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
2023-12-29 9.85 9.83 9.72 9.85 0.3M
2023-12-28 9.85 10.00 9.73 9.85 0.1M
2023-12-27 9.90 9.99 9.50 9.85 0.6M
2023-12-22 9.90 10.00 9.80 9.90 0.8M
2023-12-21 9.88 10.00 9.70 9.90 0.9M
2023-12-20 10.25 10.95 9.74 9.75 1.4M
2023-12-19 11.15 11.27 10.00 10.25 6.5M
2023-12-11 11.15 11.15 11.15 11.15 0.0M
2023-12-08 11.15 11.30 11.00 11.15 0.6M
2023-12-07 11.15 11.30 11.08 11.15 0.3M
2023-12-06 11.75 11.95 11.00 11.00 0.8M
2023-12-05 11.25 11.85 11.00 11.75 1.1M
2023-12-04 11.75 12.00 11.00 11.25 1.0M
2023-12-01 11.50 13.01 11.13 11.75 7.9M
2023-11-30 19.50 25.76 18.15 20.80 1.0M
2023-11-29 24.00 23.52 20.25 19.50 0.3M
2023-11-28 26.50 26.60 23.10 24.00 0.6M
2023-11-27 27.50 34.00 26.02 26.50 0.5M
2023-11-24 22.50 33.20 23.00 28.00 0.9M
2023-11-23 33.00 38.00 28.33 31.50 0.9M
2023-11-22 40.00 44.80 30.00 32.50 1.6M
2023-11-21 23.00 58.75 23.25 37.50 3.2M
2023-11-20 15.75 23.75 17.00 22.00 0.4M
2023-11-17 15.75 16.24 15.15 15.75 0.0M
2023-11-16 15.75 16.30 15.90 15.75 0.0M
2023-11-15 16.00 15.26 15.15 15.75 0.0M
2023-11-14 16.50 16.05 15.20 16.00 0.0M
2023-11-13 14.00 16.96 14.96 16.50 0.1M
2023-11-10 13.00 14.50 12.70 13.50 0.0M
2023-11-09 12.50 13.90 12.50 13.00 0.2M
2023-11-08 12.50 12.40 12.10 12.50 0.0M
2023-11-07 12.25 12.49 12.49 12.50 0.1M
2023-11-06 12.25 12.00 11.66 12.25 0.0M
2023-11-03 13.00 12.26 11.50 12.25 0.1M
2023-11-02 11.50 12.85 11.84 13.00 0.1M
2023-11-01 11.50 11.80 11.30 11.50 0.0M
2023-10-31 12.50 12.01 11.13 11.50 0.1M
2023-10-30 12.25 12.43 12.40 12.50 0.1M
2023-10-27 13.25 13.15 12.00 12.25 0.1M
2023-10-26 14.25 13.50 13.00 13.25 0.0M
2023-10-25 14.25 14.00 14.00 14.25 0.0M
2023-10-24 14.25 14.25 14.00 14.25 0.0M
2023-10-23 14.50 14.00 13.60 14.25 0.0M
2023-10-20 14.50 14.00 14.00 14.50 0.0M
2023-10-19 15.50 15.40 14.00 15.50 0.1M
2023-10-18 15.50 15.40 14.50 15.50 0.0M
2023-10-17 15.50 15.50 15.50 15.50 0.0M
2023-10-16 15.50 15.40 15.40 15.50 0.0M
2023-10-13 15.50 15.50 15.50 15.50 0.0M
2023-10-12 15.50 15.60 14.50 15.50 0.0M
2023-10-11 15.50 15.50 15.50 15.50 0.0M
2023-10-10 15.50 14.50 14.50 15.50 0.0M
2023-10-09 15.50 15.40 15.40 15.50 0.0M
2023-10-06 15.75 15.50 15.00 15.50 0.0M
2023-10-05 15.75 15.02 15.02 15.75 0.0M
2023-10-04 15.75 15.02 15.02 15.75 0.0M
2023-10-03 15.75 15.02 15.02 15.75 0.0M
2023-10-02 15.75 15.70 15.60 15.75 0.0M
2023-09-29 15.50 15.74 15.01 15.75 0.0M
2023-09-28 15.50 15.50 15.50 15.50 0.0M
2023-09-27 15.50 15.10 15.10 15.50 0.0M
2023-09-26 15.50 15.10 15.10 15.50 0.0M
2023-09-25 15.50 15.10 15.10 15.50 0.0M
2023-09-22 16.25 16.00 15.24 15.50 0.0M
2023-09-21 17.50 17.50 16.00 16.25 0.1M
2023-09-20 17.50 17.50 17.50 17.50 0.0M
2023-09-19 17.50 16.55 16.55 17.50 0.0M
2023-09-18 17.50 17.50 17.50 17.50 0.0M
2023-09-15 17.50 17.90 17.90 17.50 0.0M
2023-09-14 17.50 16.50 16.50 17.50 0.0M
2023-09-13 16.25 17.90 16.10 17.50 0.1M
2023-09-12 16.25 16.35 16.35 16.25 0.0M
2023-09-11 16.25 16.25 16.25 16.25 0.0M
2023-09-08 16.25 16.13 16.10 16.25 0.0M
2023-09-07 16.25 16.40 16.40 16.25 0.0M
2023-09-06 16.25 16.40 16.40 16.25 0.0M
2023-09-05 16.25 16.25 16.25 16.25 0.0M
2023-09-04 16.25 16.25 16.25 16.25 0.0M
2023-09-01 16.75 16.60 16.01 16.25 0.1M
2023-08-31 16.50 17.00 16.44 16.75 0.1M
2023-08-30 18.75 18.30 16.30 16.50 0.1M
2023-08-29 18.75 19.00 18.00 18.75 0.1M
2023-08-25 18.50 19.00 18.90 18.75 0.0M
2023-08-24 18.75 18.08 18.00 18.50 0.0M
2023-08-23 20.50 20.50 18.20 18.75 0.1M
2023-08-22 18.00 21.03 18.78 20.50 0.4M
2023-08-21 16.25 16.43 16.10 16.50 0.0M
2023-08-18 16.25 16.45 16.03 16.25 0.0M
2023-08-17 16.25 16.50 16.03 16.25 0.0M
2023-08-16 16.25 16.25 16.25 16.25 0.0M
2023-08-15 16.25 16.03 16.03 16.25 0.0M
2023-08-14 16.25 16.25 16.25 16.25 0.0M
2023-08-11 16.50 16.11 16.10 16.25 0.0M
2023-08-10 16.50 16.70 16.22 16.50 0.0M
2023-08-09 16.50 16.75 16.05 16.50 0.1M
2023-08-08 16.25 16.90 16.19 16.50 0.1M
2023-08-07 16.25 16.48 16.13 16.25 0.1M
2023-08-04 16.25 16.48 16.11 16.25 0.0M
2023-08-03 15.50 16.45 15.12 16.25 0.3M
2023-08-02 17.25 16.65 15.15 15.20 0.1M
2023-08-01 20.50 21.00 16.30 17.25 0.6M
2023-07-31 20.50 21.00 20.50 20.50 0.1M
2023-07-28 20.50 22.40 20.00 20.50 0.2M
2023-07-27 24.50 23.09 20.00 20.50 0.1M
2023-07-26 29.50 29.30 21.60 24.50 0.5M
2023-07-25 29.50 29.03 29.03 29.50 0.0M
2023-07-24 30.50 30.10 29.70 29.50 0.0M
2023-07-21 30.50 30.85 30.85 30.50 0.0M
2023-07-20 30.50 30.00 30.00 30.50 0.0M
2023-07-19 30.50 30.50 30.50 30.50 0.0M
2023-07-18 30.50 30.68 30.68 30.50 0.0M
2023-07-17 30.50 30.70 30.12 30.50 0.0M
2023-07-14 30.50 30.75 30.75 30.50 0.0M
2023-07-13 30.50 30.77 30.50 30.50 0.0M
2023-07-12 31.00 30.85 30.25 30.50 0.0M
2023-07-11 31.00 31.00 31.00 31.00 0.0M
2023-07-10 31.00 31.70 31.70 31.00 0.0M
2023-07-07 32.50 32.00 31.75 31.00 0.0M
2023-07-06 34.00 33.00 31.50 32.50 0.0M
2023-07-05 33.50 33.10 33.00 34.00 0.0M
2023-07-04 33.50 33.30 33.28 33.50 0.0M
2023-07-03 33.50 33.30 33.30 33.50 0.0M
2023-06-30 33.50 33.37 33.34 33.50 0.0M
