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
28/12/2022 47.50p 49.85p 45.22p 46.50p 64056
23/12/2022 47.00p 49.85p 47.00p 47.50p 21100
22/12/2022 46.00p 49.00p 46.00p 47.00p 28932
21/12/2022 47.50p 49.80p 45.05p 46.00p 101396
20/12/2022 48.00p 49.25p 46.10p 47.50p 7485
19/12/2022 47.50p 52.75p 46.55p 48.00p 122677
16/12/2022 44.00p 50.00p 44.00p 47.50p 29416
15/12/2022 51.50p 51.50p 42.50p 44.00p 90197
14/12/2022 47.00p 54.17p 47.00p 51.50p 145845
13/12/2022 44.50p 47.00p 40.10p 47.00p 141180
12/12/2022 33.00p 51.97p 33.00p 44.50p 526789
09/12/2022 33.00p 33.40p 32.02p 33.00p 13318
08/12/2022 33.00p 33.50p 32.10p 33.00p 3140
07/12/2022 32.50p 33.00p 32.45p 33.00p 33417
06/12/2022 32.50p 33.00p 32.47p 32.50p 17353
05/12/2022 32.50p 33.00p 32.03p 32.50p 4699
02/12/2022 33.50p 34.00p 31.00p 33.00p 20802
01/12/2022 33.50p 33.50p 32.50p 33.50p 6418
30/11/2022 33.50p 33.50p 32.62p 33.50p 0
29/11/2022 33.50p 33.50p 32.50p 33.50p 2
28/11/2022 35.50p 35.50p 32.55p 33.50p 10000
25/11/2022 35.50p 35.50p 32.85p 35.50p 5000
24/11/2022 35.50p 36.90p 32.85p 35.50p 902
23/11/2022 35.50p 35.50p 33.46p 35.50p 0
22/11/2022 33.50p 35.50p 33.50p 35.50p 3000
21/11/2022 33.50p 34.25p 32.55p 33.50p 5357
18/11/2022 33.50p 34.19p 32.55p 33.50p 1560
17/11/2022 33.50p 34.25p 32.55p 33.50p 3559
16/11/2022 33.50p 34.25p 32.50p 33.50p 7613
15/11/2022 36.00p 36.00p 33.00p 33.50p 57000
14/11/2022 35.50p 37.00p 34.10p 36.00p 73341
11/11/2022 34.50p 35.80p 32.50p 34.50p 14096
10/11/2022 34.50p 34.50p 32.50p 34.50p 600
09/11/2022 34.50p 34.50p 33.79p 34.50p 0
08/11/2022 34.50p 34.50p 33.79p 34.50p 0
07/11/2022 36.00p 36.10p 34.50p 34.50p 15000
04/11/2022 38.00p 38.00p 35.50p 36.00p 25298
03/11/2022 38.00p 38.80p 38.00p 38.00p 4078
02/11/2022 39.00p 39.00p 37.10p 38.00p 10000
01/11/2022 39.00p 39.00p 37.10p 39.00p 21619
31/10/2022 39.00p 39.10p 39.00p 39.00p 49800
28/10/2022 39.00p 39.00p 37.82p 39.00p 668
27/10/2022 39.00p 39.00p 37.82p 39.00p 1685
26/10/2022 39.00p 39.86p 39.00p 39.00p 0
25/10/2022 38.00p 40.38p 37.77p 39.00p 6978
24/10/2022 38.00p 38.00p 37.00p 38.00p 0
21/10/2022 38.00p 38.00p 37.00p 38.00p 0
20/10/2022 38.00p 40.40p 37.70p 38.00p 26321
19/10/2022 38.00p 40.40p 38.00p 38.00p 1157
18/10/2022 38.00p 38.00p 37.65p 38.00p 274
17/10/2022 38.00p 40.50p 38.00p 38.00p 2439
14/10/2022 38.00p 38.00p 37.50p 38.00p 30000
13/10/2022 42.50p 42.50p 38.00p 38.00p 10000
12/10/2022 42.50p 42.50p 41.00p 42.50p 82
11/10/2022 42.50p 43.75p 42.50p 42.50p 0
10/10/2022 41.00p 45.00p 41.00p 42.50p 22478
07/10/2022 41.00p 41.00p 40.06p 41.00p 3305
06/10/2022 41.00p 41.88p 40.00p 41.00p 2915
05/10/2022 41.00p 41.00p 41.00p 41.00p 0
04/10/2022 41.00p 41.00p 40.02p 41.00p 2000
03/10/2022 41.00p 41.00p 40.06p 41.00p 3000
30/09/2022 41.00p 41.00p 40.06p 41.00p 1700
29/09/2022 41.00p 41.00p 41.00p 41.00p 0
28/09/2022 41.75p 41.75p 39.22p 41.00p 18182
27/09/2022 41.75p 43.40p 40.17p 41.75p 3102
26/09/2022 43.50p 43.50p 41.20p 41.75p 29488
23/09/2022 44.00p 44.00p 43.03p 43.50p 5335
