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
21/03/2022 49.00p 50.00p 48.06p 49.00p 14302
18/03/2022 51.00p 51.00p 48.00p 49.00p 12629
17/03/2022 51.00p 51.00p 51.00p 51.00p 0
16/03/2022 51.00p 51.00p 50.45p 51.00p 5048
15/03/2022 51.00p 51.00p 51.00p 51.00p 1049
14/03/2022 51.00p 51.25p 50.40p 51.00p 3124
11/03/2022 52.50p 52.50p 50.00p 51.00p 60678
10/03/2022 52.50p 52.50p 50.15p 52.50p 1547
09/03/2022 52.50p 52.50p 50.15p 52.50p 77
08/03/2022 52.50p 52.50p 50.17p 52.50p 1389
07/03/2022 52.50p 52.50p 50.15p 52.50p 32988
04/03/2022 52.50p 52.95p 50.15p 52.50p 44845
03/03/2022 53.00p 53.85p 50.50p 52.50p 63635
02/03/2022 54.00p 54.00p 52.00p 53.00p 21226
01/03/2022 54.00p 54.00p 52.12p 54.00p 11940
28/02/2022 54.00p 54.00p 53.90p 54.00p 21088
25/02/2022 54.50p 54.50p 54.15p 54.50p 2921
24/02/2022 57.50p 57.50p 53.00p 54.50p 16500
23/02/2022 57.50p 57.50p 55.15p 57.50p 572
22/02/2022 58.00p 58.00p 56.12p 57.50p 3660
21/02/2022 58.00p 58.00p 57.00p 58.00p 9858
18/02/2022 57.50p 58.00p 55.25p 58.00p 11812
17/02/2022 57.50p 57.50p 57.50p 57.50p 0
16/02/2022 57.50p 58.10p 57.50p 57.50p 5113
15/02/2022 57.50p 57.50p 56.50p 57.50p 676
14/02/2022 57.50p 58.39p 55.85p 57.50p 59955
11/02/2022 57.50p 58.50p 55.41p 57.50p 47342
10/02/2022 58.50p 59.20p 56.20p 57.50p 22374
09/02/2022 53.50p 59.75p 52.10p 58.50p 283945
08/02/2022 53.50p 53.60p 52.00p 53.50p 98800
07/02/2022 54.50p 54.59p 52.03p 53.50p 39653
04/02/2022 54.50p 54.62p 53.55p 54.50p 25856
03/02/2022 54.50p 55.00p 53.55p 54.50p 102002
02/02/2022 55.70p 56.02p 54.50p 54.50p 196000
01/02/2022 55.70p 56.35p 55.00p 55.70p 48466
31/01/2022 56.00p 56.47p 55.70p 55.70p 126280
28/01/2022 56.00p 56.50p 56.00p 56.00p 8477
27/01/2022 57.50p 57.50p 55.50p 56.00p 42840
26/01/2022 58.50p 58.50p 55.00p 58.00p 80798
25/01/2022 63.00p 63.00p 57.00p 58.50p 15828
24/01/2022 63.50p 63.50p 60.00p 62.50p 24297
21/01/2022 62.50p 63.50p 61.12p 63.50p 53989
20/01/2022 62.50p 62.50p 60.80p 62.50p 27382
19/01/2022 63.50p 63.50p 60.55p 62.50p 68186
18/01/2022 62.50p 64.21p 62.50p 63.50p 45629
17/01/2022 67.00p 67.00p 62.00p 62.50p 60876
14/01/2022 67.00p 67.00p 66.00p 67.00p 21877
13/01/2022 67.00p 68.00p 66.30p 67.00p 76639
12/01/2022 67.00p 67.00p 66.26p 67.00p 4092
10/01/2022 70.00p 70.00p 66.00p 67.00p 33766
07/01/2022 70.00p 70.00p 69.25p 70.00p 1453
06/01/2022 72.00p 72.00p 68.10p 70.00p 20837
05/01/2022 73.50p 73.50p 72.00p 72.00p 18043
04/01/2022 75.00p 78.00p 72.00p 73.50p 19891
03/01/2022 76.50p 76.50p 75.00p 75.00p 28038
31/12/2021 76.50p 76.50p 75.00p 75.00p 28038
30/12/2021 71.00p 79.40p 71.00p 76.50p 234558
29/12/2021 69.00p 72.00p 64.00p 71.00p 231312
28/12/2021 69.00p 69.00p 68.60p 69.00p 9921
27/12/2021 69.00p 69.00p 68.60p 69.00p 9921
24/12/2021 69.00p 69.00p 68.60p 69.00p 9921
23/12/2021 72.50p 73.39p 68.00p 69.00p 95616
22/12/2021 72.50p 74.96p 70.00p 72.50p 162326
21/12/2021 80.00p 80.00p 72.00p 72.50p 102234
20/12/2021 73.50p 81.92p 73.25p 80.00p 286691
17/12/2021 81.00p 82.00p 62.36p 73.50p 507480
16/12/2021 92.00p 92.00p 79.00p 81.00p 447379
15/12/2021 91.50p 91.50p 90.02p 90.50p 158502
14/12/2021 107.50p 108.75p 90.00p 91.50p 266579
13/12/2021 121.50p 122.40p 102.50p 107.50p 495428
