RUA Life Sciences Plc RUA
LSE · Vereinigtes Königreich · Gesundheitstechnologie
GBp 28,00-1,00 (-3,45 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 28,00 | -3,45 % | GBp 29,45 | GBp 29,45 | GBp 27,55 | 162,48K |
| 2026-09-30 | GBp 29,00 | 0,00 % | GBp 29,00 | GBp 29,98 | GBp 28,60 | 127,35K |
| 2026-09-29 | GBp 29,00 | -3,33 % | GBp 30,00 | GBp 29,80 | GBp 28,50 | 670,40K |
| 2026-09-28 | GBp 30,00 | 0,00 % | GBp 30,00 | GBp 30,50 | GBp 29,28 | 150,51K |
| 2026-09-25 | GBp 30,00 | +9,09 % | GBp 27,50 | GBp 31,00 | GBp 26,00 | 364,10K |
| 2026-09-24 | GBp 27,50 | -1,79 % | GBp 28,00 | GBp 28,40 | GBp 27,10 | 187,92K |
| 2026-09-23 | GBp 28,00 | 0,00 % | GBp 28,00 | GBp 28,44 | GBp 27,00 | 240,90K |
| 2026-09-22 | GBp 28,00 | 0,00 % | GBp 28,00 | GBp 28,50 | GBp 27,20 | 113,87K |
| 2026-09-21 | GBp 28,00 | +3,70 % | GBp 27,00 | GBp 28,90 | GBp 27,20 | 235,75K |
| 2026-09-18 | GBp 27,00 | -5,26 % | GBp 28,50 | GBp 28,40 | GBp 26,10 | 192,97K |
| 2026-09-17 | GBp 28,50 | 0,00 % | GBp 28,50 | GBp 28,61 | GBp 27,78 | 7,31K |
| 2026-09-16 | GBp 28,50 | 0,00 % | GBp 28,50 | GBp 29,20 | GBp 28,18 | 62,16K |
| 2026-09-15 | GBp 28,50 | 0,00 % | GBp 28,50 | GBp 29,50 | GBp 27,55 | 151,03K |
| 2026-09-14 | GBp 28,50 | +1,79 % | GBp 28,00 | GBp 29,94 | GBp 27,77 | 177,19K |
| 2026-09-11 | GBp 28,00 | +3,70 % | GBp 27,00 | GBp 28,00 | GBp 27,10 | 146,54K |
| 2026-09-10 | GBp 27,00 | 0,00 % | GBp 27,00 | GBp 27,66 | GBp 27,11 | 96,92K |
| 2026-09-09 | GBp 27,00 | 0,00 % | GBp 27,00 | GBp 27,06 | GBp 27,06 | 16,77K |
| 2026-09-08 | GBp 27,00 | 0,00 % | GBp 27,00 | GBp 27,74 | GBp 26,77 | 34,97K |
| 2026-09-07 | GBp 27,00 | -3,57 % | GBp 26,50 | GBp 27,88 | GBp 25,72 | 241,43K |
| 2026-09-04 | GBp 28,00 | +5,66 % | GBp 26,50 | GBp 28,00 | GBp 25,26 | 41,11K |
| 2026-09-03 | GBp 26,50 | 0,00 % | GBp 26,50 | GBp 27,00 | GBp 25,42 | 38,17K |
| 2026-09-02 | GBp 26,50 | -1,85 % | GBp 26,50 | GBp 27,64 | GBp 25,20 | 256,84K |
| 2026-09-01 | GBp 27,00 | -1,82 % | GBp 27,50 | GBp 27,60 | GBp 26,00 | 246,15K |
| 2026-08-28 | GBp 27,50 | -3,51 % | GBp 28,50 | GBp 28,00 | GBp 27,15 | 133,16K |
| 2026-08-27 | GBp 28,50 | 0,00 % | GBp 28,50 | GBp 29,57 | GBp 27,60 | 3,89K |
| 2026-08-26 | GBp 28,50 | +1,79 % | GBp 28,00 | GBp 29,70 | GBp 27,83 | 152,14K |
| 2026-08-25 | GBp 28,00 | 0,00 % | GBp 28,00 | GBp 28,92 | GBp 27,55 | 4,85K |
| 2026-08-24 | GBp 28,00 | +7,69 % | GBp 26,00 | GBp 29,90 | GBp 26,15 | 523,12K |
| 2026-08-21 | GBp 26,00 | 0,00 % | GBp 26,00 | GBp 26,90 | GBp 26,03 | 63,51K |