22/09/2022 44.00p 44.00p 43.64p 44.00p 130
21/09/2022 44.25p 45.00p 43.62p 44.00p 5060
20/09/2022 44.25p 45.43p 43.60p 44.25p 8500
19/09/2022 44.25p 45.50p 43.11p 44.25p 20000
16/09/2022 44.25p 45.50p 43.11p 44.25p 20000
15/09/2022 45.75p 45.75p 43.55p 44.25p 28590
14/09/2022 46.00p 46.50p 45.00p 45.75p 7590
13/09/2022 45.00p 46.74p 45.00p 46.00p 402
12/09/2022 46.00p 46.94p 45.00p 46.00p 8678
09/09/2022 46.50p 46.94p 45.06p 46.00p 12879
08/09/2022 46.50p 47.70p 46.50p 46.50p 411
07/09/2022 46.50p 47.80p 46.50p 46.50p 1000
06/09/2022 46.50p 47.85p 45.51p 46.50p 4472
05/09/2022 47.00p 47.00p 46.36p 46.50p 10000
02/09/2022 47.00p 48.88p 46.20p 47.00p 1039
01/09/2022 47.50p 49.00p 45.51p 47.00p 4908
31/08/2022 51.00p 52.49p 45.30p 47.50p 29660
30/08/2022 49.50p 53.40p 48.20p 51.00p 19148
29/08/2022 46.50p 54.40p 46.50p 49.50p 66604
26/08/2022 46.50p 54.40p 46.50p 49.50p 66604
25/08/2022 43.50p 48.00p 42.50p 46.50p 72393
24/08/2022 46.50p 46.90p 41.00p 43.50p 89293
23/08/2022 47.50p 47.50p 45.15p 46.50p 24945
22/08/2022 48.00p 51.00p 47.22p 47.50p 47045
19/08/2022 48.00p 50.00p 46.20p 48.00p 16994
18/08/2022 45.00p 52.60p 45.00p 48.00p 141800
17/08/2022 38.00p 46.50p 38.00p 45.00p 110718
16/08/2022 36.50p 42.97p 36.50p 38.00p 167219
15/08/2022 33.50p 35.97p 33.50p 35.50p 18890
12/08/2022 33.50p 34.91p 33.50p 33.50p 16697
11/08/2022 32.50p 35.00p 32.50p 33.50p 15585
10/08/2022 32.50p 33.20p 31.61p 32.50p 15000
09/08/2022 32.50p 33.40p 32.50p 32.50p 24959
08/08/2022 32.50p 32.50p 31.00p 31.40p 2805
05/08/2022 32.50p 32.50p 31.09p 32.50p 5780
04/08/2022 32.50p 32.50p 32.50p 32.50p 0
03/08/2022 32.50p 33.70p 31.00p 32.50p 48634
02/08/2022 32.50p 33.80p 32.50p 32.50p 260
01/08/2022 33.50p 33.50p 31.08p 32.50p 7374
29/07/2022 33.00p 34.00p 33.00p 33.00p 5850
28/07/2022 34.50p 34.80p 31.00p 33.00p 34000
27/07/2022 34.50p 35.00p 33.25p 34.50p 322
26/07/2022 36.50p 36.50p 33.10p 34.50p 13448
25/07/2022 37.50p 37.50p 35.08p 36.50p 38252
22/07/2022 37.50p 37.50p 35.55p 37.50p 14062
21/07/2022 37.50p 37.50p 37.50p 37.50p 0
20/07/2022 37.50p 37.50p 35.50p 37.50p 5970
19/07/2022 37.50p 37.50p 37.50p 37.50p 0
18/07/2022 37.50p 40.00p 36.55p 37.50p 8475
15/07/2022 35.50p 38.00p 35.50p 38.00p 23520
14/07/2022 35.00p 36.75p 35.00p 35.50p 10260
13/07/2022 35.00p 35.45p 33.50p 35.00p 23827
12/07/2022 33.50p 35.45p 33.25p 35.00p 41000
11/07/2022 35.50p 35.50p 32.20p 33.50p 30521
08/07/2022 36.25p 36.25p 35.50p 35.50p 0
07/07/2022 36.25p 37.25p 36.25p 36.25p 0
06/07/2022 37.25p 37.25p 37.08p 37.25p 1323
05/07/2022 37.25p 37.40p 35.57p 37.25p 5538
04/07/2022 37.25p 37.25p 35.57p 37.25p 3102
01/07/2022 37.25p 37.25p 37.25p 37.25p 0
30/06/2022 37.00p 37.25p 35.61p 37.25p 1292
29/06/2022 37.25p 37.25p 35.65p 37.25p 3361
28/06/2022 37.25p 37.25p 37.25p 37.25p 0
27/06/2022 37.25p 37.25p 37.25p 37.25p 0
24/06/2022 37.25p 37.25p 35.65p 37.25p 9900
23/06/2022 35.00p 37.80p 34.60p 37.25p 140287
22/06/2022 39.50p 39.50p 34.10p 35.00p 85000