2023-06-29 33.50 33.40 33.03 33.50 0.0M
2023-06-28 33.50 33.54 33.03 33.50 0.0M
2023-06-27 33.50 33.50 33.50 33.50 0.0M
2023-06-26 33.50 33.59 33.54 33.50 0.0M
2023-06-23 33.50 33.90 33.03 33.50 0.0M
2023-06-22 35.30 34.20 33.06 33.50 0.0M
2023-06-21 35.50 35.40 34.05 35.30 0.1M
2023-06-20 35.50 35.75 35.03 35.50 0.0M
2023-06-19 38.50 39.85 35.10 35.50 0.2M
2023-06-16 38.50 39.85 39.85 38.50 0.0M
2023-06-15 40.50 40.36 37.20 38.50 0.1M
2023-06-14 40.50 40.50 40.36 40.50 0.0M
2023-06-13 41.00 40.03 40.00 40.50 0.0M
2023-06-12 41.00 40.90 39.00 41.00 0.0M
2023-06-09 41.00 40.06 40.06 41.00 0.0M
2023-06-08 44.00 44.50 41.50 42.30 0.2M
2023-06-07 40.00 45.11 40.90 44.00 0.1M
2023-06-06 40.00 40.00 40.00 40.00 0.0M
2023-06-05 39.00 39.80 39.70 39.00 0.0M
2023-06-02 41.00 41.00 38.10 39.00 0.0M
2023-06-01 41.00 41.79 41.79 41.00 0.0M
2023-05-31 41.00 39.30 39.30 41.00 0.0M
2023-05-30 41.00 39.30 39.30 41.00 0.0M
2023-05-26 41.00 41.95 39.00 41.00 0.0M
2023-05-25 41.00 42.20 39.25 41.00 0.0M
2023-05-24 39.00 42.20 39.98 41.00 0.0M
2023-05-23 39.00 39.80 38.22 39.00 0.0M
2023-05-22 41.00 39.20 38.24 39.00 0.0M
2023-05-19 41.50 40.15 39.10 41.00 0.0M
2023-05-18 39.00 41.50 39.00 41.50 0.0M
2023-05-17 38.50 39.29 37.00 39.00 0.0M
2023-05-16 38.50 39.40 39.40 38.50 0.0M
2023-05-15 41.00 41.77 38.10 38.50 0.0M
2023-05-12 41.50 41.50 39.20 41.00 0.0M
2023-05-11 41.50 40.00 40.00 41.50 0.0M
2023-05-10 43.50 43.50 40.00 41.50 0.0M
2023-05-09 43.50 44.85 42.15 43.50 0.0M
2023-05-05 43.50 43.50 43.50 43.50 0.0M
2023-05-04 43.50 43.50 42.15 43.50 0.0M
2023-05-03 43.50 43.30 42.00 43.50 0.0M
2023-05-02 43.50 43.50 43.50 43.50 0.0M
2023-04-28 44.50 44.60 42.15 43.50 0.0M
2023-04-27 44.50 44.05 44.05 44.50 0.0M
2023-04-26 44.50 44.50 44.50 44.50 0.0M
2023-04-25 44.50 44.77 44.00 44.50 0.0M
2023-04-24 44.50 44.50 44.50 44.50 0.0M
2023-04-21 46.50 45.00 44.00 44.50 0.0M
2023-04-20 46.50 47.00 42.25 46.50 0.0M
2023-04-19 47.00 47.20 45.15 46.50 0.0M
2023-04-18 48.00 47.25 46.00 47.00 0.0M
2023-04-17 49.00 49.08 48.10 48.00 0.0M
2023-04-14 49.00 49.20 48.33 49.00 0.0M
2023-04-13 49.00 49.00 48.00 49.00 0.0M
2023-04-12 49.00 49.40 49.40 49.00 0.0M
2023-04-11 50.50 50.55 48.04 49.00 0.0M
2023-04-06 51.00 51.00 49.01 50.50 0.0M
2023-04-05 51.00 51.14 49.00 51.00 0.1M
2023-04-04 51.50 50.10 50.00 51.00 0.1M
2023-04-03 51.50 53.00 50.00 51.50 0.1M
2023-03-31 51.50 52.00 50.15 51.50 0.0M
2023-03-30 54.00 54.00 50.00 51.50 0.0M
