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
24/12/2025 12.25p 13.00p 12.10p 12.75p 409861
23/12/2025 12.25p 12.25p 11.75p 12.25p 42973
22/12/2025 12.25p 12.27p 12.25p 12.25p 12196
19/12/2025 12.25p 12.39p 11.73p 12.25p 58754
18/12/2025 12.00p 12.25p 12.00p 12.25p 233697
17/12/2025 12.00p 12.40p 11.65p 12.00p 976
16/12/2025 12.25p 12.50p 11.56p 12.00p 167693
15/12/2025 12.25p 12.75p 12.00p 12.25p 52657
12/12/2025 12.25p 12.59p 12.23p 12.25p 86322
11/12/2025 12.25p 12.25p 11.75p 12.25p 33186
10/12/2025 12.00p 12.25p 11.75p 12.25p 245203
09/12/2025 12.00p 12.00p 11.63p 12.00p 108649
08/12/2025 12.00p 12.00p 11.60p 12.00p 94891
05/12/2025 12.00p 12.00p 11.50p 12.00p 168356
04/12/2025 12.00p 12.44p 11.67p 12.00p 61704
03/12/2025 12.00p 12.00p 11.67p 12.00p 1448
02/12/2025 12.00p 12.44p 11.67p 12.00p 105470
01/12/2025 12.00p 12.30p 11.65p 12.00p 51448
28/11/2025 12.00p 12.00p 11.80p 12.00p 45622
27/11/2025 12.00p 12.00p 11.55p 12.00p 123272
26/11/2025 12.00p 12.00p 11.75p 12.00p 94905
25/11/2025 12.25p 12.25p 12.00p 12.25p 2314
24/11/2025 12.25p 12.25p 12.00p 12.25p 19520
21/11/2025 12.25p 12.25p 12.00p 12.25p 94437
20/11/2025 12.25p 12.25p 12.22p 12.25p 40867
19/11/2025 12.25p 12.25p 12.17p 12.25p 0
18/11/2025 12.25p 12.25p 12.17p 12.25p 0
17/11/2025 12.50p 12.70p 12.10p 12.25p 338236
14/11/2025 12.50p 12.90p 12.34p 12.50p 52445
13/11/2025 12.50p 12.80p 12.30p 12.50p 72857
12/11/2025 12.50p 12.87p 12.28p 12.50p 92972
11/11/2025 13.00p 13.00p 12.33p 12.50p 120016
10/11/2025 13.25p 13.28p 12.63p 13.00p 216966
07/11/2025 13.00p 13.43p 13.00p 13.25p 219786
06/11/2025 12.25p 13.40p 12.02p 13.00p 672687
05/11/2025 12.75p 12.75p 12.00p 12.25p 150866
04/11/2025 12.75p 13.49p 12.00p 12.75p 1771892
03/11/2025 12.25p 12.25p 11.61p 12.00p 177417
31/10/2025 11.15p 12.30p 10.90p 12.00p 904682
30/10/2025 11.15p 11.20p 10.86p 11.15p 78822
29/10/2025 11.15p 11.15p 10.80p 11.15p 36274
28/10/2025 11.15p 11.15p 10.50p 11.15p 86000
27/10/2025 11.25p 11.25p 10.81p 11.15p 134215
24/10/2025 11.25p 11.45p 11.00p 11.25p 750
23/10/2025 11.25p 11.25p 11.00p 11.25p 94193
22/10/2025 11.25p 11.25p 11.00p 11.25p 37849
21/10/2025 11.00p 11.30p 11.00p 11.25p 170857
20/10/2025 11.00p 11.40p 10.77p 11.00p 45513
17/10/2025 11.38p 11.38p 10.75p 11.00p 68689
16/10/2025 11.50p 11.50p 11.00p 11.38p 5000
15/10/2025 11.50p 11.55p 11.00p 11.50p 64110
14/10/2025 11.50p 11.50p 11.00p 11.50p 13000
13/10/2025 11.50p 11.57p 11.50p 11.50p 30000
10/10/2025 11.50p 11.63p 11.00p 11.50p 89294
09/10/2025 11.50p 11.67p 11.00p 11.50p 97333
08/10/2025 11.50p 12.19p 11.28p 11.50p 301155
07/10/2025 11.50p 11.50p 11.20p 11.50p 26732
06/10/2025 11.50p 11.50p 11.20p 11.50p 10885
03/10/2025 11.50p 11.50p 11.20p 11.50p 25895
02/10/2025 11.50p 11.50p 11.00p 11.50p 26106
01/10/2025 11.25p 11.90p 10.89p 11.50p 75020
30/09/2025 11.25p 11.63p 10.67p 11.25p 16887
29/09/2025 11.25p 11.25p 10.72p 11.25p 88640
26/09/2025 11.25p 11.63p 10.89p 11.25p 22767
25/09/2025 11.25p 11.25p 10.50p 11.25p 4685
24/09/2025 11.25p 11.63p 10.86p 11.25p 100