10/12/2021 134.50p 137.00p 132.00p 136.00p 16800
09/12/2021 137.50p 140.00p 132.00p 134.50p 31059
08/12/2021 143.00p 143.12p 135.00p 137.50p 23640
07/12/2021 143.00p 144.95p 140.25p 143.00p 19355
06/12/2021 144.00p 144.00p 141.25p 143.00p 3250
03/12/2021 145.00p 145.00p 144.00p 145.00p 2226
02/12/2021 145.00p 148.00p 143.50p 145.00p 2477
01/12/2021 140.50p 146.00p 136.00p 145.00p 29408
30/11/2021 142.00p 145.00p 137.50p 140.50p 19114
29/11/2021 143.50p 143.50p 140.00p 140.00p 2911
26/11/2021 147.50p 147.50p 140.00p 143.50p 49562
25/11/2021 147.50p 148.50p 145.57p 147.50p 108
24/11/2021 146.50p 150.00p 145.40p 147.50p 60947
23/11/2021 147.50p 147.50p 145.15p 146.50p 7829
22/11/2021 149.00p 149.90p 146.68p 149.00p 10346
19/11/2021 149.00p 150.00p 146.00p 149.00p 10397
18/11/2021 149.00p 150.00p 147.50p 149.00p 13117
17/11/2021 149.00p 151.00p 145.00p 149.00p 41015
16/11/2021 147.50p 151.40p 146.00p 149.00p 7248
15/11/2021 152.50p 154.80p 146.00p 147.50p 67052
12/11/2021 147.50p 155.00p 146.95p 152.50p 33015
11/11/2021 147.50p 150.00p 146.06p 147.50p 19746
10/11/2021 151.50p 151.50p 145.25p 147.50p 64500
09/11/2021 159.00p 159.00p 151.50p 151.50p 58803
08/11/2021 161.50p 165.00p 158.00p 159.00p 17196
05/11/2021 160.00p 163.50p 158.50p 161.50p 53723
04/11/2021 164.50p 168.00p 158.25p 160.00p 62868
03/11/2021 157.50p 167.50p 155.50p 164.50p 220133
02/11/2021 152.50p 154.65p 151.50p 151.50p 48304
01/11/2021 152.50p 153.50p 152.50p 152.50p 2000
29/10/2021 154.00p 155.00p 150.00p 152.50p 21960
28/10/2021 154.00p 157.00p 150.40p 154.00p 7143
27/10/2021 156.50p 157.88p 152.00p 154.00p 62335
26/10/2021 152.50p 158.00p 152.50p 156.50p 33019
25/10/2021 156.00p 156.00p 146.00p 152.50p 73963
22/10/2021 157.50p 160.00p 155.05p 156.00p 19600
21/10/2021 161.00p 161.00p 156.00p 157.50p 23002
20/10/2021 161.00p 162.00p 157.20p 161.00p 26992
19/10/2021 163.50p 164.48p 161.00p 161.00p 8045
18/10/2021 162.50p 167.00p 162.40p 163.50p 37840
15/10/2021 163.50p 164.95p 161.00p 162.50p 53019
14/10/2021 162.50p 166.00p 156.00p 163.50p 177340
13/10/2021 150.00p 162.50p 150.00p 162.50p 101728
12/10/2021 152.50p 153.00p 146.00p 150.00p 45366
11/10/2021 146.00p 155.00p 146.00p 152.50p 42607
08/10/2021 142.50p 149.25p 142.50p 146.00p 13104
07/10/2021 143.50p 148.00p 140.00p 142.50p 72440
06/10/2021 151.00p 151.00p 137.88p 143.50p 61871
05/10/2021 150.00p 156.65p 147.88p 151.00p 82633
04/10/2021 140.00p 154.50p 136.71p 150.00p 91422
01/10/2021 143.50p 143.50p 135.00p 140.00p 39576
30/09/2021 146.50p 146.50p 140.25p 143.50p 11422
29/09/2021 150.00p 154.35p 141.50p 146.50p 71518
28/09/2021 139.00p 154.50p 139.00p 150.00p 94408
27/09/2021 132.50p 141.86p 132.50p 139.00p 26476
24/09/2021 132.50p 132.50p 131.32p 132.50p 5159
23/09/2021 133.50p 134.50p 131.25p 132.50p 7171
22/09/2021 135.00p 135.00p 130.70p 134.50p 19490
21/09/2021 135.00p 138.75p 131.00p 135.00p 5286
20/09/2021 136.00p 138.90p 131.00p 135.00p 24627
17/09/2021 131.00p 144.86p 131.00p 138.00p 297326
16/09/2021 128.50p 129.00p 125.00p 128.50p 15317
15/09/2021 128.50p 129.34p 125.49p 128.50p 15704
14/09/2021 128.50p 129.75p 125.10p 128.00p 22410
13/09/2021 130.00p 130.25p 127.06p 128.50p 8406
