RUA Life Sciences (RUA) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. RUA Life Sciences

Date Open High Low Close* Volume
22/11/2024 11.50p 11.80p 11.15p 11.50p 199809
21/11/2024 11.75p 11.93p 10.85p 11.50p 502057
20/11/2024 11.25p 12.01p 10.94p 11.75p 644746
19/11/2024 11.25p 11.32p 11.25p 11.25p 31411
18/11/2024 11.50p 11.50p 11.03p 11.25p 201608
15/11/2024 12.50p 12.50p 11.33p 11.50p 464757
14/11/2024 11.25p 12.50p 11.06p 12.50p 570657
13/11/2024 11.25p 11.32p 11.00p 11.25p 416272
12/11/2024 11.15p 11.48p 10.91p 11.25p 288470
11/11/2024 10.75p 11.37p 10.68p 11.15p 165680
08/11/2024 11.50p 11.57p 10.66p 10.75p 558883
07/11/2024 11.50p 11.60p 11.01p 11.50p 65954
06/11/2024 11.50p 11.64p 11.03p 11.50p 14266
05/11/2024 11.50p 11.70p 11.10p 11.50p 126634
04/11/2024 11.50p 12.00p 11.50p 11.50p 402729
01/11/2024 11.25p 11.95p 11.25p 11.50p 144377
31/10/2024 11.50p 11.70p 11.05p 11.25p 203098
30/10/2024 13.25p 13.80p 10.65p 11.50p 1956054
29/10/2024 12.50p 12.75p 12.08p 12.75p 121927
28/10/2024 12.75p 12.95p 12.00p 12.50p 190588
25/10/2024 12.75p 12.99p 12.57p 12.75p 33193
24/10/2024 13.50p 13.50p 12.50p 12.75p 191327
23/10/2024 14.25p 14.25p 13.50p 13.50p 354449
22/10/2024 14.25p 14.25p 13.60p 14.25p 121650
21/10/2024 14.25p 14.25p 13.85p 14.25p 108210
18/10/2024 14.25p 14.30p 14.00p 14.25p 433038
17/10/2024 14.50p 14.50p 14.00p 14.25p 174829
16/10/2024 14.75p 14.75p 14.20p 14.50p 98294
15/10/2024 14.75p 15.24p 14.52p 14.75p 51300
14/10/2024 14.75p 15.44p 14.33p 14.75p 109184
11/10/2024 14.75p 15.70p 14.52p 14.75p 543960
10/10/2024 14.25p 15.00p 13.76p 14.75p 234205
09/10/2024 13.75p 14.89p 13.30p 14.25p 282362
08/10/2024 14.00p 14.00p 13.30p 13.75p 114510
07/10/2024 14.50p 14.50p 13.15p 13.75p 228093
04/10/2024 14.50p 14.50p 14.00p 14.50p 185342
03/10/2024 13.00p 15.70p 13.00p 14.50p 1799071
02/10/2024 14.38p 14.38p 12.51p 13.00p 554689
01/10/2024 13.50p 15.29p 13.50p 14.00p 992355
30/09/2024 12.00p 14.20p 12.00p 13.50p 1345587
27/09/2024 12.25p 12.25p 11.75p 12.00p 134966
26/09/2024 12.25p 12.25p 12.01p 12.25p 231442
25/09/2024 12.50p 12.50p 12.00p 12.25p 196012
24/09/2024 12.63p 12.79p 12.18p 12.50p 104619
23/09/2024 12.25p 13.30p 11.89p 12.63p 439447
20/09/2024 11.75p 13.25p 11.75p 12.25p 763110
19/09/2024 11.75p 12.00p 11.63p 11.75p 152831
18/09/2024 12.50p 12.50p 11.50p 11.75p 269150
17/09/2024 11.50p 12.90p 11.50p 12.50p 701631
16/09/2024 11.00p 11.50p 10.50p 11.50p 88261
13/09/2024 10.75p 11.10p 10.58p 11.00p 226085
12/09/2024 10.75p 10.75p 10.58p 10.75p 43956
11/09/2024 10.75p 10.77p 10.58p 10.75p 96733
10/09/2024 11.25p 11.25p 10.40p 10.75p 553488
09/09/2024 10.90p 11.95p 10.90p 11.25p 698245
06/09/2024 10.65p 10.65p 10.52p 10.65p 14212
05/09/2024 10.65p 10.65p 10.31p 10.65p 136536
04/09/2024 10.65p 10.74p 10.34p 10.65p 353208
03/09/2024 10.45p 10.84p 10.45p 10.65p 323647
02/09/2024 11.13p 11.13p 10.08p 10.45p 674057
30/08/2024 11.25p 11.30p 11.01p 11.13p 341247
29/08/2024 11.48p 11.48p 11.01p 11.25p 270196
28/08/2024 11.60p 11.67p 11.29p 11.48p 109918
27/08/2024 11.75p 12.90p 11.13p 11.60p 443887
23/08/2024 11.00p 11.00p 10.55p 10.75p 218098
