-07-22 130.00 130.00 128.00 131.50 0.0M
2021-07-21 130.50 130.20 127.55 130.00 0.1M
2021-07-20 132.50 132.69 130.00 130.00 0.1M
2021-07-19 136.00 139.80 131.00 132.50 0.1M
2021-07-16 130.00 140.00 126.89 136.00 0.1M
2021-07-15 127.50 133.50 125.50 130.00 0.0M
2021-07-14 128.50 128.00 125.25 127.50 0.0M
2021-07-13 128.50 128.25 127.00 128.50 0.0M
2021-07-12 129.50 131.25 127.50 128.50 0.0M
2021-07-09 129.00 130.00 126.38 128.50 0.0M
2021-07-08 130.00 130.75 128.00 128.00 0.0M
2021-07-07 131.00 133.00 128.12 130.00 0.0M
2021-07-06 127.50 132.85 126.50 131.00 0.0M
2021-07-05 127.50 129.80 126.35 127.50 0.0M
2021-07-02 127.50 134.00 129.50 127.50 0.0M
2021-07-01 127.50 130.00 126.15 127.50 0.0M
2021-06-30 126.00 130.00 124.50 127.50 0.0M
2021-06-29 125.00 129.00 128.00 126.00 0.0M
2021-06-28 125.00 126.35 120.00 125.00 0.1M
2021-06-25 130.00 129.50 113.20 125.00 0.3M
2021-06-24 141.50 140.00 136.50 138.00 0.0M
2021-06-23 149.00 154.00 137.00 141.50 0.0M
2021-06-22 146.00 155.00 147.75 149.00 0.0M
2021-06-21 136.00 148.40 133.50 146.00 0.1M
2021-06-18 136.00 140.00 135.00 136.00 0.0M
2021-06-17 136.00 136.89 132.30 136.00 0.0M
2021-06-16 136.00 137.25 133.19 136.00 0.0M
2021-06-15 136.00 137.20 133.00 136.00 0.0M
2021-06-14 137.50 139.00 135.00 136.00 0.0M
2021-06-11 141.00 138.95 138.00 137.50 0.0M
2021-06-10 143.00 141.90 138.00 141.00 0.0M
2021-06-09 144.00 142.50 140.00 144.00 0.0M
2021-06-08 144.00 145.00 140.00 144.00 0.1M
2021-06-07 151.00 152.00 141.00 144.00 0.1M
2021-06-04 151.00 152.33 152.00 151.00 0.0M
2021-06-03 151.00 155.00 147.75 151.00 0.0M
2021-06-02 142.50 154.90 141.25 151.00 0.1M
2021-06-01 142.50 143.50 141.05 142.50 0.0M
2021-05-28 143.50 143.75 142.00 142.50 0.0M
2021-05-27 142.00 144.00 140.72 143.50 0.0M
2021-05-26 142.00 141.11 140.58 142.00 0.0M
2021-05-25 142.00 143.00 141.00 142.00 0.0M
2021-05-24 142.00 143.00 140.72 142.00 0.0M
2021-05-21 142.50 143.75 140.25 142.00 0.0M
2021-05-20 142.50 143.50 140.50 142.50 0.0M
2021-05-19 136.00 144.37 138.18 142.50 0.0M
2021-05-18 134.00 138.00 132.10 135.00 0.0M
2021-05-17 135.00 137.70 132.10 134.00 0.0M
2021-05-14 135.50 137.75 134.49 135.00 0.0M
2021-05-13 136.50 138.00 134.00 135.50 0.0M
2021-05-12 133.50 137.00 132.10 136.50 0.0M
2021-05-11 137.50 139.75 131.00 133.50 0.1M
2021-05-10 130.00 140.00 130.00 137.50 0.1M
2021-05-07 138.00 138.70 135.50 137.50 0.0M
2021-05-06 138.00 139.50 136.00 138.00 0.0M
2021-05-05 140.00 141.96 140.00 139.50 0.0M
2021-05-04 137.50 140.80 135.25 140.00 0.1M
2021-04-30 140.50 140.55 135.10 137.50 0.1M
2021-04-29 139.50 141.85 138.50 140.50 0.0M
2021-04-28 139.50 141.40 137.77 139.50 0.0M
2021-04-27 137.50 141.90 137.77 139.50 0.0M
2021-04-26 142.50 142.00 137.51 137.50 0.0M
2021-04-23 142.50 143.00 140.25 142.50 0.0M
2021-04-22 142.50 143.50 140.75 142.50 0.0M
2021-04-21 142.00 143.75 142.60 142.50 0.0M
2021-04-20 144.00 143.95 139.00 142.00 0.0M
2021-04-19 146.50 146.90 141.00 144.00 0.0M
2021-04-16 148.00 147.10 145.18 146.50 0.0M
2021-04-15 148.00 149.00 146.48 148.00 0.0M
2021-04-14 147.50 149.00 146.10 148.00 0.0M
