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
13/10/2023 15.50p 15.50p 15.50p 15.50p 0
12/10/2023 15.50p 15.60p 14.50p 15.50p 2821
11/10/2023 15.50p 15.50p 15.50p 15.50p 0
10/10/2023 15.50p 15.50p 14.50p 15.50p 7694
09/10/2023 15.50p 15.50p 15.40p 15.50p 3246
06/10/2023 15.75p 15.75p 15.00p 15.50p 19767
05/10/2023 15.75p 15.75p 15.02p 15.75p 457
04/10/2023 15.75p 15.75p 15.02p 15.75p 95
03/10/2023 15.75p 15.75p 15.02p 15.75p 1012
02/10/2023 15.75p 15.75p 15.60p 15.75p 23320
29/09/2023 15.50p 15.75p 15.01p 15.75p 20674
28/09/2023 15.50p 15.50p 15.36p 15.50p 0
27/09/2023 15.50p 15.50p 15.10p 15.50p 4000
26/09/2023 15.50p 15.50p 15.10p 15.50p 12369
25/09/2023 15.50p 15.50p 15.10p 15.50p 380
22/09/2023 16.25p 16.25p 15.24p 15.50p 30113
21/09/2023 17.50p 17.50p 16.00p 16.25p 67967
20/09/2023 17.50p 17.50p 17.50p 17.50p 0
19/09/2023 17.50p 17.50p 16.55p 17.50p 12027
18/09/2023 17.50p 17.50p 17.50p 17.50p 0
15/09/2023 17.50p 17.90p 17.50p 17.50p 1000
14/09/2023 17.50p 17.50p 16.50p 17.50p 10000
13/09/2023 16.25p 17.90p 16.10p 17.50p 125905
12/09/2023 16.25p 16.35p 16.25p 16.25p 9608
11/09/2023 16.25p 16.28p 16.25p 16.25p 0
08/09/2023 16.25p 16.25p 16.10p 16.25p 6026
07/09/2023 16.25p 16.40p 16.25p 16.25p 37195
06/09/2023 16.25p 16.40p 16.25p 16.25p 2990
05/09/2023 16.25p 16.28p 16.25p 16.25p 0
04/09/2023 16.25p 16.28p 16.25p 16.25p 0
01/09/2023 16.75p 16.75p 16.01p 16.25p 109897
31/08/2023 16.50p 17.00p 16.44p 16.75p 65213
30/08/2023 18.75p 18.75p 16.30p 16.50p 125315
29/08/2023 18.75p 19.00p 18.00p 18.75p 64279
25/08/2023 18.50p 19.00p 18.50p 18.75p 27040
24/08/2023 18.75p 18.75p 18.00p 18.50p 6000
23/08/2023 20.50p 20.50p 18.20p 18.75p 71038
22/08/2023 18.00p 21.03p 18.00p 20.50p 435491
21/08/2023 16.25p 16.50p 16.10p 16.50p 22942
18/08/2023 16.25p 16.45p 16.02p 16.25p 20305
17/08/2023 16.25p 16.50p 16.02p 16.25p 48520
16/08/2023 16.25p 16.28p 16.25p 16.25p 0
15/08/2023 16.25p 16.25p 16.02p 16.25p 21000
14/08/2023 16.25p 16.25p 16.19p 16.25p 0
11/08/2023 16.50p 16.50p 16.10p 16.25p 29197
10/08/2023 16.50p 16.70p 16.22p 16.50p 2170
09/08/2023 16.50p 16.75p 16.05p 16.50p 107821
08/08/2023 16.25p 16.90p 16.19p 16.50p 97830
07/08/2023 16.25p 16.47p 16.13p 16.25p 78483
04/08/2023 16.25p 16.47p 16.11p 16.25p 16471
03/08/2023 15.50p 16.45p 15.12p 16.25p 268761
02/08/2023 17.25p 17.25p 15.15p 15.20p 148850
01/08/2023 20.50p 21.00p 16.30p 17.25p 472627
31/07/2023 20.50p 21.00p 20.50p 20.50p 98662
28/07/2023 20.50p 22.40p 20.00p 20.50p 218999
27/07/2023 24.50p 24.50p 20.00p 20.50p 100644
26/07/2023 29.50p 29.50p 21.60p 24.50p 455217
25/07/2023 29.50p 29.50p 29.03p 29.50p 27
24/07/2023 30.50p 30.50p 29.50p 29.50p 39827
21/07/2023 30.50p 30.85p 30.50p 30.50p 24
20/07/2023 30.50p 30.50p 30.00p 30.50p 10000
19/07/2023 30.50p 30.50p 30.39p 30.50p 0
18/07/2023 30.50p 30.68p 30.50p 30.50p 1803
17/07/2023 30.50p 30.70p 30.12p 30.50p 5839
14/07/2023 30.50p 30.75p 30.50p 30.50p 2000
13/07/2023 30.50p 30.77p 30.50p 30.50p 13500