21/06/2022 40.00p 40.00p 39.25p 40.00p 1258
20/06/2022 40.00p 40.00p 38.20p 40.00p 5000
17/06/2022 40.00p 40.00p 38.21p 40.00p 2140
16/06/2022 39.50p 40.00p 38.16p 40.00p 20029
15/06/2022 39.50p 39.95p 39.50p 39.50p 6257
14/06/2022 41.50p 41.50p 38.06p 39.50p 66541
13/06/2022 41.50p 41.50p 41.50p 41.50p 0
10/06/2022 41.50p 41.50p 40.09p 41.50p 459
09/06/2022 43.50p 43.50p 41.50p 41.50p 15911
08/06/2022 43.50p 43.50p 43.50p 43.50p 0
07/06/2022 46.00p 46.33p 42.40p 43.50p 52300
06/06/2022 46.00p 46.00p 45.06p 46.00p 7401
03/06/2022 45.50p 46.80p 45.25p 46.00p 15272
02/06/2022 45.50p 46.80p 45.25p 46.00p 15272
01/06/2022 45.50p 46.80p 45.25p 46.00p 15272
31/05/2022 47.50p 47.50p 44.55p 45.50p 19548
30/05/2022 42.50p 50.00p 42.50p 47.50p 104474
27/05/2022 44.50p 44.80p 35.70p 42.50p 201726
26/05/2022 40.00p 47.95p 40.00p 46.50p 335684
25/05/2022 40.00p 40.49p 39.15p 40.00p 92874
24/05/2022 40.00p 40.00p 39.04p 40.00p 2790
23/05/2022 40.00p 40.52p 38.90p 40.00p 55865
20/05/2022 40.50p 40.95p 38.85p 40.00p 10263
19/05/2022 41.50p 41.50p 39.34p 40.00p 43500
18/05/2022 41.50p 41.50p 41.50p 41.50p 0
17/05/2022 41.50p 41.50p 40.00p 41.50p 2858
16/05/2022 41.50p 41.50p 41.50p 41.50p 0
13/05/2022 41.50p 41.75p 40.09p 41.50p 1212
12/05/2022 43.00p 43.00p 40.00p 41.50p 20109
11/05/2022 43.50p 43.50p 42.00p 43.50p 41322
10/05/2022 43.50p 43.50p 42.00p 43.50p 2500
09/05/2022 45.00p 45.00p 42.00p 43.50p 16300
06/05/2022 46.50p 46.50p 44.00p 45.00p 36294
05/05/2022 46.50p 46.50p 45.00p 46.50p 3671
04/05/2022 46.50p 46.50p 46.50p 46.50p 10000
03/05/2022 46.50p 46.50p 45.00p 46.50p 7842
02/05/2022 46.50p 46.50p 45.00p 46.50p 10570
29/04/2022 46.50p 46.50p 45.00p 46.50p 10570
28/04/2022 46.50p 46.50p 46.45p 46.50p 81
27/04/2022 46.50p 46.50p 45.00p 46.50p 12038
26/04/2022 46.50p 46.50p 46.50p 46.50p 0
25/04/2022 47.50p 47.50p 45.00p 46.50p 8911
22/04/2022 47.50p 47.50p 46.09p 47.50p 129
21/04/2022 47.50p 47.50p 46.09p 47.50p 20526
20/04/2022 49.50p 49.50p 47.00p 47.50p 20502
19/04/2022 49.50p 49.50p 48.09p 49.50p 8794
18/04/2022 49.50p 49.50p 48.00p 49.50p 6678
15/04/2022 49.50p 49.50p 48.00p 49.50p 6678
14/04/2022 49.50p 49.50p 48.00p 49.50p 6678
13/04/2022 49.50p 49.50p 48.00p 49.50p 14000
12/04/2022 49.50p 49.50p 49.50p 49.50p 0
11/04/2022 49.50p 49.50p 48.80p 49.50p 5941
08/04/2022 49.50p 49.50p 48.00p 49.50p 11419
07/04/2022 50.50p 50.50p 45.00p 49.50p 38901
06/04/2022 50.50p 50.50p 49.00p 50.50p 76814
05/04/2022 50.50p 50.50p 49.25p 50.50p 32486
04/04/2022 49.50p 50.50p 47.00p 50.50p 138243
01/04/2022 49.00p 50.00p 49.00p 49.00p 88467
31/03/2022 49.00p 49.83p 47.00p 49.00p 40946
30/03/2022 49.00p 50.00p 48.10p 49.00p 26210
29/03/2022 49.00p 50.00p 49.00p 49.00p 51
28/03/2022 49.50p 50.05p 47.08p 49.00p 3680
25/03/2022 49.50p 51.00p 49.50p 49.50p 2998
24/03/2022 51.50p 51.50p 48.10p 49.50p 141894
23/03/2022 51.50p 51.50p 50.00p 51.50p 60000
22/03/2022 49.00p 50.90p 48.00p 50.50p 102294

*Close Price adjusted for both dividends and splits