2021-04-13 147.50 148.50 145.25 147.50 0.0M
2021-04-12 150.00 149.00 145.10 147.50 0.0M
2021-04-09 150.00 155.00 147.10 155.00 0.0M
2021-04-08 150.00 153.50 147.00 150.00 0.0M
2021-04-07 150.00 154.00 147.60 150.00 0.0M
2021-04-06 144.00 154.60 142.00 150.00 0.1M
2021-04-01 141.50 143.00 140.00 144.00 0.1M
2021-03-31 142.50 142.85 141.25 141.50 0.0M
2021-03-30 140.00 145.00 135.50 142.50 0.1M
2021-03-29 142.50 154.00 142.90 147.50 0.1M
2021-03-26 142.50 143.75 140.10 142.50 0.0M
2021-03-25 148.50 149.50 141.95 142.50 0.0M
2021-03-24 147.50 152.20 146.22 148.50 0.0M
2021-03-23 142.50 157.44 141.15 147.50 0.1M
2021-03-22 142.50 143.65 140.10 142.50 0.0M
2021-03-19 148.00 148.20 140.06 142.00 0.1M
2021-03-18 148.00 149.60 146.00 148.00 0.0M
2021-03-17 141.00 150.00 140.04 148.00 0.2M
2021-03-16 141.50 142.00 140.00 141.00 0.1M
2021-03-15 142.50 143.00 140.50 142.50 0.1M
2021-03-12 143.00 143.90 141.00 142.50 0.1M
2021-03-11 144.00 146.40 142.66 143.00 0.1M
2021-03-10 145.00 149.80 142.66 144.00 0.0M
2021-03-09 145.00 147.90 142.50 145.00 0.0M
2021-03-08 145.50 148.50 142.34 145.50 0.0M
2021-03-05 146.00 149.10 142.34 145.50 0.0M
2021-03-04 149.50 149.00 142.25 146.00 0.1M
2021-03-03 149.50 153.46 146.98 149.50 0.0M
2021-03-02 147.50 153.46 146.00 149.50 0.1M
2021-03-01 149.50 151.57 145.00 147.50 0.0M
2021-02-26 152.50 154.90 145.18 149.50 0.1M
2021-02-25 152.50 157.00 150.56 154.00 0.0M
2021-02-24 157.50 157.50 148.10 152.50 0.1M
2021-02-23 162.50 163.50 154.00 157.50 0.0M
2021-02-22 167.50 168.50 160.15 162.50 0.1M
2021-02-19 169.00 168.80 165.00 167.50 0.0M
2021-02-18 169.00 173.00 166.25 169.00 0.0M
2021-02-17 170.00 172.45 167.00 170.00 0.1M
2021-02-16 170.00 173.00 168.25 170.00 0.0M
2021-02-15 171.50 174.30 168.00 170.00 0.1M
2021-02-12 165.50 175.00 167.40 171.50 0.1M
2021-02-11 167.50 168.00 162.65 164.00 0.0M
2021-02-10 169.50 172.00 165.00 167.50 0.0M
2021-02-09 171.50 172.80 168.00 171.00 0.1M
2021-02-08 170.50 177.00 170.00 171.50 0.1M
2021-02-05 155.00 174.35 155.00 170.50 0.1M
2021-02-04 155.00 159.00 154.50 155.00 0.0M
2021-02-03 158.50 157.75 154.48 155.00 0.0M
2021-02-02 152.50 162.00 152.50 158.50 0.1M
2021-02-01 147.50 154.09 145.79 151.00 0.1M
2021-01-29 152.50 153.70 145.56 147.50 0.0M
2021-01-28 154.00 157.80 145.05 152.50 0.0M
2021-01-27 166.00 166.25 153.55 156.00 0.1M
2021-01-26 169.50 167.00 165.10 166.00 0.0M
2021-01-25 170.50 173.00 165.00 169.50 0.0M
2021-01-22 175.00 176.65 168.25 170.50 0.0M
2021-01-21 166.50 180.00 165.00 176.50 0.2M
2021-01-20 166.50 169.93 164.47 166.50 0.0M
2021-01-19 157.50 169.93 156.50 166.50 0.1M
2021-01-18 151.00 159.00 148.20 157.50 0.1M
2021-01-15 152.50 152.39 150.00 151.00 0.0M
2021-01-14 155.00 155.00 150.00 152.50 0.0M
2021-01-13 149.00 157.50 146.25 155.00 0.0M
2021-01-12 156.50 156.63 145.70 149.00 0.1M
2021-01-11 167.50 168.00 151.00 156.50 0.2M
2021-01-08 167.50 169.00 165.00 167.50 0.1M
2021-01-07 171.00 173.50 167.00 167.50 0.2M
2021-01-06 162.50 179.00 158.70 171.00 0.1M
2021-01-05 162.50 164.90 161.65 162.50 0.1M
2021-01-04 152.00 167.00 151.20 162.50 0.1M