UK markets open in 3 hours 6 minutes

Rubis (0RTS.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
22.67-0.59 (-2.52%)
At close: 06:19PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202432.9033.1632.4632.5632.5617,694
17 Apr 202432.6533.2632.6032.8032.8071,611
16 Apr 202432.9833.6831.5432.8632.86158,422
15 Apr 202433.6833.9633.3633.4733.47246,843
12 Apr 202434.1134.2833.5833.7433.7452,036
11 Apr 202433.5134.1433.3833.9333.93113,045
10 Apr 202433.7433.9833.1833.5933.5988,708
09 Apr 202434.0334.2833.7634.0134.0144,828
08 Apr 202434.0134.2033.5233.9833.9879,119
05 Apr 202433.2133.8833.0633.5633.5656,573
04 Apr 202434.1934.3833.3833.6733.67141,251
03 Apr 202433.0034.2832.8033.9033.90102,971
02 Apr 202433.4734.0032.5433.3433.34190,545
28 Mar 202432.1833.5231.9832.6632.66266,553
27 Mar 202432.0032.5031.4032.3032.30225,093
26 Mar 202428.4131.6627.9230.9530.95322,567
25 Mar 202427.4028.2427.2227.7627.76160,488
22 Mar 202427.4627.6827.3627.4427.4456,339
21 Mar 202427.6927.8027.3827.5927.59207,506
20 Mar 202427.3027.7427.2627.6227.6245,814
19 Mar 202427.3227.5427.1427.4227.42394,572
18 Mar 202426.9927.4626.8227.2927.2935,103
15 Mar 202426.8327.3226.6627.2827.2839,038
14 Mar 202426.8127.0026.6426.8526.8586,662
13 Mar 202426.7027.1426.0826.7626.76281,258
12 Mar 202426.5427.1626.2026.8426.8451,296
11 Mar 202426.9927.2826.4026.6826.68231,911
08 Mar 202425.4327.2225.1226.4026.401,023,013
07 Mar 202424.6125.3824.4625.1625.1648,877
06 Mar 202424.8425.0224.6824.8524.8542,870
05 Mar 202424.8824.9224.5624.6224.6224,508
04 Mar 202424.4924.8224.4424.7024.7062,677
01 Mar 202424.3224.5224.1224.3924.39285,134
29 Feb 202424.9225.1024.2424.7124.7158,589
28 Feb 202424.9425.2024.7624.9524.9572,673
27 Feb 202424.6124.9224.4024.8524.8544,746
26 Feb 202424.5724.7624.4424.6124.6159,126
23 Feb 202424.6124.6824.5624.6024.6023,322
22 Feb 202424.6324.8824.3624.6124.6133,857
21 Feb 202424.4324.5824.1424.5124.51236,563
20 Feb 202424.2824.4824.1424.3724.3735,728
19 Feb 202424.4924.7424.2024.4224.4273,403
16 Feb 202423.8724.5823.7624.0024.0074,317
15 Feb 202423.6123.9023.5023.8823.8843,027
14 Feb 202423.4423.9423.1623.3823.3834,193
13 Feb 202423.2823.6423.1023.3223.32143,288
12 Feb 202423.0323.3622.9223.2523.25126,992
09 Feb 202423.1723.3023.0223.1023.1073,904
08 Feb 202423.2023.3223.0423.1523.15190,337
07 Feb 202423.3623.5223.0623.1823.1811,210
06 Feb 202423.0323.3823.0823.2723.2728,597
05 Feb 202423.2623.4222.6023.1323.1354,490
02 Feb 202423.1723.5223.1923.3223.323,799
01 Feb 202423.4023.4022.7623.3723.377,295
31 Jan 202423.5023.6623.3423.4623.4638,291
30 Jan 202423.6524.1823.4223.5023.50575,833
29 Jan 202423.8323.8823.5223.6523.6527,935
26 Jan 202423.4223.7623.5223.6823.68217,854
25 Jan 202423.6123.7823.3023.6223.6220,940
24 Jan 202423.4623.6223.1623.5523.5533,931
23 Jan 202423.5623.6023.2623.3123.3151,852
22 Jan 202423.2623.4822.8223.3223.3226,225
19 Jan 202423.1723.4622.9623.0323.0353,513
18 Jan 202423.1123.2822.9823.2123.2139,557
17 Jan 202423.4423.6022.8223.0923.0947,596
16 Jan 202423.6323.8623.4423.5823.5847,039
15 Jan 202423.6123.7823.4623.5923.5928,098
12 Jan 202423.5223.8223.2423.6223.6248,924
11 Jan 202423.4423.6223.2423.4423.4454,515
10 Jan 202423.0523.4022.9223.1023.1081,079
09 Jan 202423.4223.3023.0023.1823.1836,962
08 Jan 202422.9923.2022.8023.0223.0240,879
05 Jan 202423.3023.1822.7823.1023.1032,386
04 Jan 202422.7223.2622.5022.8522.8543,813
03 Jan 202422.6022.7622.4622.6122.6164,929
02 Jan 202422.6022.8822.5222.6722.6749,100
29 Dec 202322.6022.7822.4422.5422.5425,436
28 Dec 202322.6422.7422.5222.7022.7020,330
27 Dec 202322.5622.7822.4222.6222.629,981
22 Dec 202322.5422.6822.5022.5622.5644,682
21 Dec 202322.4822.7422.3822.5222.5262,855
20 Dec 202322.5622.7022.5222.6022.6052,407
19 Dec 202322.4822.6622.3022.5422.54178,030
18 Dec 202322.5822.7022.0222.5222.52527,281
15 Dec 202322.6022.8022.4222.5622.56146,547
14 Dec 202322.3122.7422.0622.4822.48137,191
13 Dec 202322.0122.2821.7822.0022.0013,040
12 Dec 202322.2922.2621.9222.0922.09109,824
11 Dec 202322.0722.2421.8222.1222.1240,254
08 Dec 202321.9822.1421.8422.0222.02111,882
07 Dec 202321.9222.1621.5021.9621.9635,409
06 Dec 202322.3322.4622.0222.0222.0234,203
05 Dec 202322.3522.5022.1822.3222.3265,108
04 Dec 202322.6022.6622.3022.3622.3678,956
01 Dec 202322.2922.5822.1622.4622.4634,314
30 Nov 202322.2522.9822.1622.3422.3470,022
29 Nov 202322.0922.3222.0222.1622.1694,258
28 Nov 202322.2122.3021.9022.1622.1631,463
27 Nov 202322.3322.5222.1422.2222.2259,461
24 Nov 202322.1922.4022.2022.2922.2981,398
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...