| 2026-08-20 | GBp 26,00 | 0,00 % | GBp 26,00 | GBp 26,93 | GBp 25,80 | 115,14K |
| 2026-08-19 | GBp 26,00 | 0,00 % | GBp 26,00 | GBp 26,39 | GBp 25,27 | 130,84K |
| 2026-08-18 | GBp 26,00 | 0,00 % | GBp 26,00 | GBp 26,45 | GBp 25,55 | 190,00K |
| 2026-08-17 | GBp 26,00 | -1,89 % | GBp 26,50 | GBp 26,75 | GBp 25,30 | 119,15K |
| 2026-08-14 | GBp 26,50 | 0,00 % | GBp 26,50 | GBp 27,70 | GBp 25,15 | 147,11K |
| 2026-08-13 | GBp 26,50 | -1,85 % | GBp 27,00 | GBp 27,80 | GBp 26,05 | 156,47K |
| 2026-08-12 | GBp 27,00 | +10,20 % | GBp 24,50 | GBp 28,90 | GBp 25,97 | 380,43K |
| 2026-08-11 | GBp 24,50 | 0,00 % | GBp 24,50 | GBp 26,00 | GBp 24,61 | 50,90K |
| 2026-08-10 | GBp 24,50 | +2,08 % | GBp 24,00 | GBp 25,00 | GBp 24,75 | 94,00K |
| 2026-08-07 | GBp 24,00 | 0,00 % | GBp 24,00 | GBp 24,79 | GBp 23,60 | 67,00K |
| 2026-08-06 | GBp 24,00 | 0,00 % | GBp 24,00 | GBp 24,86 | GBp 24,00 | 84,79K |
| 2026-08-05 | GBp 24,00 | 0,00 % | GBp 24,00 | GBp 24,00 | GBp 24,00 | 416 |
| 2026-08-04 | GBp 24,00 | 0,00 % | GBp 24,00 | GBp 24,00 | GBp 23,40 | 4,53K |
| 2026-08-03 | GBp 24,00 | 0,00 % | GBp 24,00 | GBp 23,36 | GBp 23,36 | 4,32K |
| 2026-07-31 | GBp 24,00 | -4,00 % | GBp 25,00 | GBp 24,50 | GBp 24,11 | 78,99K |
| 2026-07-30 | GBp 25,00 | -1,96 % | GBp 25,50 | GBp 24,71 | GBp 24,50 | 84,58K |
| 2026-07-29 | GBp 25,50 | 0,00 % | GBp 25,50 | GBp 25,75 | GBp 24,56 | 124,32K |
| 2026-07-28 | GBp 25,50 | +4,08 % | GBp 24,50 | GBp 26,67 | GBp 24,83 | 409,59K |
| 2026-07-27 | GBp 24,50 | +2,08 % | GBp 24,00 | GBp 25,97 | GBp 24,36 | 65,27K |
| 2026-07-24 | GBp 24,00 | +4,35 % | GBp 23,00 | GBp 24,00 | GBp 22,40 | 126,74K |
| 2026-07-23 | GBp 23,00 | 0,00 % | GBp 23,00 | GBp 23,58 | GBp 22,33 | 50,11K |
| 2026-07-22 | GBp 23,00 | 0,00 % | GBp 23,00 | GBp 22,27 | GBp 22,26 | 2,02K |
| 2026-07-21 | GBp 23,00 | -4,17 % | GBp 24,00 | GBp 23,75 | GBp 22,13 | 101,67K |
| 2026-07-20 | GBp 24,00 | +2,13 % | GBp 23,50 | GBp 24,45 | GBp 23,17 | 103,40K |
| 2026-07-17 | GBp 23,50 | -4,08 % | GBp 24,50 | GBp 24,28 | GBp 23,00 | 84,67K |
| 2026-07-16 | GBp 24,50 | -2,00 % | GBp 25,00 | GBp 26,00 | GBp 24,00 | 77,65K |
| 2026-07-15 | GBp 25,00 | -1,96 % | GBp 25,50 | GBp 25,30 | GBp 24,20 | 231,02K |
| 2026-07-14 | GBp 25,50 | +4,08 % | GBp 24,50 | GBp 27,00 | GBp 24,26 | 1,29M |
| 2026-07-13 | GBp 24,50 | +6,52 % | GBp 23,00 | GBp 24,90 | GBp 23,00 | 439,59K |
| 2026-07-10 | GBp 23,00 | +4,55 % | GBp 22,00 | GBp 23,70 | GBp 22,00 | 194,50K |
