UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
82.59 -0.22 (-0.27%) GOLD FUTURES
2,340.10 +1.70 (+0.07%) DOW
37,984.70 -476.22 (-1.24%) Bitcoin GBP
51,294.63 -427.17 (-0.83%)
RUA Life Sciences plc (RUA.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:38PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 10.00 | 10.40 | 10.00 | 10.25 | 10.25 | 251,028 |
| 24 Apr 2024 | 10.75 | 10.66 | 10.03 | 10.25 | 10.25 | 577,459 |
| 23 Apr 2024 | 10.75 | 10.74 | 10.56 | 10.75 | 10.75 | 53,279 |
| 22 Apr 2024 | 11.00 | 10.77 | 10.50 | 10.75 | 10.75 | 276,581 |
| 19 Apr 2024 | 11.50 | 11.38 | 11.00 | 11.00 | 11.00 | 267,685 |
| 18 Apr 2024 | 11.50 | 11.72 | 11.05 | 11.50 | 11.50 | 262,342 |
| 17 Apr 2024 | 11.50 | 11.90 | 11.05 | 11.50 | 11.50 | 60,441 |
| 16 Apr 2024 | 12.00 | 12.10 | 11.11 | 11.50 | 11.50 | 258,644 |
| 15 Apr 2024 | 12.00 | 12.30 | 11.55 | 12.00 | 12.00 | 380,078 |
| 12 Apr 2024 | 11.50 | 12.50 | 11.55 | 12.00 | 12.00 | 589,750 |
| 11 Apr 2024 | 11.50 | 11.70 | 10.77 | 11.50 | 11.50 | 480,636 |
| 10 Apr 2024 | 12.25 | 12.45 | 11.05 | 11.50 | 11.50 | 1,026,200 |
| 09 Apr 2024 | 12.00 | 12.72 | 11.07 | 12.25 | 12.25 | 1,034,919 |
| 08 Apr 2024 | 13.00 | 13.50 | 11.13 | 12.00 | 12.00 | 2,301,191 |
| 05 Apr 2024 | 11.00 | 14.30 | 10.13 | 12.50 | 12.50 | 11,842,604 |
| 04 Apr 2024 | 8.75 | 11.50 | 9.48 | 11.00 | 11.00 | 3,249,379 |
| 03 Apr 2024 | 8.75 | 8.93 | 8.50 | 8.75 | 8.75 | 87,375 |
| 02 Apr 2024 | 8.85 | 9.00 | 8.55 | 8.75 | 8.75 | 735,052 |
| 28 Mar 2024 | 9.15 | 9.27 | 8.75 | 9.00 | 9.00 | 499,563 |
| 27 Mar 2024 | 9.63 | 9.69 | 9.03 | 9.15 | 9.15 | 376,360 |
| 26 Mar 2024 | 9.57 | 10.00 | 9.50 | 9.63 | 9.63 | 181,532 |
| 25 Mar 2024 | 9.45 | 9.74 | 9.40 | 9.57 | 9.57 | 340,780 |
| 22 Mar 2024 | 9.45 | 9.47 | 9.41 | 9.45 | 9.45 | 102,645 |
| 21 Mar 2024 | 9.57 | 9.47 | 9.15 | 9.45 | 9.45 | 196,366 |
| 20 Mar 2024 | 9.57 | 9.58 | 9.41 | 9.57 | 9.57 | 89,994 |
| 19 Mar 2024 | 9.75 | 9.70 | 9.50 | 9.57 | 9.57 | 238,958 |
| 18 Mar 2024 | 9.85 | 9.79 | 9.52 | 9.75 | 9.75 | 283,431 |
| 15 Mar 2024 | 9.90 | 9.85 | 9.55 | 9.85 | 9.85 | 213,879 |
| 14 Mar 2024 | 9.90 | 9.90 | 9.73 | 9.90 | 9.90 | 35,212 |
| 13 Mar 2024 | 10.00 | 9.95 | 9.80 | 9.90 | 9.90 | 225,948 |
| 12 Mar 2024 | 10.05 | 10.00 | 9.82 | 10.00 | 10.00 | 305,757 |