2023-03-29 54.00 54.00 53.00 54.00 0.1M
2023-03-28 55.00 55.65 53.00 54.00 0.0M
2023-03-27 55.00 55.00 55.00 55.00 0.0M
2023-03-24 55.00 53.80 53.80 55.00 0.0M
2023-03-23 55.00 55.00 55.00 55.00 0.0M
2023-03-22 55.00 55.66 53.80 55.00 0.0M
2023-03-21 55.00 55.66 53.80 55.00 0.0M
2023-03-20 55.00 55.88 53.80 55.00 0.0M
2023-03-17 54.00 55.90 54.60 55.50 0.0M
2023-03-16 55.50 54.90 53.00 54.00 0.0M
2023-03-15 55.00 59.60 54.50 55.50 0.0M
2023-03-14 55.00 55.00 55.00 55.00 0.0M
2023-03-13 55.50 54.00 54.00 55.00 0.0M
2023-03-10 57.50 57.75 53.00 55.50 0.0M
2023-03-09 59.00 59.70 58.00 58.00 0.0M
2023-03-08 59.00 58.40 58.10 59.00 0.0M
2023-03-07 60.00 59.86 58.42 59.00 0.0M
2023-03-06 60.00 61.60 61.60 60.00 0.0M
2023-03-03 60.50 61.65 61.65 60.00 0.0M
2023-03-02 61.50 61.70 60.00 60.50 0.0M
2023-03-01 58.50 61.90 59.94 61.50 0.0M
2023-02-28 58.00 59.50 58.00 58.50 0.0M
2023-02-27 58.00 58.00 58.00 58.00 0.0M
2023-02-24 58.50 58.50 57.13 58.00 0.0M
2023-02-23 58.50 58.50 58.50 58.50 0.0M
2023-02-22 59.50 60.92 58.20 59.00 0.0M
2023-02-21 56.50 61.70 58.00 59.50 0.0M
2023-02-20 56.50 56.50 56.50 56.50 0.0M
2023-02-17 61.00 60.55 55.30 56.50 0.1M
2023-02-16 62.50 62.90 60.50 61.00 0.0M
2023-02-15 63.00 63.90 62.04 62.50 0.0M
2023-02-14 63.50 64.94 62.36 63.00 0.0M
2023-02-13 63.50 64.94 62.76 63.50 0.0M
2023-02-10 61.50 65.85 61.66 63.50 0.1M
2023-02-09 59.00 64.90 59.96 61.50 0.0M
2023-02-08 54.00 61.90 55.40 59.00 0.1M
2023-02-07 54.00 52.95 52.95 54.00 0.0M
2023-02-06 55.00 55.20 52.90 54.00 0.0M
2023-02-03 55.00 56.00 52.58 55.00 0.0M
2023-02-02 59.00 58.60 52.00 55.00 0.1M
2023-02-01 59.00 59.88 58.66 59.00 0.0M
2023-01-31 60.50 60.98 58.33 59.00 0.0M
2023-01-30 63.50 67.00 59.18 60.50 0.1M
2023-01-27 59.50 65.00 57.20 63.50 0.1M
2023-01-26 58.00 61.75 52.34 59.50 0.2M
2023-01-25 52.50 66.90 51.00 58.00 0.7M
2023-01-24 46.00 47.40 44.70 46.00 0.0M
2023-01-23 46.00 44.55 44.55 46.00 0.0M
2023-01-20 45.50 47.50 47.45 46.00 0.0M
2023-01-19 48.00 48.98 46.40 45.50 0.1M
2023-01-18 48.00 49.50 47.30 48.00 0.0M
2023-01-17 48.00 49.00 48.95 48.00 0.0M
2023-01-16 48.00 49.00 47.25 48.00 0.0M
2023-01-13 47.50 50.00 47.50 47.50 0.1M
2023-01-12 47.50 49.00 46.70 47.50 0.1M
2023-01-11 47.50 47.50 47.50 47.50 0.0M
2023-01-10 48.00 49.00 46.00 47.50 0.1M
2023-01-09 48.00 49.15 47.40 48.00 0.1M
2023-01-06 46.50 52.00 46.66 47.50 0.1M
2023-01-05 46.50 46.50 46.50 46.50 0.0M
2023-01-04 47.50 46.95 43.70 46.50 0.1M
2023-01-03 48.50 50.70 45.10 47.50 0.1M