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
2022-12-30 47.50 50.00 50.00 48.50 0.0M
2022-12-29 46.50 49.90 47.25 47.50 0.1M
2022-12-28 47.50 49.85 45.22 46.50 0.1M
2022-12-23 47.00 49.85 47.00 47.50 0.0M
2022-12-22 46.00 49.00 46.80 47.00 0.0M
2022-12-21 47.50 49.80 45.05 46.00 0.1M
2022-12-20 48.00 49.25 46.10 47.50 0.0M
2022-12-19 47.50 52.75 46.55 48.00 0.1M
2022-12-16 44.00 50.00 45.00 47.50 0.0M
2022-12-15 51.50 51.50 42.50 44.00 0.1M
2022-12-14 47.00 54.17 47.80 51.50 0.1M
2022-12-13 44.50 47.00 40.10 47.00 0.1M
2022-12-12 33.00 51.97 33.94 44.50 0.5M
2022-12-09 33.00 33.40 32.02 33.00 0.0M
2022-12-08 33.00 33.50 32.10 33.00 0.0M
2022-12-07 32.50 33.00 32.45 33.00 0.0M
2022-12-06 32.50 33.00 32.47 32.50 0.0M
2022-12-05 32.50 33.00 32.03 32.50 0.0M
2022-12-02 33.50 34.00 31.00 33.00 0.0M
2022-12-01 33.50 32.50 32.50 33.50 0.0M
2022-11-30 33.50 33.50 33.50 33.50 0.0M
2022-11-29 33.50 32.50 32.50 33.50 0.0M
2022-11-28 35.50 32.55 32.55 33.50 0.0M
2022-11-25 35.50 32.85 32.85 35.50 0.0M
2022-11-24 35.50 36.90 32.85 35.50 0.0M
2022-11-23 35.50 35.50 35.50 35.50 0.0M
2022-11-22 33.50 35.00 35.00 35.50 0.0M
2022-11-21 33.50 34.25 32.55 33.50 0.0M
2022-11-18 33.50 34.19 32.55 33.50 0.0M
2022-11-17 33.50 34.25 32.55 33.50 0.0M
2022-11-16 33.50 34.25 32.50 33.50 0.0M
2022-11-15 36.00 34.50 33.00 33.50 0.1M
2022-11-14 35.50 37.00 34.10 36.00 0.1M
2022-11-11 34.50 35.80 32.50 34.50 0.0M
2022-11-10 34.50 32.50 32.50 34.50 0.0M
2022-11-09 34.50 34.50 34.50 34.50 0.0M
2022-11-08 34.50 34.50 34.50 34.50 0.0M
2022-11-07 36.00 36.10 35.11 34.50 0.0M
2022-11-04 38.00 36.10 35.50 36.00 0.0M
2022-11-03 38.00 38.80 38.80 38.00 0.0M
2022-11-02 39.00 37.10 37.10 38.00 0.0M
2022-11-01 39.00 37.83 37.10 39.00 0.0M
2022-10-31 39.00 39.10 39.00 39.00 0.0M
2022-10-28 39.00 37.83 37.83 39.00 0.0M
2022-10-27 39.00 37.83 37.83 39.00 0.0M
2022-10-26 39.00 39.00 39.00 39.00 0.0M
2022-10-25 38.00 40.38 37.77 39.00 0.0M
2022-10-24 38.00 38.00 38.00 38.00 0.0M
2022-10-21 38.00 38.00 38.00 38.00 0.0M
2022-10-20 38.00 40.40 37.70 38.00 0.0M
2022-10-19 38.00 40.40 40.40 38.00 0.0M
2022-10-18 38.00 37.65 37.65 38.00 0.0M
2022-10-17 38.00 40.50 40.50 38.00 0.0M
2022-10-14 38.00 37.50 37.50 38.00 0.0M
2022-10-13 42.50 41.05 41.05 38.00 0.0M
2022-10-12 42.50 41.00 41.00 42.50 0.0M
2022-10-11 42.50 42.50 42.50 42.50 0.0M
2022-10-10 41.00 45.00 41.70 42.50 0.0M
2022-10-07 41.00 40.06 40.06 41.00 0.0M
2022-10-06 41.00 41.88 40.00 41.00 0.0M
2022-10-05 41.00 41.00 41.00 41.00 0.0M