| 2026-07-09 | GBp 22,00 | 0,00 % | GBp 22,00 | GBp 22,90 | GBp 21,52 | 140,77K |
| 2026-07-08 | GBp 22,00 | +4,76 % | GBp 21,00 | GBp 23,00 | GBp 21,20 | 159,39K |
| 2026-07-07 | GBp 21,00 | +7,69 % | GBp 19,50 | GBp 21,92 | GBp 20,40 | 203,05K |
| 2026-07-06 | GBp 19,50 | +2,63 % | GBp 19,00 | GBp 20,85 | GBp 19,90 | 47,32K |
| 2026-07-03 | GBp 19,00 | 0,00 % | GBp 19,00 | GBp 20,00 | GBp 18,20 | 164,28K |
| 2026-07-02 | GBp 19,00 | 0,00 % | GBp 19,00 | GBp 19,88 | GBp 18,15 | 6,82K |
| 2026-07-01 | GBp 19,00 | 0,00 % | GBp 19,00 | GBp 19,90 | GBp 19,90 | 54 |
| 2026-06-30 | GBp 19,00 | +7,04 % | GBp 18,00 | GBp 19,50 | GBp 18,15 | 158,27K |
| 2026-06-29 | GBp 17,75 | 0,00 % | GBp 17,75 | GBp 18,10 | GBp 18,10 | 52 |
| 2026-06-26 | GBp 17,75 | 0,00 % | GBp 17,75 | GBp 18,10 | GBp 18,10 | 33,32K |
| 2026-06-25 | GBp 17,75 | -2,47 % | GBp 18,50 | GBp 18,40 | GBp 18,00 | 144,77K |
| 2026-06-24 | GBp 18,20 | -4,21 % | GBp 19,00 | GBp 18,70 | GBp 18,00 | 91,31K |
| 2026-06-23 | GBp 19,00 | 0,00 % | GBp 19,00 | GBp 19,30 | GBp 19,30 | 9 |
| 2026-06-22 | GBp 19,00 | -2,56 % | GBp 19,50 | GBp 19,48 | GBp 18,03 | 199,15K |
| 2026-06-19 | GBp 19,50 | 0,00 % | GBp 19,50 | GBp 18,45 | GBp 18,45 | 5,45K |
| 2026-06-18 | GBp 19,50 | 0,00 % | GBp 19,50 | GBp 18,70 | GBp 18,70 | 30,00K |
| 2026-06-17 | GBp 19,50 | 0,00 % | GBp 19,50 | GBp 19,90 | GBp 19,85 | 23,00K |
| 2026-06-16 | GBp 19,50 | 0,00 % | GBp 19,50 | GBp 20,40 | GBp 18,90 | 117,50K |
| 2026-06-15 | GBp 19,50 | 0,00 % | GBp 19,50 | GBp 20,25 | GBp 18,80 | 198,50K |
| 2026-06-12 | GBp 19,50 | +2,63 % | GBp 19,00 | GBp 19,50 | GBp 18,44 | 56,50K |
| 2026-06-11 | GBp 19,00 | -2,56 % | GBp 19,50 | GBp 19,20 | GBp 18,02 | 52,30K |
| 2026-06-10 | GBp 19,50 | 0,00 % | GBp 19,50 | GBp 19,15 | GBp 19,15 | 6,98K |
| 2026-06-09 | GBp 19,50 | 0,00 % | GBp 19,50 | GBp 19,85 | GBp 19,13 | 38,52K |
| 2026-06-08 | GBp 19,50 | 0,00 % | GBp 19,50 | GBp 19,90 | GBp 19,05 | 148,56K |
| 2026-06-05 | GBp 19,50 | -2,50 % | GBp 20,00 | GBp 19,90 | GBp 19,25 | 184,15K |
| 2026-06-04 | GBp 20,00 | +11,11 % | GBp 18,00 | GBp 21,00 | GBp 17,33 | 523,00K |
| 2026-06-03 | GBp 18,00 | 0,00 % | GBp 18,00 | GBp 18,40 | GBp 17,33 | 18,94K |
| 2026-06-02 | GBp 18,00 | 0,00 % | GBp 18,00 | GBp 18,40 | GBp 17,00 | 384,13K |
| 2026-06-01 | GBp 18,00 | -10,00 % | GBp 20,00 | GBp 20,14 | GBp 18,00 | 366,29K |
| 2026-05-29 | GBp 20,00 | 0,00 % | GBp 20,00 | GBp 20,20 | GBp 19,00 | 69,79K |
| 2026-05-28 | GBp 20,00 | 0,00 % | GBp 20,00 | GBp 20,18 | GBp 19,10 | 28,89K |