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
01/02/2024 11.50p 11.68p 11.21p 11.40p 179642
31/01/2024 11.75p 12.00p 11.42p 11.50p 341616
30/01/2024 11.60p 11.90p 11.08p 11.75p 794986
29/01/2024 12.25p 12.25p 11.17p 11.60p 1132666
26/01/2024 11.55p 12.37p 11.41p 12.30p 1011678
25/01/2024 11.75p 11.75p 11.20p 11.55p 609402
24/01/2024 12.25p 12.25p 11.50p 11.75p 802773
23/01/2024 12.25p 12.50p 11.80p 12.25p 951066
22/01/2024 12.65p 13.00p 12.00p 12.25p 3213669
19/01/2024 13.15p 13.69p 12.65p 12.65p 4605289
18/01/2024 12.65p 13.60p 12.50p 13.15p 3075385
17/01/2024 12.75p 12.98p 12.13p 12.60p 762376
16/01/2024 13.00p 13.00p 12.16p 12.75p 498814
15/01/2024 13.10p 13.38p 12.53p 13.00p 153780
12/01/2024 12.75p 13.45p 12.15p 13.10p 1782735
11/01/2024 12.25p 12.98p 11.80p 12.75p 1216294
10/01/2024 12.25p 12.42p 11.76p 12.25p 450387
09/01/2024 12.10p 12.64p 11.55p 12.25p 1179107
08/01/2024 12.75p 12.75p 11.53p 12.10p 643926
05/01/2024 12.75p 13.40p 11.55p 12.75p 3177164
04/01/2024 10.85p 13.40p 10.78p 12.80p 5634595
03/01/2024 10.25p 11.00p 10.25p 10.85p 2310775
02/01/2024 9.85p 10.50p 9.85p 10.25p 1008919
29/12/2023 9.85p 9.85p 9.72p 9.85p 285789
28/12/2023 9.85p 10.00p 9.73p 9.85p 122785
27/12/2023 9.90p 9.99p 9.50p 9.85p 573496
22/12/2023 9.90p 10.00p 9.80p 9.90p 764665
21/12/2023 9.88p 10.00p 9.70p 9.90p 884896
20/12/2023 10.25p 10.95p 9.74p 9.75p 1080824
19/12/2023 11.15p 11.27p 10.00p 10.25p 5013265
18/12/2023 11.15p 11.15p 11.15p 11.15p 0
15/12/2023 11.15p 11.15p 11.15p 11.15p 0
14/12/2023 11.15p 11.15p 11.15p 11.15p 0
13/12/2023 11.15p 11.15p 11.15p 11.15p 0
12/12/2023 11.15p 11.15p 11.15p 11.15p 0
11/12/2023 11.15p 11.15p 11.15p 11.15p 0
08/12/2023 11.15p 11.30p 11.00p 11.15p 408887
07/12/2023 11.15p 11.30p 11.08p 11.15p 336951
06/12/2023 11.75p 11.95p 11.00p 11.00p 791296
05/12/2023 11.25p 11.85p 11.00p 11.75p 987380
04/12/2023 11.75p 12.00p 11.00p 11.25p 680644
01/12/2023 11.50p 13.01p 11.13p 11.75p 6989544
30/11/2023 19.50p 25.76p 18.15p 20.80p 1029266
29/11/2023 24.00p 24.00p 19.50p 19.50p 293639
28/11/2023 26.50p 26.60p 23.10p 24.00p 586981
27/11/2023 27.50p 34.00p 26.02p 26.50p 540650
24/11/2023 22.50p 33.20p 22.50p 28.00p 890196
23/11/2023 33.00p 38.00p 28.33p 31.50p 928408
22/11/2023 40.00p 44.80p 30.00p 32.50p 1580937
21/11/2023 23.00p 58.75p 23.00p 37.50p 3197687
20/11/2023 15.75p 23.75p 15.75p 22.00p 353622
17/11/2023 15.75p 16.24p 15.15p 15.75p 15478
16/11/2023 15.75p 16.30p 15.75p 15.75p 14643
15/11/2023 16.00p 16.00p 15.15p 15.75p 16800
14/11/2023 16.50p 16.50p 15.20p 16.00p 10959