22/08/2024 11.00p 11.00p 10.50p 11.00p 13030
21/08/2024 11.00p 11.30p 10.55p 11.00p 60222
20/08/2024 11.25p 11.30p 10.55p 11.00p 166588
19/08/2024 11.50p 11.50p 11.05p 11.50p 70208
16/08/2024 11.50p 11.50p 11.09p 11.50p 205866
15/08/2024 11.50p 11.72p 11.21p 11.50p 118929
14/08/2024 11.50p 11.97p 11.20p 11.50p 59189
13/08/2024 11.25p 11.90p 11.25p 11.50p 98431
12/08/2024 11.25p 11.44p 11.01p 11.25p 29205
09/08/2024 11.38p 12.00p 11.01p 11.25p 460741
08/08/2024 10.50p 11.50p 10.30p 11.38p 628728
07/08/2024 10.25p 10.90p 10.25p 10.50p 140192
06/08/2024 10.25p 10.39p 10.10p 10.25p 158940
05/08/2024 10.75p 10.82p 10.08p 10.25p 242350
02/08/2024 10.63p 10.95p 10.57p 10.75p 203826
01/08/2024 10.63p 10.75p 10.33p 10.63p 75403
31/07/2024 10.75p 10.75p 10.06p 10.63p 290447
30/07/2024 10.75p 10.88p 10.50p 10.75p 75126
29/07/2024 11.00p 11.00p 10.37p 10.75p 316485
26/07/2024 10.50p 11.20p 10.36p 11.00p 256930
25/07/2024 11.25p 11.25p 10.11p 10.50p 775110
24/07/2024 11.00p 12.45p 10.01p 11.25p 1346805
23/07/2024 11.00p 11.00p 10.51p 11.00p 109739
22/07/2024 11.00p 11.38p 10.50p 11.00p 273269
19/07/2024 11.00p 11.45p 10.82p 11.00p 48378
18/07/2024 11.00p 11.35p 10.80p 11.00p 36924
17/07/2024 11.00p 11.22p 10.71p 11.00p 117920
16/07/2024 10.88p 11.00p 10.88p 11.00p 148800
15/07/2024 10.88p 11.23p 10.62p 10.88p 495444
12/07/2024 10.88p 11.21p 10.76p 10.88p 108722
11/07/2024 10.88p 11.07p 10.71p 10.88p 181250
10/07/2024 11.00p 11.00p 10.52p 10.88p 98793
09/07/2024 11.25p 11.25p 10.80p 11.00p 44556
08/07/2024 11.00p 11.40p 10.66p 11.25p 205627
05/07/2024 11.00p 11.30p 10.71p 11.00p 225843
04/07/2024 11.00p 11.35p 10.93p 11.00p 103473
03/07/2024 11.00p 11.31p 10.86p 11.00p 192489
02/07/2024 10.75p 11.37p 10.51p 11.00p 256343
01/07/2024 11.00p 11.00p 10.51p 10.75p 218005
28/06/2024 11.00p 11.38p 10.81p 11.00p 36961
27/06/2024 11.00p 11.38p 10.75p 11.00p 210640
26/06/2024 11.00p 11.40p 10.52p 11.00p 271609
25/06/2024 11.00p 11.08p 10.51p 11.00p 84517
24/06/2024 10.88p 11.21p 10.50p 11.00p 290515
21/06/2024 10.88p 11.25p 10.62p 10.88p 366831
20/06/2024 11.25p 11.25p 10.17p 10.88p 431984
19/06/2024 10.50p 11.50p 10.39p 11.25p 950540
18/06/2024 10.25p 10.89p 10.20p 10.50p 242768
17/06/2024 10.75p 10.75p 9.89p 10.25p 598473
14/06/2024 10.75p 10.80p 10.50p 10.75p 249702
13/06/2024 10.75p 10.75p 10.53p 10.75p 213483
12/06/2024 10.75p 11.00p 10.50p 10.75p 139082
11/06/2024 11.25p 11.25p 10.53p 10.75p 375758
10/06/2024 11.50p 11.67p 11.00p 11.25p 193605
07/06/2024 11.50p 11.80p 11.06p 11.50p 17481
06/06/2024 11.88p 12.20p 11.50p 11.50p 317005
05/06/2024 12.25p 12.39p 11.41p 11.88p 382075
04/06/2024 12.50p 13.00p 12.11p 12.25p 667882
03/06/2024 12.00p 12.50p 11.50p 12.50p 423143
31/05/2024 11.25p 12.40p 11.25p 12.00p 506942
30/05/2024 12.25p 12.25p 11.05p 11.25p 379621
29/05/2024 12.25p 12.30p 11.25p 12.25p 144471
28/05/2024 13.38p 13.38p 12.00p 12.25p 513998
24/05/2024 12.50p 13.65p 12.50p 13.38p 954485
23/05/2024 12.75p 12.95p 12.01p 12.50p 200660
22/05/2024 12.00p 13.50p 12.00p 12.75p 1211242
21/05/2024 11.50p 13.00p 11.08p 12.00p 1349959