2022-10-04 41.00 40.02 40.02 41.00 0.0M
2022-10-03 41.00 40.06 40.06 41.00 0.0M
2022-09-30 41.00 40.06 40.06 41.00 0.0M
2022-09-29 41.00 41.00 41.00 41.00 0.0M
2022-09-28 41.75 41.50 39.22 41.00 0.0M
2022-09-27 41.75 43.40 40.17 41.75 0.0M
2022-09-26 43.50 43.05 41.20 41.75 0.0M
2022-09-23 44.00 43.97 43.03 43.50 0.0M
2022-09-22 44.00 43.64 43.64 44.00 0.0M
2022-09-21 44.25 45.00 43.62 44.00 0.0M
2022-09-20 44.25 45.43 43.60 44.25 0.0M
2022-09-16 44.25 45.50 43.11 44.25 0.0M
2022-09-15 45.75 45.45 43.55 44.25 0.0M
2022-09-14 46.00 46.50 45.00 45.75 0.0M
2022-09-13 45.00 46.74 46.74 46.00 0.0M
2022-09-12 46.00 46.94 45.00 46.00 0.0M
2022-09-09 46.50 46.94 45.06 46.00 0.0M
2022-09-08 46.50 47.70 47.70 46.50 0.0M
2022-09-07 46.50 47.80 47.80 46.50 0.0M
2022-09-06 46.50 47.85 45.51 46.50 0.0M
2022-09-05 47.00 46.36 46.36 46.50 0.0M
2022-09-02 47.00 48.88 46.20 47.00 0.0M
2022-09-01 47.50 49.00 45.51 47.00 0.0M
2022-08-31 51.00 52.49 45.30 47.50 0.0M
2022-08-30 49.50 53.40 48.20 51.00 0.0M
2022-08-26 46.50 54.40 47.90 49.50 0.1M
2022-08-25 43.50 48.00 42.50 46.50 0.1M
2022-08-24 46.50 46.90 41.00 43.50 0.1M
2022-08-23 47.50 47.20 45.15 46.50 0.0M
2022-08-22 48.00 51.00 47.22 47.50 0.0M
2022-08-19 48.00 50.00 46.20 48.00 0.0M
2022-08-18 45.00 52.60 45.10 48.00 0.1M
2022-08-17 38.00 46.50 39.80 45.00 0.1M
2022-08-16 36.50 42.97 37.00 38.00 0.2M
2022-08-15 33.50 35.97 34.90 35.50 0.0M
2022-08-12 33.50 34.91 34.25 33.50 0.0M
2022-08-11 32.50 35.00 33.80 33.50 0.0M
2022-08-10 32.50 33.20 31.61 32.50 0.0M
2022-08-09 32.50 33.40 33.35 32.50 0.0M
2022-08-08 32.50 31.40 31.00 31.40 0.0M
2022-08-05 32.50 31.75 31.09 32.50 0.0M
2022-08-04 32.50 32.50 32.50 32.50 0.0M
2022-08-03 32.50 33.70 31.00 32.50 0.0M
2022-08-02 32.50 33.80 33.80 32.50 0.0M
2022-08-01 33.50 31.20 31.08 32.50 0.0M
2022-07-29 33.00 34.00 34.00 33.00 0.0M
2022-07-28 34.50 34.80 31.00 33.00 0.0M
2022-07-27 34.50 35.00 33.25 34.50 0.0M
2022-07-26 36.50 35.10 33.10 34.50 0.0M
2022-07-25 37.50 37.18 35.08 36.50 0.0M
2022-07-22 37.50 35.60 35.55 37.50 0.0M
2022-07-21 37.50 37.50 37.50 37.50 0.0M
2022-07-20 37.50 35.50 35.50 37.50 0.0M
2022-07-19 37.50 37.50 37.50 37.50 0.0M
2022-07-18 38.00 40.00 36.55 37.50 0.0M
2022-07-15 35.50 38.00 35.50 38.00 0.0M
2022-07-14 35.00 36.75 35.50 35.50 0.0M
2022-07-13 35.00 35.45 33.50 35.00 0.0M
2022-07-12 33.50 35.45 33.25 35.00 0.0M
2022-07-11 35.50 35.00 32.20 33.50 0.0M
2022-07-08 35.50 35.50 35.50 35.50 0.0M
2022-07-07 36.25 36.25 36.25 36.25 0.0M
2022-07-06 37.25 37.08 37.08 37.25 0.0M
2022-07-05 37.25 37.40 35.57 37.25 0.0M
2022-07-04 37.25 35.57 35.57 37.25 0.0M
2022-07-01 37.25 37.25 37.25 37.25 0.0M
2022-06-30 37.00 35.61 35.61 37.25 0.0M
2022-06-29 37.25 37.25 35.65 37.25 0.0M
2022-06-28 37.25 37.25 37.25 37.25 0.0M
2022-06-27 37.25 37.25 37.25 37.25 0.0M
2022-06-24 37.25 35.75 35.65 37.25 0.0M
2022-06-23 35.00 37.80 34.60 37.25 0.1M
2022-06-22 39.50 37.00 34.10 35.00 0.1M
2022-06-21 40.00 39.25 37.15 39.50 0.0M
2022-06-20 40.00 38.20 38.20 40.00 0.0M
2022-06-17 40.00 38.21 38.21 40.00 0.0M
2022-06-16 39.50 40.00 38.16 40.00 0.0M
2022-06-15 39.50 39.95 39.95 39.50 0.0M
2022-06-14 41.50 40.66 38.06 39.50 0.1M
2022-06-13 41.50 41.50 41.50 41.50 0.0M
2022-06-10 41.50 40.09 40.09 41.50 0.0M
2022-06-09 43.50 42.30 41.50 41.50 0.0M
2022-06-08 43.50 43.50 43.50 43.50 0.0M
2022-06-07 46.00 46.33 42.40 43.50 0.1M
2022-06-06 46.00 45.15 45.06 46.00 0.0M
2022-06-01 45.50 46.80 45.25 46.00 0.0M
2022-05-31 47.50 46.90 44.55 45.50 0.0M
2022-05-30 42.50 50.00 43.80 47.50 0.1M
2022-05-27 44.50 44.80 35.70 42.50 0.2M
2022-05-26 40.00 47.95 40.00 46.50 0.3M
2022-05-25 40.00 40.49 39.15 40.00 0.1M
2022-05-24 40.00 39.26 39.04 40.00 0.0M
2022-05-23 40.00 40.52 38.90 40.00 0.1M
2022-05-20 40.50 40.95 38.85 40.00 0.0M
2022-05-19 41.50 40.00 39.34 40.00 0.0M
2022-05-18 41.50 41.50 41.50 41.50 0.0M
2022-05-17 41.50 40.00 40.00 41.50 0.0M
2022-05-16 41.50 41.50 41.50 41.50 0.0M
2022-05-13 41.50 41.75 40.09 41.50 0.0M
2022-05-12 43.00 42.00 40.00 41.50 0.0M
2022-05-11 43.50 43.00 42.00 43.50 0.0M
2022-05-10 43.50 42.00 42.00 43.50 0.0M
2022-05-09 45.00 44.00 42.00 43.50 0.0M
2022-05-06 46.50 45.95 44.00 45.00 0.0M
2022-05-05 46.50 45.09 45.00 46.50 0.0M
2022-05-04 46.50 46.50 46.50 46.50 0.0M
2022-05-03 46.50 46.00 45.00 46.50 0.0M
2022-04-29 46.50 46.19 45.00 46.50 0.0M
2022-04-28 46.50 46.45 46.45 46.50 0.0M
2022-04-27 46.50 46.50 45.00 46.50 0.0M
2022-04-26 46.50 46.50 46.50 46.50 0.0M
2022-04-25 47.50 46.09 45.00 46.50 0.0M
2022-04-22 47.50 46.09 46.09 47.50 0.0M
2022-04-21 47.50 47.50 46.09 47.50 0.0M
2022-04-20 49.50 48.60 47.00 47.50 0.0M
2022-04-19 49.50 48.11 48.09 49.50 0.0M
2022-04-14 49.50 48.80 48.00 49.50 0.0M
2022-04-13 49.50 48.66 48.00 49.50 0.0M
2022-04-12 49.50 49.50 49.50 49.50 0.0M
2022-04-11 49.50 48.80 48.80 49.50 0.0M
2022-04-08 49.50 48.85 48.00 49.50 0.0M
2022-04-07 50.50 49.09 45.00 49.50 0.0M
2022-04-06 50.50 50.08 49.00 50.50 0.1M
2022-04-05 50.50 50.31 49.25 50.50 0.0M
2022-04-04 49.50 50.50 47.00 50.50 0.1M
2022-04-01 49.00 50.00 49.65 49.00 0.1M