| 11 Mar 2024 | 10.05 | 10.15 | 9.88 | 10.05 | 10.05 | 154,546 |
| 08 Mar 2024 | 9.90 | 10.40 | 9.90 | 10.05 | 10.05 | 555,574 |
| 07 Mar 2024 | 9.65 | 10.00 | 9.30 | 9.90 | 9.90 | 1,001,082 |
| 06 Mar 2024 | 9.80 | 9.80 | 9.50 | 9.65 | 9.65 | 903,792 |
| 05 Mar 2024 | 9.90 | 9.89 | 9.66 | 9.80 | 9.80 | 142,054 |
| 04 Mar 2024 | 9.90 | 9.81 | 9.75 | 9.90 | 9.90 | 99,729 |
| 01 Mar 2024 | 10.00 | 10.18 | 9.81 | 9.90 | 9.90 | 534,447 |
| 29 Feb 2024 | 9.90 | 10.20 | 9.77 | 10.00 | 10.00 | 808,568 |
| 28 Feb 2024 | 9.95 | 10.00 | 9.80 | 9.90 | 9.90 | 463,108 |
| 27 Feb 2024 | 10.25 | 10.40 | 9.80 | 10.25 | 10.25 | 101,920 |
| 26 Feb 2024 | 10.25 | 10.44 | 10.00 | 10.25 | 10.25 | 294,500 |
| 23 Feb 2024 | 10.25 | 10.32 | 9.98 | 10.00 | 10.00 | 123,450 |
| 22 Feb 2024 | 10.10 | 10.48 | 9.80 | 10.25 | 10.25 | 824,847 |
| 21 Feb 2024 | 10.70 | 10.70 | 9.80 | 10.10 | 10.10 | 344,608 |
| 20 Feb 2024 | 10.70 | 10.48 | 10.48 | 10.70 | 10.70 | 57,195 |
| 19 Feb 2024 | 10.70 | 10.56 | 10.23 | 10.70 | 10.70 | 84,003 |
| 16 Feb 2024 | 10.65 | 10.70 | 10.37 | 10.70 | 10.70 | 123,388 |
| 15 Feb 2024 | 10.25 | 10.95 | 10.30 | 10.65 | 10.65 | 295,901 |
| 14 Feb 2024 | 10.75 | 10.48 | 10.20 | 10.25 | 10.25 | 465,168 |
| 13 Feb 2024 | 10.75 | 10.97 | 9.70 | 10.75 | 10.75 | 1,144,306 |
| 12 Feb 2024 | 10.75 | 10.82 | 10.50 | 10.50 | 10.50 | 277,631 |
| 09 Feb 2024 | 10.90 | 11.44 | 10.52 | 10.75 | 10.75 | 546,650 |
| 08 Feb 2024 | 11.25 | 11.40 | 10.82 | 11.15 | 11.15 | 319,233 |
| 07 Feb 2024 | 12.10 | 11.90 | 11.16 | 11.25 | 11.25 | 290,948 |
| 06 Feb 2024 | 12.10 | 12.36 | 11.73 | 12.10 | 12.10 | 352,018 |
| 05 Feb 2024 | 11.40 | 12.00 | 11.34 | 12.10 | 12.10 | 826,964 |
| 02 Feb 2024 | 11.40 | 11.45 | 11.30 | 11.40 | 11.40 | 58,299 |
| 01 Feb 2024 | 11.50 | 11.68 | 11.21 | 11.40 | 11.40 | 179,642 |
| 31 Jan 2024 | 11.75 | 12.00 | 11.41 | 11.50 | 11.50 | 341,616 |
| 30 Jan 2024 | 11.60 | 11.90 | 11.07 | 11.75 | 11.75 | 894,986 |
| 29 Jan 2024 | 12.25 | 12.07 | 11.17 | 11.60 | 11.60 | 1,132,666 |
| 26 Jan 2024 | 11.55 | 12.36 | 11.41 | 12.30 | 12.30 | 1,158,950 |
| 25 Jan 2024 | 11.75 | 11.60 | 11.20 | 11.55 | 11.55 | 609,402 |
| 24 Jan 2024 | 12.25 | 12.10 | 11.50 | 11.75 | 11.75 | 802,773 |
| 23 Jan 2024 | 12.25 | 12.49 | 11.80 | 12.25 | 12.25 | 714,182 |