23/09/2025 11.25p 11.25p 10.81p 11.25p 84272
22/09/2025 11.25p 11.50p 10.65p 11.25p 167159
19/09/2025 11.25p 11.25p 11.10p 11.25p 1539
18/09/2025 10.50p 11.70p 10.50p 11.25p 400969
17/09/2025 11.50p 11.50p 10.42p 10.50p 499512
16/09/2025 11.25p 11.25p 11.00p 11.50p 523685
15/09/2025 11.25p 11.25p 10.67p 11.00p 53270
12/09/2025 11.00p 11.25p 10.50p 11.25p 681675
11/09/2025 11.00p 11.00p 11.00p 11.00p 79737
10/09/2025 11.00p 11.00p 10.50p 11.00p 216363
09/09/2025 11.00p 11.00p 10.63p 11.00p 44248
08/09/2025 10.75p 11.25p 10.61p 11.00p 207086
05/09/2025 10.75p 10.99p 10.67p 10.75p 145752
04/09/2025 10.75p 10.99p 10.62p 10.75p 89237
03/09/2025 11.38p 11.38p 10.53p 10.75p 311267
02/09/2025 11.38p 11.38p 11.00p 11.38p 6000
01/09/2025 11.38p 11.38p 11.00p 11.38p 38570
29/08/2025 12.13p 12.13p 11.00p 11.38p 325613
28/08/2025 12.13p 12.13p 11.28p 12.13p 60140
27/08/2025 12.13p 12.71p 11.35p 12.13p 64802
26/08/2025 12.13p 12.71p 11.35p 12.13p 80978
22/08/2025 12.13p 12.13p 11.35p 12.13p 3576
21/08/2025 12.13p 12.13p 11.35p 12.13p 31343
20/08/2025 12.13p 12.17p 11.33p 12.13p 18900
19/08/2025 12.13p 12.17p 11.30p 12.13p 50287
18/08/2025 12.13p 12.13p 11.30p 12.13p 7600
15/08/2025 12.13p 12.13p 11.50p 12.13p 9132
14/08/2025 12.13p 12.13p 11.50p 12.13p 83561
13/08/2025 12.13p 12.13p 11.71p 12.13p 16474
12/08/2025 12.13p 12.71p 11.69p 12.13p 1284
11/08/2025 12.13p 12.13p 11.68p 12.13p 6874
08/08/2025 12.13p 12.44p 12.13p 12.13p 56329
07/08/2025 12.13p 13.00p 12.13p 12.13p 30000
06/08/2025 12.13p 12.29p 11.56p 12.13p 52034
05/08/2025 12.13p 12.13p 11.53p 12.13p 118420
04/08/2025 11.25p 12.44p 11.25p 12.13p 395241
01/08/2025 11.50p 11.50p 11.01p 11.25p 128919
31/07/2025 11.75p 11.75p 11.20p 11.50p 40060
30/07/2025 11.75p 11.75p 11.30p 11.75p 50000
29/07/2025 11.75p 11.85p 11.33p 11.75p 181205
28/07/2025 11.75p 11.85p 11.30p 11.75p 150672
25/07/2025 11.75p 11.75p 11.52p 11.75p 8000
24/07/2025 11.75p 11.85p 11.52p 11.75p 34215
23/07/2025 11.75p 11.95p 11.52p 11.75p 139684
22/07/2025 11.75p 11.95p 11.47p 11.75p 48578
21/07/2025 11.50p 11.90p 11.41p 11.75p 109000
18/07/2025 11.50p 11.75p 11.41p 11.50p 102001
17/07/2025 11.50p 11.66p 11.41p 11.50p 85335
16/07/2025 11.50p 11.68p 11.50p 11.50p 4351
15/07/2025 11.50p 11.50p 11.10p 11.50p 3325
14/07/2025 11.50p 11.73p 11.33p 11.50p 48396
11/07/2025 11.38p 11.74p 11.18p 11.50p 88503
10/07/2025 11.75p 11.80p 11.15p 11.38p 56733
09/07/2025 12.13p 12.13p 11.50p 11.75p 188285
08/07/2025 12.13p 12.30p 11.50p 12.13p 41658
07/07/2025 12.38p 12.38p 12.00p 12.13p 44000
04/07/2025 12.38p 12.38p 12.00p 12.38p 9918
03/07/2025 12.38p 12.39p 12.00p 12.38p 41247
02/07/2025 12.38p 12.75p 12.13p 12.38p 260085
01/07/2025 12.25p 12.48p 12.00p 12.38p 133915
30/06/2025 12.63p 12.63p 12.00p 12.25p 92480
27/06/2025 12.63p 12.63p 12.00p 12.63p 28583
26/06/2025 13.38p 13.38p 12.31p 12.63p 249583
25/06/2025 13.75p 14.25p 12.50p 13.38p 761391
24/06/2025 13.12p 13.34p 12.53p 13.12p 139362
23/06/2025 13.12p 13.34p 12.71p 13.12p 73526
20/06/2025 13.12p 13.43p 12.85p 13.12p 112634
19/06/2025 12.88p 13.70p 12.69p 13.12p 220025