2022-03-31 49.00 49.83 47.00 49.00 0.0M
2022-03-30 49.00 50.00 48.10 49.00 0.0M
2022-03-29 49.00 50.00 50.00 49.00 0.0M
2022-03-28 49.50 50.05 47.08 49.00 0.0M
2022-03-25 49.50 51.00 50.40 49.50 0.0M
2022-03-24 51.50 50.50 48.10 49.50 0.1M
2022-03-23 51.50 51.20 50.00 51.50 0.1M
2022-03-22 49.00 50.90 48.00 50.50 0.1M
2022-03-21 49.00 50.00 48.06 49.00 0.0M
2022-03-18 51.00 50.45 48.00 49.00 0.0M
2022-03-17 51.00 51.00 51.00 51.00 0.0M
2022-03-16 51.00 50.90 50.45 51.00 0.0M
2022-03-15 51.00 51.00 51.00 51.00 0.0M
2022-03-14 51.00 51.25 50.40 51.00 0.0M
2022-03-11 52.50 52.15 50.00 51.00 0.1M
2022-03-10 52.50 52.25 50.15 52.50 0.0M
2022-03-09 52.50 50.15 50.15 52.50 0.0M
2022-03-08 52.50 50.18 50.18 52.50 0.0M
2022-03-07 52.50 52.50 50.15 52.50 0.0M
2022-03-04 52.50 52.95 50.15 52.50 0.0M
2022-03-03 53.00 53.85 50.50 52.50 0.1M
2022-03-02 54.00 53.88 52.00 53.00 0.0M
2022-03-01 54.00 53.88 52.12 54.00 0.0M
2022-02-28 54.00 54.00 53.90 54.00 0.0M
2022-02-25 54.50 54.50 54.15 54.50 0.0M
2022-02-24 57.50 55.05 53.00 54.50 0.0M
2022-02-23 57.50 57.45 55.15 57.50 0.0M
2022-02-22 58.00 57.70 56.12 57.50 0.0M
2022-02-21 58.00 57.90 57.00 58.00 0.0M
2022-02-18 57.50 57.90 55.25 58.00 0.0M
2022-02-17 57.50 57.50 57.50 57.50 0.0M
2022-02-16 57.50 58.10 57.94 57.50 0.0M
2022-02-15 57.50 56.63 56.50 57.50 0.0M
2022-02-14 57.50 58.39 55.85 57.50 0.1M
2022-02-11 57.50 58.50 55.00 57.50 0.1M
2022-02-10 58.50 59.20 56.20 57.50 0.0M
2022-02-09 53.50 59.75 52.10 58.50 0.4M
2022-02-08 53.50 53.60 52.00 53.50 0.1M
2022-02-07 54.50 54.59 52.03 53.50 0.0M
2022-02-04 54.50 54.63 53.55 54.50 0.1M
2022-02-03 54.50 55.00 53.55 54.50 0.1M
2022-02-02 55.70 56.02 54.50 54.50 0.2M
2022-02-01 55.70 56.35 55.00 55.70 0.0M
2022-01-31 56.00 56.47 56.10 55.70 0.2M
2022-01-28 56.00 56.50 56.10 56.00 0.0M
2022-01-27 57.50 56.95 55.50 56.00 0.1M
2022-01-26 58.50 57.84 55.00 58.00 0.1M
2022-01-25 63.00 62.04 57.00 58.50 0.0M
2022-01-24 63.50 61.20 60.00 62.50 0.0M
2022-01-21 62.50 63.50 61.13 63.50 0.1M
2022-01-20 62.50 62.35 60.80 62.50 0.0M
2022-01-19 63.50 63.43 60.55 62.50 0.1M
2022-01-18 62.50 64.21 62.60 63.50 0.0M
2022-01-17 67.00 66.04 62.00 62.50 0.1M
2022-01-14 67.00 67.00 66.00 67.00 0.0M
2022-01-13 67.00 68.00 66.30 67.00 0.1M
2022-01-12 67.00 66.47 66.26 67.00 0.0M
2022-01-11 67.00 67.50 66.45 67.00 0.0M
2022-01-10 70.00 69.15 66.00 67.00 0.0M
2022-01-07 70.00 69.63 69.25 70.00 0.0M
2022-01-06 72.00 70.50 68.10 70.00 0.0M
2022-01-05 73.50 73.20 72.00 72.00 0.0M
2022-01-04 75.00 78.00 72.00 73.50 0.0M