| 22 Jan 2024 | 12.65 | 13.00 | 12.00 | 12.25 | 12.25 | 862,772 |
| 19 Jan 2024 | 13.15 | 13.69 | 12.65 | 12.65 | 12.65 | 1,131,843 |
| 18 Jan 2024 | 12.65 | 13.60 | 12.50 | 13.15 | 13.15 | 1,078,033 |
| 17 Jan 2024 | 12.75 | 12.98 | 12.13 | 12.60 | 12.60 | 762,376 |
| 16 Jan 2024 | 13.00 | 12.98 | 12.16 | 12.75 | 12.75 | 498,814 |
| 15 Jan 2024 | 13.07 | 13.38 | 12.53 | 13.00 | 13.00 | 153,780 |
| 12 Jan 2024 | 12.75 | 13.45 | 12.15 | 13.10 | 13.10 | 1,932,735 |
| 11 Jan 2024 | 12.25 | 12.98 | 11.80 | 12.75 | 12.75 | 1,216,294 |
| 10 Jan 2024 | 12.25 | 12.42 | 11.76 | 12.25 | 12.25 | 549,387 |
| 09 Jan 2024 | 12.10 | 12.27 | 11.88 | 12.25 | 12.25 | 1,179,107 |
| 08 Jan 2024 | 12.75 | 12.75 | 11.52 | 12.10 | 12.10 | 643,926 |
| 05 Jan 2024 | 12.75 | 13.40 | 11.55 | 12.75 | 12.75 | 3,379,451 |
| 04 Jan 2024 | 10.85 | 13.40 | 10.77 | 12.80 | 12.80 | 5,789,467 |
| 03 Jan 2024 | 10.25 | 11.00 | 10.25 | 10.85 | 10.85 | 2,310,775 |
| 02 Jan 2024 | 9.85 | 10.50 | 9.85 | 10.25 | 10.25 | 1,078,919 |
| 29 Dec 2023 | 9.85 | 9.83 | 9.72 | 9.85 | 9.85 | 285,789 |
| 28 Dec 2023 | 9.85 | 10.00 | 9.50 | 9.85 | 9.85 | 122,785 |
| 27 Dec 2023 | 9.90 | 9.99 | 9.50 | 9.85 | 9.85 | 573,496 |
| 22 Dec 2023 | 9.90 | 10.00 | 9.80 | 9.90 | 9.90 | 764,665 |
| 21 Dec 2023 | 9.88 | 10.00 | 9.70 | 9.90 | 9.90 | 884,896 |
| 20 Dec 2023 | 10.25 | 10.95 | 9.74 | 9.75 | 9.75 | 1,080,824 |
| 19 Dec 2023 | 11.15 | 11.27 | 10.00 | 10.25 | 10.25 | 5,013,265 |
| 18 Dec 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 15 Dec 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 14 Dec 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 13 Dec 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 12 Dec 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 11 Dec 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 08 Dec 2023 | 11.15 | 11.30 | 11.00 | 11.15 | 11.15 | 408,887 |
| 07 Dec 2023 | 11.15 | 11.30 | 11.07 | 11.15 | 11.15 | 336,951 |
| 06 Dec 2023 | 11.75 | 11.95 | 11.00 | 11.00 | 11.00 | 791,296 |
| 05 Dec 2023 | 11.25 | 11.85 | 11.00 | 11.75 | 11.75 | 1,137,380 |
| 04 Dec 2023 | 11.75 | 12.00 | 11.00 | 11.25 | 11.25 | 768,353 |
| 01 Dec 2023 | 11.50 | 13.01 | 11.13 | 11.75 | 11.75 | 6,989,544 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.