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
03/09/2020 150.00p 155.00p 137.16p 141.00p 44952
02/09/2020 135.00p 153.00p 135.00p 150.00p 47077
01/09/2020 135.00p 136.90p 132.00p 135.00p 29707
31/08/2020 129.00p 138.00p 129.00p 135.00p 51010
28/08/2020 129.00p 138.00p 129.00p 135.00p 51010
27/08/2020 112.50p 132.10p 112.50p 129.00p 51722
26/08/2020 117.50p 120.00p 113.00p 120.00p 21450
25/08/2020 107.50p 123.50p 107.50p 117.50p 52746
24/08/2020 101.00p 112.00p 101.00p 107.50p 24608
21/08/2020 100.00p 105.00p 95.00p 101.00p 23671
20/08/2020 100.00p 100.00p 97.55p 100.00p 2038
19/08/2020 100.00p 102.00p 97.55p 100.00p 7133
18/08/2020 100.00p 102.00p 97.50p 100.00p 12398
17/08/2020 100.00p 102.90p 98.00p 100.00p 20611
14/08/2020 101.00p 103.40p 100.00p 100.00p 3061
13/08/2020 106.50p 108.95p 96.55p 101.00p 74638
12/08/2020 99.00p 107.00p 96.00p 106.50p 31974
11/08/2020 97.50p 104.90p 95.10p 99.00p 60406
10/08/2020 92.50p 96.60p 92.50p 93.50p 11365
07/08/2020 93.50p 94.50p 92.50p 92.50p 7756
06/08/2020 97.50p 98.00p 92.00p 93.50p 39167
05/08/2020 92.50p 107.50p 92.50p 97.50p 98973
04/08/2020 87.00p 90.00p 87.00p 87.00p 9121
03/08/2020 86.00p 90.00p 83.75p 87.00p 10472
31/07/2020 86.00p 87.50p 83.25p 86.00p 5243
30/07/2020 86.00p 87.50p 86.00p 86.00p 1129
29/07/2020 86.00p 87.50p 86.00p 86.00p 7010
28/07/2020 86.00p 87.50p 86.00p 86.00p 5800
27/07/2020 86.00p 86.00p 86.00p 86.00p 20000
24/07/2020 86.00p 87.50p 86.00p 86.00p 5036
23/07/2020 86.00p 89.50p 83.50p 86.00p 6374
22/07/2020 88.50p 89.50p 86.00p 86.00p 9044
21/07/2020 93.50p 93.50p 80.70p 90.00p 44961
20/07/2020 97.50p 97.50p 90.00p 93.50p 17692
17/07/2020 97.50p 99.00p 95.10p 97.50p 8734
16/07/2020 101.50p 102.00p 95.10p 97.50p 10977
15/07/2020 101.50p 104.00p 101.50p 101.50p 7017
14/07/2020 102.00p 102.00p 99.00p 101.50p 6376
13/07/2020 110.00p 110.00p 96.00p 102.00p 24278
10/07/2020 110.00p 112.00p 106.00p 110.00p 14411
09/07/2020 116.00p 116.00p 106.90p 110.00p 18427
08/07/2020 116.00p 116.00p 112.00p 116.00p 4880
07/07/2020 116.00p 116.00p 116.00p 116.00p 0
06/07/2020 112.50p 117.00p 112.00p 116.00p 29790
03/07/2020 113.50p 113.50p 110.35p 112.50p 13829
02/07/2020 117.50p 117.50p 112.30p 113.50p 30401
01/07/2020 117.50p 117.50p 117.00p 117.50p 4637
30/06/2020 117.50p 117.90p 114.00p 117.50p 6357
29/06/2020 117.50p 118.00p 115.10p 117.50p 23724
26/06/2020 121.50p 121.50p 115.55p 117.50p 22850
25/06/2020 128.00p 128.99p 118.00p 121.50p 36251
24/06/2020 132.50p 133.00p 124.00p 127.50p 21664
23/06/2020 132.50p 135.00p 130.10p 132.50p 22586
22/06/2020 127.50p 135.00p 127.50p 132.50p 20826
19/06/2020 122.50p 129.00p 122.50p 127.50p 31726
18/06/2020 126.50p 126.50p 123.50p 123.50p 1100

*Close Price adjusted for both dividends and splits