10/09/2021 130.00p 130.00p 128.13p 130.00p 2546
09/09/2021 130.50p 132.89p 128.10p 130.00p 23950
08/09/2021 130.50p 133.55p 130.50p 130.50p 904
07/09/2021 130.00p 132.00p 130.00p 130.50p 5919
06/09/2021 129.50p 133.00p 129.10p 130.00p 54070
03/09/2021 131.50p 131.75p 125.08p 129.50p 20941
02/09/2021 131.50p 132.18p 130.80p 131.50p 37658
01/09/2021 131.50p 132.50p 130.70p 131.50p 24566
31/08/2021 128.50p 142.84p 128.50p 131.50p 104653
30/08/2021 126.00p 129.96p 123.28p 127.00p 23461
27/08/2021 126.00p 129.96p 123.28p 127.00p 23461
26/08/2021 121.00p 129.00p 121.00p 126.00p 19308
25/08/2021 117.50p 123.00p 117.50p 120.00p 51623
24/08/2021 119.00p 121.50p 115.00p 117.50p 9240
23/08/2021 119.00p 122.95p 116.50p 119.00p 18705
20/08/2021 119.00p 122.00p 119.00p 119.00p 33895
19/08/2021 122.50p 122.50p 118.00p 119.00p 10053
18/08/2021 122.50p 122.50p 120.00p 121.50p 17497
17/08/2021 122.50p 122.95p 120.25p 122.50p 29156
16/08/2021 122.50p 123.45p 121.00p 122.50p 11787
13/08/2021 122.50p 123.70p 120.80p 122.50p 9013
12/08/2021 122.50p 123.70p 120.80p 122.50p 6831
11/08/2021 120.00p 125.00p 118.50p 122.50p 52521
10/08/2021 127.00p 127.00p 115.05p 120.00p 117845
09/08/2021 127.00p 127.00p 125.00p 127.00p 5000
06/08/2021 127.00p 131.00p 123.10p 127.00p 14135
05/08/2021 127.00p 127.00p 122.88p 127.00p 719
04/08/2021 127.00p 127.00p 122.00p 127.00p 9500
03/08/2021 127.00p 127.00p 126.00p 127.00p 20570
02/08/2021 128.50p 128.50p 123.20p 126.00p 22657
30/07/2021 128.50p 128.50p 125.00p 127.50p 25250
29/07/2021 128.50p 128.50p 127.50p 127.50p 13000
28/07/2021 129.00p 130.02p 125.50p 128.50p 26036
27/07/2021 129.00p 129.00p 128.66p 129.00p 6764
26/07/2021 131.50p 131.50p 128.62p 129.00p 7342
23/07/2021 131.50p 132.00p 128.50p 131.50p 2250
22/07/2021 130.00p 131.50p 128.00p 131.50p 5980
21/07/2021 130.50p 130.50p 127.55p 130.00p 85212
20/07/2021 132.50p 132.69p 130.00p 130.00p 58021
19/07/2021 136.00p 139.80p 132.50p 132.50p 78926
16/07/2021 130.00p 140.00p 126.89p 136.00p 92035
15/07/2021 127.50p 133.50p 125.50p 130.00p 21075
14/07/2021 128.50p 128.50p 125.25p 127.50p 11122
13/07/2021 128.50p 128.50p 127.00p 128.50p 17566
12/07/2021 129.50p 131.25p 127.50p 128.50p 25225
09/07/2021 129.00p 130.00p 126.37p 128.50p 12501
08/07/2021 130.00p 130.75p 128.00p 128.00p 40023
07/07/2021 131.00p 133.00p 128.12p 130.00p 8503
06/07/2021 127.50p 132.85p 126.50p 131.00p 41334
05/07/2021 127.50p 129.80p 126.35p 127.50p 10484
02/07/2021 127.50p 134.00p 127.50p 127.50p 5195
01/07/2021 127.50p 130.00p 126.15p 127.50p 41532
30/06/2021 126.00p 130.00p 124.50p 127.50p 18890
29/06/2021 125.00p 129.00p 125.00p 126.00p 6664
28/06/2021 125.00p 126.35p 120.00p 125.00p 98292
25/06/2021 130.00p 130.00p 113.20p 125.00p 274969
24/06/2021 141.50p 141.50p 136.50p 138.00p 9427
23/06/2021 149.00p 154.00p 137.00p 141.50p 48726
22/06/2021 146.00p 155.00p 146.00p 149.00p 45584
21/06/2021 136.00p 148.40p 133.50p 146.00p 54579
18/06/2021 136.00p 140.00p 135.00p 136.00p 6046
17/06/2021 136.00p 136.89p 132.30p 136.00p 17327
16/06/2021 136.00p 137.25p 133.19p 136.00p 7527
15/06/2021 136.00p 137.20p 133.00p 136.00p 2006
14/06/2021 137.50p 139.00p 135.00p 136.00p 28954

*Close Price adjusted for both dividends and splits