12/07/2023 31.00p 31.00p 30.25p 30.50p 7000
11/07/2023 31.00p 31.00p 30.43p 31.00p 0
10/07/2023 31.00p 31.70p 31.00p 31.00p 2809
07/07/2023 32.50p 32.50p 31.00p 31.00p 24602
06/07/2023 34.00p 34.00p 31.50p 32.50p 30000
05/07/2023 33.50p 34.00p 33.00p 34.00p 4128
04/07/2023 33.50p 33.50p 33.28p 33.50p 18000
03/07/2023 33.50p 33.50p 33.30p 33.50p 5100
30/06/2023 33.50p 33.50p 33.34p 33.50p 9813
29/06/2023 33.50p 33.50p 33.03p 33.50p 7751
28/06/2023 33.50p 33.54p 33.03p 33.50p 5195
27/06/2023 33.50p 33.50p 33.33p 33.50p 0
26/06/2023 33.50p 33.59p 33.50p 33.50p 5576
23/06/2023 33.50p 33.90p 33.03p 33.50p 13968
22/06/2023 35.30p 35.30p 33.06p 33.50p 28594
21/06/2023 35.50p 35.50p 34.05p 35.30p 110253
20/06/2023 35.50p 35.75p 35.03p 35.50p 23345
19/06/2023 38.50p 39.85p 35.10p 35.50p 99978
16/06/2023 38.50p 39.85p 38.50p 38.50p 25
15/06/2023 40.50p 40.50p 37.20p 38.50p 50510
14/06/2023 40.50p 40.50p 40.36p 40.50p 1659
13/06/2023 41.00p 41.00p 40.00p 40.50p 1200
12/06/2023 41.00p 41.00p 39.00p 41.00p 18273
09/06/2023 41.00p 41.00p 40.06p 41.00p 1475
08/06/2023 44.00p 44.50p 41.50p 42.30p 149610
07/06/2023 40.00p 45.11p 40.00p 44.00p 67241
06/06/2023 39.00p 40.22p 39.00p 40.00p 0
05/06/2023 39.00p 39.80p 39.00p 39.00p 26000
02/06/2023 41.00p 41.00p 38.10p 39.00p 9423
01/06/2023 41.00p 41.79p 41.00p 41.00p 11975
31/05/2023 41.00p 41.00p 39.30p 41.00p 5000
30/05/2023 41.00p 41.00p 39.30p 41.00p 37
26/05/2023 41.00p 41.95p 39.00p 41.00p 14874
25/05/2023 41.00p 42.20p 39.25p 41.00p 18459
24/05/2023 39.00p 42.20p 39.00p 41.00p 17984
23/05/2023 39.00p 39.80p 38.22p 39.00p 33356
22/05/2023 41.00p 41.00p 38.24p 39.00p 17950
19/05/2023 41.50p 41.50p 39.10p 41.00p 17808
18/05/2023 39.00p 41.50p 39.00p 41.50p 17136
17/05/2023 38.50p 39.29p 37.00p 39.00p 42521
16/05/2023 38.50p 39.40p 38.50p 38.50p 1371
15/05/2023 41.00p 41.77p 38.10p 38.50p 28781
12/05/2023 41.50p 41.50p 39.20p 41.00p 13757
11/05/2023 41.50p 41.50p 40.00p 41.50p 898
10/05/2023 43.50p 43.50p 40.00p 41.50p 18054
09/05/2023 43.50p 44.85p 42.15p 43.50p 38609
05/05/2023 43.50p 43.67p 43.50p 43.50p 0
04/05/2023 43.50p 43.50p 42.15p 43.50p 12286
03/05/2023 43.50p 43.50p 42.00p 43.50p 21523
02/05/2023 43.50p 43.50p 43.50p 43.50p 5733
28/04/2023 44.50p 44.60p 42.15p 43.50p 12608
27/04/2023 44.50p 44.50p 44.05p 44.50p 5000
26/04/2023 44.50p 44.56p 44.50p 44.50p 0
25/04/2023 44.50p 44.77p 44.00p 44.50p 16953
24/04/2023 44.50p 44.71p 44.50p 44.50p 0
21/04/2023 46.50p 46.50p 44.00p 44.50p 36316
20/04/2023 46.50p 47.00p 42.25p 46.50p 32704
19/04/2023 47.00p 47.20p 45.15p 46.50p 14939
18/04/2023 48.00p 48.00p 46.00p 47.00p 27197
17/04/2023 49.00p 49.08p 48.00p 48.00p 29504
14/04/2023 49.00p 49.20p 48.33p 49.00p 18988
13/04/2023 49.00p 49.00p 48.00p 49.00p 8775
12/04/2023 49.00p 49.40p 49.00p 49.00p 5056
11/04/2023 50.50p 50.55p 48.04p 49.00p 31473
06/04/2023 51.00p 51.00p 49.01p 50.50p 46394
05/04/2023 51.00p 51.14p 49.00p 51.00p 55386
04/04/2023 51.50p 51.50p 50.00p 51.00p 58013
03/04/2023 51.50p 53.00p 50.00p 51.50p 59990