20/05/2024 10.50p 12.20p 10.50p 11.50p 592973
17/05/2024 10.50p 10.80p 10.13p 10.50p 142262
16/05/2024 10.50p 10.50p 10.00p 10.50p 60354
15/05/2024 11.00p 11.00p 10.22p 10.50p 232832
14/05/2024 11.50p 11.50p 10.50p 11.00p 116063
13/05/2024 11.50p 11.70p 11.21p 11.50p 178729
10/05/2024 11.75p 11.75p 10.75p 11.50p 201352
09/05/2024 11.75p 11.88p 11.51p 11.75p 314535
08/05/2024 11.50p 11.96p 11.15p 11.75p 200480
07/05/2024 11.38p 11.95p 11.01p 11.50p 254532
03/05/2024 11.13p 11.75p 10.80p 11.38p 90931
02/05/2024 10.75p 11.98p 10.63p 11.13p 645672
01/05/2024 11.50p 11.50p 10.57p 10.75p 384043
30/04/2024 10.75p 11.80p 10.59p 11.50p 1363417
29/04/2024 10.75p 10.94p 10.17p 10.75p 890562
26/04/2024 10.25p 10.88p 10.24p 10.75p 385404
25/04/2024 10.25p 10.40p 10.00p 10.25p 246695
24/04/2024 10.75p 10.75p 10.03p 10.25p 577459
23/04/2024 10.75p 10.75p 10.56p 10.75p 53279
22/04/2024 11.00p 11.00p 10.50p 10.75p 276581
19/04/2024 11.50p 11.50p 11.00p 11.00p 267685
18/04/2024 11.50p 11.72p 11.05p 11.50p 262342
17/04/2024 11.50p 11.90p 11.05p 11.50p 60441
16/04/2024 12.00p 12.10p 11.11p 11.50p 258644
15/04/2024 12.00p 12.30p 11.55p 12.00p 380078
12/04/2024 11.50p 12.50p 11.50p 12.00p 589750
11/04/2024 11.50p 11.70p 10.77p 11.50p 480636
10/04/2024 12.25p 12.45p 11.05p 11.50p 1026200
09/04/2024 12.00p 12.72p 11.08p 12.25p 1009919
08/04/2024 13.00p 14.00p 11.13p 12.00p 2301191
05/04/2024 11.00p 14.30p 10.13p 12.50p 11842604
04/04/2024 8.75p 11.50p 8.65p 11.00p 2749237
03/04/2024 8.75p 8.93p 8.50p 8.75p 87375
02/04/2024 8.85p 9.00p 8.55p 8.75p 735052
28/03/2024 9.15p 9.28p 8.75p 9.00p 499563
27/03/2024 9.63p 9.69p 9.03p 9.15p 376360
26/03/2024 9.58p 10.00p 9.50p 9.63p 181532
25/03/2024 9.45p 9.74p 9.40p 9.58p 327242
22/03/2024 9.45p 9.47p 9.41p 9.45p 102645
21/03/2024 9.58p 9.58p 9.15p 9.45p 196366
20/03/2024 9.75p 9.75p 9.58p 9.58p 89994
19/03/2024 9.75p 9.75p 9.50p 9.58p 238958
18/03/2024 9.85p 9.85p 9.52p 9.75p 283431
15/03/2024 9.90p 9.90p 9.80p 9.85p 29924
14/03/2024 9.90p 9.90p 9.73p 9.90p 35212
13/03/2024 10.00p 10.00p 9.80p 9.90p 150948
12/03/2024 10.05p 10.05p 9.83p 10.00p 305757
11/03/2024 10.05p 10.16p 9.88p 10.05p 154546
08/03/2024 9.90p 10.40p 9.90p 10.05p 555574
07/03/2024 9.65p 10.00p 9.30p 9.90p 926082
06/03/2024 9.80p 9.80p 9.50p 9.65p 903792
05/03/2024 9.90p 9.90p 9.66p 9.80p 142054
04/03/2024 9.90p 9.90p 9.75p 9.90p 99729
01/03/2024 10.00p 10.18p 9.81p 9.90p 534447
29/02/2024 9.90p 10.20p 9.77p 10.00p 808568
28/02/2024 9.95p 10.00p 9.80p 9.90p 384442
27/02/2024 10.25p 10.40p 9.80p 10.25p 101920
26/02/2024 10.25p 10.44p 10.00p 10.25p 294500
23/02/2024 10.25p 10.32p 9.98p 10.00p 123450
22/02/2024 10.10p 10.48p 9.80p 10.25p 824847
21/02/2024 10.70p 10.70p 9.80p 10.10p 344608
20/02/2024 10.70p 10.70p 10.48p 10.70p 57195
19/02/2024 10.70p 10.70p 10.23p 10.70p 84003
16/02/2024 10.65p 10.70p 10.37p 10.70p 123388
15/02/2024 10.25p 10.95p 10.25p 10.65p 295901
14/02/2024 10.75p 10.75p 10.20p 10.25p 465168
13/02/2024 10.75p 10.97p 9.70p 10.75p 1144306
12/02/2024 10.75p 10.83p 10.50p 10.50p 277631

*Close Price adjusted for both dividends and splits