18/06/2025 12.88p 13.47p 12.88p 12.88p 25000
17/06/2025 12.00p 13.50p 12.00p 12.88p 389706
16/06/2025 12.00p 12.40p 11.88p 12.00p 48305
13/06/2025 11.75p 12.36p 11.71p 12.00p 130908
12/06/2025 11.75p 12.20p 11.00p 11.75p 91438
11/06/2025 11.75p 12.28p 11.75p 11.75p 53077
10/06/2025 11.75p 12.08p 11.75p 11.75p 41304
09/06/2025 11.75p 12.13p 11.53p 11.75p 147143
06/06/2025 11.75p 12.13p 11.25p 11.75p 2441
05/06/2025 11.75p 11.88p 11.53p 11.75p 47820
04/06/2025 11.75p 11.88p 11.50p 11.75p 74867
03/06/2025 11.75p 11.75p 11.55p 11.75p 32388
02/06/2025 11.50p 12.30p 11.33p 11.75p 21731
30/05/2025 11.50p 11.88p 11.50p 11.50p 177040
29/05/2025 11.50p 11.60p 11.02p 11.50p 158687
28/05/2025 11.50p 11.50p 11.16p 11.50p 26100
27/05/2025 11.50p 11.70p 11.27p 11.50p 40094
23/05/2025 11.50p 11.50p 11.20p 11.50p 0
22/05/2025 11.63p 11.63p 11.25p 11.50p 116876
21/05/2025 11.88p 11.88p 11.29p 11.63p 136125
20/05/2025 11.88p 11.88p 11.32p 11.88p 31167
19/05/2025 11.88p 11.88p 11.33p 11.88p 600
16/05/2025 11.88p 11.90p 11.31p 11.88p 35044
15/05/2025 12.00p 12.13p 11.51p 11.88p 49723
14/05/2025 12.00p 12.15p 11.66p 12.00p 16584
13/05/2025 12.00p 12.00p 11.53p 12.00p 2099
12/05/2025 12.00p 12.00p 11.90p 12.00p 47990
09/05/2025 12.00p 12.00p 12.00p 12.00p 0
08/05/2025 12.00p 12.00p 11.51p 12.00p 51781
07/05/2025 12.00p 12.00p 11.60p 12.00p 47520
06/05/2025 11.63p 12.35p 11.48p 12.00p 252163
02/05/2025 11.63p 11.89p 11.44p 11.63p 204282
01/05/2025 11.63p 11.74p 11.40p 11.63p 109779
30/04/2025 11.63p 11.78p 11.35p 11.63p 65766
29/04/2025 11.63p 11.84p 11.32p 11.63p 77239
28/04/2025 11.63p 11.95p 11.31p 11.63p 164267
25/04/2025 11.75p 11.85p 11.13p 11.63p 431186
24/04/2025 13.00p 13.85p 11.50p 11.75p 774700
23/04/2025 11.50p 12.90p 11.50p 12.38p 222042
22/04/2025 11.50p 11.98p 11.02p 11.50p 73091
17/04/2025 11.50p 11.85p 11.50p 11.50p 130334
16/04/2025 11.25p 11.50p 11.25p 11.50p 50000
15/04/2025 11.25p 11.95p 11.25p 11.25p 47788
14/04/2025 11.25p 11.25p 11.20p 11.25p 13852
11/04/2025 11.25p 11.25p 10.78p 11.25p 94948
10/04/2025 11.00p 11.44p 10.75p 11.25p 0
09/04/2025 11.00p 11.27p 10.53p 11.00p 36901
08/04/2025 11.25p 11.30p 10.60p 11.00p 177652
07/04/2025 11.50p 11.50p 10.75p 11.25p 59443
04/04/2025 11.50p 11.59p 11.00p 11.50p 22335
03/04/2025 11.75p 11.85p 11.00p 11.50p 77300
02/04/2025 12.00p 12.07p 11.16p 11.75p 130775
01/04/2025 12.00p 12.15p 12.00p 12.00p 85931
31/03/2025 12.00p 12.15p 11.52p 12.00p 84615
28/03/2025 12.00p 12.18p 11.61p 12.00p 155014
27/03/2025 12.00p 12.20p 11.57p 12.00p 56967
26/03/2025 12.00p 12.00p 11.50p 12.00p 210549
25/03/2025 11.75p 12.05p 11.51p 12.00p 54541
24/03/2025 12.38p 12.38p 11.75p 12.00p 49091
21/03/2025 12.38p 12.38p 11.78p 12.38p 5739
20/03/2025 12.38p 12.38p 11.78p 12.38p 14375
19/03/2025 12.25p 12.38p 11.63p 12.38p 208450
18/03/2025 12.25p 12.25p 11.60p 12.25p 85614
17/03/2025 12.50p 12.50p 11.80p 12.25p 156150
14/03/2025 12.50p 12.50p 12.19p 12.50p 8163
13/03/2025 12.25p 12.70p 12.10p 12.50p 96592

*Close Price adjusted for both dividends and splits