Rua Life Sciences Plc Historical Data - RUA | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Rua Life Sciences Plc (RUA)
Rua Life Sciences Plc (RUA) Historical

Rua Life Sciences Plc (RUA)

10.75

0.50

(4.88%)

Closed April 27 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.75	-6.52173913043	11.5	11.5	10.25	284340	10.50722305	DE
4	1.9	21.4689265537	8.85	14	8.65	1302717	11.88795906	DE
12	-0.65	-5.70175438596	11.4	14	8.65	649453	11.26976248	DE
26	-3.5	-24.5614035088	14.25	58.5	8.65	797148	13.43466278	DE
52	-33.75	-75.8426966292	44.5	58.5	8.65	436894	13.91021613	DE
156	-131.75	-92.4561403509	142.5	167.5	8.65	171577	25.28369241	DE
260	-64.25	-85.6666666667	75	176.5	8.65	119809	37.41021778	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	10.75	0.5	4.88	10.25	10.75	10.25	385404
1714062600	10.25	0	0.00	10.25	10.25	10.25	246695
1713976200	10.25	-0.5	-4.65	10.75	10.75	10.25	577459
1713889800	10.75	0	0.00	10.75	10.75	10.75	53279
1713803400	10.75	-0.25	-2.27	11	11	10.75	276581
1713544200	11	-0.5	-4.35	11.5	11.5	11	267685
1713457800	11.5	0	0.00	11.5	11.5	11.5	262342
1713371400	11.5	0	0.00	11.5	11.5	11.5	60441
1713285000	11.5	-0.5	-4.17	12	12	11.5	258644
1713198600	12	0	0.00	12	12	12	380078
1712939400	12	0.5	4.35	11.5	12	11.5	589750
1712853000	11.5	0	0.00	11.5	11.5	11	480636
1712766600	11.5	-0.75	-6.12	12.25	12.25	11.25	1026200
1712680200	12.25	0.25	2.08	12	12.375	11.375	1034919
1712593800	12	-0.5	-4.00	13	13	11.5	2301191
1712334600	12.5	1.5	13.64	11	14	10.25	11842604
1712248200	11	2.25	25.71	8.75	11.25	8.75	2967970
1712161800	8.75	0	0.00	8.75	8.75	8.75	87375
1712075400	8.75	-0.25	-2.78	8.85	8.85	8.65	735052
1711647000	9	-0.15	-1.64	9.15	9.15	8.85	499563
1711560600	9.15	-0.48	-4.94	9.625	9.625	9.15	376360
1711474200	9.625	0.05	0.52	9.575	9.625	9.575	181532
1711387800	9.575	0.13	1.32	9.45	9.575	9.45	340780
1711128600	9.45	0	0.00	9.45	9.45	9.45	102645
1711042200	9.45	-0.13	-1.31	9.575	9.575	9.45	196366
1710955800	9.575	0	0.00	9.575	9.575	9.575	89994
1710869400	9.575	-0.18	-1.79	9.75	9.75	9.575	238958
1710783000	9.75	-0.1	-1.02	9.85	9.85	9.65	283431
1710523800	9.85	-0.05	-0.51	9.9	9.9	9.85	213879
1710437400	9.9	0	0.00	9.9	9.9	9.9	35212
1710351000	9.9	-0.1	-1.00	10	10	9.9	150948
1710264600	10	-0.05	-0.50	10.05	10.05	9.9	305757
1710178200	10.05	0	0.00	10.05	10.05	10.05	154546
1709919000	10.05	0.15	1.52	9.9	10.25	9.9	555574
1709832600	9.9	0.25	2.59	9.65	9.9	9.4	1001082
1709746200	9.65	-0.15	-1.53	9.8	9.8	9.6	903792
1709659800	9.8	-0.1	-1.01	9.9	9.9	9.8	142054
1709573400	9.9	0	0.00	9.9	9.9	9.9	99729
1709314200	9.9	-0.1	-1.00	10	10	9.9	534447
1709227800	10	0.1	1.01	9.9	10	9.9	808568
1709141400	9.9	-0.35	-3.41	9.95	9.95	9.85	463108
1709055000	10.25	0	0.00	10.25	10.25	10.25	101920
1708968600	10.25	0.25	2.50	10.25	10.25	10.25	294500
1708709400	10	-0.25	-2.44	10.25	10.25	10	123450
1708623000	10.25	0.15	1.49	10.1	10.25	9.85	824847
1708536600	10.1	-0.6	-5.61	10.7	10.7	10	344608
1708450200	10.7	0	0.00	10.7	10.7	10.7	57195
1708363800	10.7	0	0.00	10.7	10.7	10.7	84003
1708104600	10.7	0.05	0.47	10.65	10.7	10.65	123388
1708018200	10.65	0.4	3.90	10.25	10.65	10.25	295901
1707931800	10.25	-0.5	-4.65	10.75	10.75	10.25	465168
1707845400	10.75	0.25	2.38	10.75	10.75	9.75	1154306
1707759000	10.5	-0.25	-2.33	10.75	10.75	10.5	277631
1707499800	10.75	-0.4	-3.59	10.9	11	10.75	546650
1707413400	11.15	-0.1	-0.89	11.25	11.25	11.15	319233
1707327000	11.25	-0.85	-7.02	12.1	12.1	11.25	290948
1707240600	12.1	0	0.00	12.1	12.1	12.1	352018
1707154200	12.1	0.7	6.14	11.4	12.1	11.4	826964
1706895000	11.4	0	0.00	11.4	11.4	11.4	58299
1706808600	11.4	-0.1	-0.87	11.5	11.5	11.4	179642
1706722200	11.5	-0.25	-2.13	11.75	11.75	11.5	341616
1706635800	11.75	0.15	1.29	11.6	11.75	11.1	794986
1706549400	11.6	-0.7	-5.69	12.25	12.25	11.25	1132666

Rua Life Sciences

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions