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
12/03/2025 12.25p 12.30p 12.06p 12.25p 187567
11/03/2025 12.50p 12.50p 11.80p 12.25p 289279
10/03/2025 12.50p 12.50p 12.00p 12.50p 22007
07/03/2025 12.50p 13.00p 12.10p 12.50p 144623
06/03/2025 12.75p 12.75p 12.20p 12.50p 206187
05/03/2025 13.00p 13.00p 12.06p 12.75p 137872
04/03/2025 13.00p 13.00p 12.52p 13.00p 101301
03/03/2025 13.00p 13.50p 12.50p 13.00p 225652
28/02/2025 13.00p 13.20p 12.77p 13.00p 82463
27/02/2025 13.00p 13.00p 12.75p 13.00p 72010
26/02/2025 13.00p 13.00p 12.72p 13.00p 66762
25/02/2025 13.25p 13.97p 12.70p 13.00p 123433
24/02/2025 13.25p 13.97p 13.25p 13.25p 174
21/02/2025 12.75p 13.25p 12.70p 13.25p 153254
20/02/2025 12.75p 12.75p 12.51p 12.75p 124831
19/02/2025 12.75p 12.75p 12.51p 12.75p 2192
18/02/2025 12.75p 12.75p 12.51p 12.75p 18158
17/02/2025 12.75p 12.84p 12.51p 12.75p 158757
14/02/2025 13.12p 13.18p 12.56p 12.75p 148509
13/02/2025 13.12p 13.30p 12.79p 13.12p 90048
12/02/2025 13.00p 13.38p 13.00p 13.12p 142846
11/02/2025 13.00p 13.00p 12.90p 13.00p 0
10/02/2025 13.50p 13.50p 13.00p 13.00p 220607
07/02/2025 13.50p 13.64p 13.33p 13.50p 112863
06/02/2025 13.50p 13.74p 13.32p 13.50p 111127
05/02/2025 13.50p 13.68p 13.38p 13.50p 69803
04/02/2025 12.75p 14.00p 12.75p 13.50p 534741
03/02/2025 12.75p 13.50p 12.55p 12.75p 507687
31/01/2025 12.50p 13.00p 12.50p 12.50p 18229
30/01/2025 12.75p 13.00p 12.25p 12.50p 60819
29/01/2025 12.75p 14.50p 12.60p 12.75p 652298
28/01/2025 12.25p 12.40p 11.61p 12.25p 44974
27/01/2025 11.75p 12.25p 11.65p 12.25p 25432
24/01/2025 11.75p 12.00p 11.60p 11.75p 208853
23/01/2025 13.00p 13.00p 11.60p 11.75p 302996
22/01/2025 13.00p 13.48p 12.55p 13.00p 40629
21/01/2025 13.25p 13.50p 12.51p 13.00p 115069
20/01/2025 13.00p 13.38p 12.62p 13.25p 98186
17/01/2025 12.00p 13.90p 11.50p 13.00p 291527
16/01/2025 12.00p 12.00p 11.69p 12.00p 2184
15/01/2025 12.00p 12.25p 11.65p 12.00p 48679
14/01/2025 12.00p 12.20p 11.60p 12.00p 42932
13/01/2025 12.00p 12.30p 11.80p 12.00p 183413
10/01/2025 12.00p 12.60p 11.60p 12.00p 118747
09/01/2025 12.50p 12.50p 11.63p 12.00p 108032
08/01/2025 13.25p 13.78p 12.02p 12.50p 378531
07/01/2025 12.50p 13.50p 12.00p 13.00p 1186293
06/01/2025 10.75p 12.90p 10.35p 12.50p 596678
03/01/2025 10.75p 11.20p 10.39p 10.75p 201641
02/01/2025 11.00p 11.40p 10.33p 10.75p 85867
31/12/2024 11.00p 11.00p 10.52p 11.00p 2259
30/12/2024 11.00p 11.00p 10.50p 10.75p 69117
27/12/2024 11.00p 11.00p 10.52p 11.00p 18143
24/12/2024 11.00p 11.00p 10.52p 11.00p 38622
23/12/2024 11.00p 11.00p 10.50p 11.00p 72670
20/12/2024 11.00p 11.00p 10.52p 11.00p 91525
19/12/2024 11.00p 11.16p 10.50p 11.00p 176593
18/12/2024 11.00p 11.20p 10.60p 11.00p 56504
17/12/2024 11.00p 11.00p 10.65p 11.00p 5970
16/12/2024 11.00p 11.25p 10.62p 11.00p 57905
13/12/2024 11.25p 11.40p 10.60p 11.00p 251902
12/12/2024 11.50p 11.90p 11.06p 11.25p 358403
11/12/2024 11.50p 12.40p 11.10p 11.50p 704699
10/12/2024 11.30p 11.30p 10.83p 11.30p 42324
09/12/2024 11.30p 11.30p 10.78p 11.30p 74737
06/12/2024 11.30p 11.30p 10.76p 11.30p 78500
05/12/2024 11.50p 11.80p 10.75p 11.30p 270067
04/12/2024 10.80p 11.92p 10.70p 11.50p 635585
03/12/2024 10.93p 10.93p 10.60p 10.80p 217714
02/12/2024 10.93p 10.93p 10.63p 10.93p 65472
29/11/2024 10.93p 10.93p 10.61p 10.93p 138342
28/11/2024 11.03p 11.03p 10.63p 10.93p 137395
27/11/2024 10.75p 11.20p 10.60p 11.03p 744795
26/11/2024 10.75p 10.85p 10.35p 10.75p 84423
25/11/2024 11.50p 11.50p 10.60p 10.75p 936526
22/11/2024 11.50p 11.80p 11.15p 11.50p 199809
21/11/2024 11.75p 11.93p 10.85p 11.50p 502057
20/11/2024 11.25p 12.01p 10.94p 11.75p 644746
19/11/2024 11.25p 11.32p 11.25p 11.25p 31411
18/11/2024 11.50p 11.50p 11.03p 11.25p 201608
15/11/2024 12.50p 12.50p 11.33p 11.50p 464757
14/11/2024 11.25p 12.50p 11.06p 12.50p 570657
13/11/2024 11.25p 11.32p 11.00p 11.25p 416272
12/11/2024 11.15p 11.48p 10.91p 11.25p 288470
11/11/2024 10.75p 11.37p 10.68p 11.15p 165680
08/11/2024 11.50p 11.57p 10.66p 10.75p 558883
07/11/2024 11.50p 11.60p 11.01p 11.50p 65954
06/11/2024 11.50p 11.64p 11.03p 11.50p 14266
05/11/2024 11.50p 11.70p 11.10p 11.50p 126634
04/11/2024 11.50p 12.00p 11.50p 11.50p 402729
01/11/2024 11.25p 11.95p 11.25p 11.50p 144377
31/10/2024 11.50p 11.70p 11.05p 11.25p 203098
30/10/2024 13.25p 13.80p 10.65p 11.50p 1956054
29/10/2024 12.50p 12.75p 12.08p 12.75p 121927
28/10/2024 12.75p 12.95p 12.00p 12.50p 190588
25/10/2024 12.75p 12.99p 12.57p 12.75p 33193
24/10/2024 13.50p 13.50p 12.50p 12.75p 191327
23/10/2024 14.25p 14.25p 13.50p 13.50p 354449
22/10/2024 14.25p 14.25p 13.60p 14.25p 121650
21/10/2024 14.25p 14.25p 13.85p 14.25p 108210
18/10/2024 14.25p 14.30p 14.00p 14.25p 433038
17/10/2024 14.50p 14.50p 14.00p 14.25p 174829
16/10/2024 14.75p 14.75p 14.20p 14.50p 98294
15/10/2024 14.75p 15.24p 14.52p 14.75p 51300
14/10/2024 14.75p 15.44p 14.33p 14.75p 109184
11/10/2024 14.75p 15.70p 14.52p 14.75p 543960
10/10/2024 14.25p 15.00p 13.76p 14.75p 234205
09/10/2024 13.75p 14.89p 13.30p 14.25p 282362
08/10/2024 14.00p 14.00p 13.30p 13.75p 114510
07/10/2024 14.50p 14.50p 13.15p 13.75p 228093
04/10/2024 14.50p 14.50p 14.00p 14.50p 185342
03/10/2024 13.00p 15.70p 13.00p 14.50p 1799071
02/10/2024 14.38p 14.38p 12.51p 13.00p 554689
01/10/2024 13.50p 15.29p 13.50p 14.00p 992355
30/09/2024 12.00p 14.20p 12.00p 13.50p 1345587
27/09/2024 12.25p 12.25p 11.75p 12.00p 134966
26/09/2024 12.25p 12.25p 12.01p 12.25p 231442
25/09/2024 12.50p 12.50p 12.00p 12.25p 196012
24/09/2024 12.63p 12.79p 12.18p 12.50p 104619
23/09/2024 12.25p 13.30p 11.89p 12.63p 439447
20/09/2024 11.75p 13.25p 11.75p 12.25p 763110
19/09/2024 11.75p 12.00p 11.63p 11.75p 152831
18/09/2024 12.50p 12.50p 11.50p 11.75p 269150
17/09/2024 11.50p 12.90p 11.50p 12.50p 701631
16/09/2024 11.00p 11.50p 10.50p 11.50p 88261
13/09/2024 10.75p 11.10p 10.58p 11.00p 226085
12/09/2024 10.75p 10.75p 10.58p 10.75p 43956
11/09/2024 10.75p 10.77p 10.58p 10.75p 96733
10/09/2024 11.25p 11.25p 10.40p 10.75p 553488
09/09/2024 10.90p 11.95p 10.90p 11.25p 698245
06/09/2024 10.65p 10.65p 10.52p 10.65p 14212
05/09/2024 10.65p 10.65p 10.31p 10.65p 136536
04/09/2024 10.65p 10.74p 10.34p 10.65p 353208
03/09/2024 10.45p 10.84p 10.45p 10.65p 323647
02/09/2024 11.13p 11.13p 10.08p 10.45p 674057
30/08/2024 11.25p 11.30p 11.01p 11.13p 341247
29/08/2024 11.48p 11.48p 11.01p 11.25p 270196
28/08/2024 11.60p 11.67p 11.29p 11.48p 109918
27/08/2024 11.75p 12.90p 11.13p 11.60p 443887
23/08/2024 11.00p 11.00p 10.55p 10.75p 218098
22/08/2024 11.00p 11.00p 10.50p 11.00p 13030
21/08/2024 11.00p 11.30p 10.55p 11.00p 60222
20/08/2024 11.25p 11.30p 10.55p 11.00p 166588
19/08/2024 11.50p 11.50p 11.05p 11.50p 70208
16/08/2024 11.50p 11.50p 11.09p 11.50p 205866
15/08/2024 11.50p 11.72p 11.21p 11.50p 118929
14/08/2024 11.50p 11.97p 11.20p 11.50p 59189
13/08/2024 11.25p 11.90p 11.25p 11.50p 98431
12/08/2024 11.25p 11.44p 11.01p 11.25p 29205
09/08/2024 11.38p 12.00p 11.01p 11.25p 460741
08/08/2024 10.50p 11.50p 10.30p 11.38p 628728
07/08/2024 10.25p 10.90p 10.25p 10.50p 140192
06/08/2024 10.25p 10.39p 10.10p 10.25p 158940
05/08/2024 10.75p 10.82p 10.08p 10.25p 242350
02/08/2024 10.63p 10.95p 10.57p 10.75p 203826
01/08/2024 10.63p 10.75p 10.33p 10.63p 75403
31/07/2024 10.75p 10.75p 10.06p 10.63p 290447
30/07/2024 10.75p 10.88p 10.50p 10.75p 75126
29/07/2024 11.00p 11.00p 10.37p 10.75p 316485
26/07/2024 10.50p 11.20p 10.36p 11.00p 256930
25/07/2024 11.25p 11.25p 10.11p 10.50p 775110
24/07/2024 11.00p 12.45p 10.01p 11.25p 1346805
23/07/2024 11.00p 11.00p 10.51p 11.00p 109739
22/07/2024 11.00p 11.38p 10.50p 11.00p 273269
19/07/2024 11.00p 11.45p 10.82p 11.00p 48378
18/07/2024 11.00p 11.35p 10.80p 11.00p 36924
17/07/2024 11.00p 11.22p 10.71p 11.00p 117920
16/07/2024 10.88p 11.00p 10.88p 11.00p 148800
15/07/2024 10.88p 11.23p 10.62p 10.88p 495444
12/07/2024 10.88p 11.21p 10.76p 10.88p 108722
11/07/2024 10.88p 11.07p 10.71p 10.88p 181250
10/07/2024 11.00p 11.00p 10.52p 10.88p 98793
09/07/2024 11.25p 11.25p 10.80p 11.00p 44556
08/07/2024 11.00p 11.40p 10.66p 11.25p 205627
05/07/2024 11.00p 11.30p 10.71p 11.00p 225843
04/07/2024 11.00p 11.35p 10.93p 11.00p 103473
03/07/2024 11.00p 11.31p 10.86p 11.00p 192489
02/07/2024 10.75p 11.37p 10.51p 11.00p 256343
01/07/2024 11.00p 11.00p 10.51p 10.75p 218005
28/06/2024 11.00p 11.38p 10.81p 11.00p 36961
27/06/2024 11.00p 11.38p 10.75p 11.00p 210640
26/06/2024 11.00p 11.40p 10.52p 11.00p 271609
25/06/2024 11.00p 11.08p 10.51p 11.00p 84517
24/06/2024 10.88p 11.21p 10.50p 11.00p 290515
21/06/2024 10.88p 11.25p 10.62p 10.88p 366831
20/06/2024 11.25p 11.25p 10.17p 10.88p 431984
19/06/2024 10.50p 11.50p 10.39p 11.25p 950540
18/06/2024 10.25p 10.89p 10.20p 10.50p 242768
17/06/2024 10.75p 10.75p 9.89p 10.25p 598473
14/06/2024 10.75p 10.80p 10.50p 10.75p 249702
13/06/2024 10.75p 10.75p 10.53p 10.75p 213483
12/06/2024 10.75p 11.00p 10.50p 10.75p 139082
11/06/2024 11.25p 11.25p 10.53p 10.75p 375758
10/06/2024 11.50p 11.67p 11.00p 11.25p 193605
07/06/2024 11.50p 11.80p 11.06p 11.50p 17481
06/06/2024 11.88p 12.20p 11.50p 11.50p 317005
05/06/2024 12.25p 12.39p 11.41p 11.88p 382075
04/06/2024 12.50p 13.00p 12.11p 12.25p 667882
03/06/2024 12.00p 12.50p 11.50p 12.50p 423143
31/05/2024 11.25p 12.40p 11.25p 12.00p 506942

*Close Price adjusted for both dividends and splits