31/03/2023 51.50p 52.00p 50.15p 51.50p 188
30/03/2023 54.00p 54.00p 50.00p 51.50p 42180
29/03/2023 54.00p 54.00p 53.00p 54.00p 51104
28/03/2023 55.00p 55.65p 53.00p 54.00p 25445
27/03/2023 55.00p 55.00p 53.83p 55.00p 0
24/03/2023 55.00p 55.00p 53.80p 55.00p 310
23/03/2023 55.00p 55.00p 53.83p 55.00p 0
22/03/2023 55.00p 55.66p 53.80p 55.00p 525
21/03/2023 55.00p 55.66p 53.80p 55.00p 9244
20/03/2023 55.00p 55.88p 53.80p 55.00p 10239
17/03/2023 54.00p 55.90p 54.00p 55.50p 45611
16/03/2023 55.50p 55.50p 53.00p 54.00p 28234
15/03/2023 55.00p 59.60p 54.50p 55.50p 20307
14/03/2023 55.00p 55.00p 54.43p 55.00p 0
13/03/2023 55.50p 55.50p 54.00p 55.00p 3500
10/03/2023 57.50p 57.75p 53.00p 55.50p 29586
09/03/2023 59.00p 59.70p 58.00p 58.00p 5443
08/03/2023 59.00p 59.00p 58.10p 59.00p 6766
07/03/2023 60.00p 60.00p 58.42p 59.00p 34989
06/03/2023 60.00p 61.60p 60.00p 60.00p 967
03/03/2023 60.50p 61.65p 60.00p 60.00p 121
02/03/2023 61.50p 61.70p 60.00p 60.50p 38476
01/03/2023 58.50p 61.90p 58.50p 61.50p 38132
28/02/2023 58.00p 59.50p 58.00p 58.50p 33554
27/02/2023 58.00p 58.00p 58.00p 58.00p 0
24/02/2023 58.50p 58.50p 57.13p 58.00p 24604
23/02/2023 59.00p 59.00p 58.07p 58.50p 0
22/02/2023 59.50p 60.92p 58.20p 59.00p 13905
21/02/2023 56.50p 61.70p 56.50p 59.50p 41521
20/02/2023 56.50p 56.67p 56.50p 56.50p 0
17/02/2023 61.00p 61.00p 55.30p 56.50p 50387
16/02/2023 62.50p 62.90p 60.50p 61.00p 8295
15/02/2023 63.00p 63.90p 62.04p 62.50p 14693
14/02/2023 63.50p 64.94p 62.36p 63.00p 10122
13/02/2023 63.50p 64.94p 62.76p 63.50p 16704
10/02/2023 61.50p 65.85p 61.50p 63.50p 84831
09/02/2023 59.00p 64.90p 59.00p 61.50p 39736
08/02/2023 54.00p 61.90p 54.00p 59.00p 67743
07/02/2023 54.00p 54.00p 52.95p 54.00p 110
06/02/2023 55.00p 55.20p 52.89p 54.00p 10500
03/02/2023 55.00p 56.00p 52.58p 55.00p 31391
02/02/2023 59.00p 59.00p 52.00p 55.00p 90286
01/02/2023 59.00p 59.88p 58.66p 59.00p 7650
31/01/2023 60.50p 60.98p 58.33p 59.00p 20109
30/01/2023 63.50p 67.00p 59.18p 60.50p 124250
27/01/2023 59.50p 65.00p 57.20p 63.50p 59702
26/01/2023 58.00p 61.75p 52.34p 59.50p 190278
25/01/2023 52.50p 66.90p 51.00p 58.00p 715311
24/01/2023 46.00p 47.40p 44.70p 46.00p 1703
23/01/2023 46.00p 46.00p 44.55p 46.00p 56
20/01/2023 45.50p 47.50p 45.50p 46.00p 7569
19/01/2023 48.00p 48.98p 45.50p 45.50p 58935
18/01/2023 48.00p 49.50p 47.30p 48.00p 25
17/01/2023 48.00p 49.00p 48.00p 48.00p 6106
16/01/2023 48.00p 49.00p 47.25p 48.00p 7827
13/01/2023 47.50p 50.00p 47.50p 47.50p 117651
12/01/2023 47.50p 49.00p 46.70p 47.50p 38282
11/01/2023 47.50p 47.50p 47.50p 47.50p 0
10/01/2023 48.00p 49.00p 46.00p 47.50p 103556
09/01/2023 48.00p 49.15p 47.40p 48.00p 86160
06/01/2023 46.50p 52.00p 46.50p 47.50p 117657
05/01/2023 46.50p 47.20p 46.50p 46.50p 0
04/01/2023 47.50p 47.50p 43.70p 46.50p 60523
03/01/2023 48.50p 50.70p 45.10p 47.50p 72989
30/12/2022 47.50p 50.00p 47.50p 48.50p 900
29/12/2022 46.50p 49.90p 46.50p 47.50p 143033

*Close Price adjusted for both dividends and splits