13/11/2023 14.00p 16.96p 14.00p 16.50p 58145
10/11/2023 13.00p 14.50p 12.70p 13.50p 49442
09/11/2023 12.50p 13.90p 12.50p 13.00p 203708
08/11/2023 12.50p 12.50p 12.10p 12.50p 7307
07/11/2023 12.25p 12.50p 12.25p 12.50p 50000
06/11/2023 12.25p 12.25p 11.66p 12.25p 7514
03/11/2023 13.00p 13.00p 11.50p 12.25p 111867
02/11/2023 11.50p 13.00p 11.50p 13.00p 100791
01/11/2023 11.50p 11.80p 11.30p 11.50p 10123
31/10/2023 12.50p 12.50p 11.13p 11.50p 51918
30/10/2023 12.25p 12.50p 12.25p 12.50p 56945
27/10/2023 13.25p 13.25p 12.00p 12.25p 92703
26/10/2023 14.25p 14.25p 13.00p 13.25p 40000
25/10/2023 14.25p 14.25p 14.00p 14.25p 2500
24/10/2023 14.25p 14.25p 14.00p 14.25p 5215
23/10/2023 14.50p 14.50p 13.60p 14.25p 20295
20/10/2023 14.50p 14.50p 14.00p 14.50p 3158
19/10/2023 15.50p 15.50p 14.00p 15.50p 52962
18/10/2023 15.50p 15.50p 14.50p 15.50p 10684
17/10/2023 15.50p 15.50p 15.50p 15.50p 0
16/10/2023 15.50p 15.50p 15.40p 15.50p 6493
13/10/2023 15.50p 15.50p 15.50p 15.50p 0
12/10/2023 15.50p 15.60p 14.50p 15.50p 2821
11/10/2023 15.50p 15.50p 15.50p 15.50p 0
10/10/2023 15.50p 15.50p 14.50p 15.50p 7694
09/10/2023 15.50p 15.50p 15.40p 15.50p 3246
06/10/2023 15.75p 15.75p 15.00p 15.50p 19767
05/10/2023 15.75p 15.75p 15.02p 15.75p 457
04/10/2023 15.75p 15.75p 15.02p 15.75p 95
03/10/2023 15.75p 15.75p 15.02p 15.75p 1012
02/10/2023 15.75p 15.75p 15.60p 15.75p 23320
29/09/2023 15.50p 15.75p 15.01p 15.75p 20674
28/09/2023 15.50p 15.50p 15.36p 15.50p 0
27/09/2023 15.50p 15.50p 15.10p 15.50p 4000
26/09/2023 15.50p 15.50p 15.10p 15.50p 12369
25/09/2023 15.50p 15.50p 15.10p 15.50p 380
22/09/2023 16.25p 16.25p 15.24p 15.50p 30113
21/09/2023 17.50p 17.50p 16.00p 16.25p 67967
20/09/2023 17.50p 17.50p 17.50p 17.50p 0
19/09/2023 17.50p 17.50p 16.55p 17.50p 12027
18/09/2023 17.50p 17.50p 17.50p 17.50p 0
15/09/2023 17.50p 17.90p 17.50p 17.50p 1000
14/09/2023 17.50p 17.50p 16.50p 17.50p 10000
13/09/2023 16.25p 17.90p 16.10p 17.50p 125905
12/09/2023 16.25p 16.35p 16.25p 16.25p 9608
11/09/2023 16.25p 16.28p 16.25p 16.25p 0
08/09/2023 16.25p 16.25p 16.10p 16.25p 6026
07/09/2023 16.25p 16.40p 16.25p 16.25p 37195
06/09/2023 16.25p 16.40p 16.25p 16.25p 2990
05/09/2023 16.25p 16.28p 16.25p 16.25p 0
04/09/2023 16.25p 16.28p 16.25p 16.25p 0
01/09/2023 16.75p 16.75p 16.01p 16.25p 109897
31/08/2023 16.50p 17.00p 16.44p 16.75p 65213
30/08/2023 18.75p 18.75p 16.30p 16.50p 125315
29/08/2023 18.75p 19.00p 18.00p 18.75p 64279
25/08/2023 18.50p 19.00p 18.50p 18.75p 27040
24/08/2023 18.75p 18.75p 18.00p 18.50p 6000
23/08/2023 20.50p 20.50p 18.20p 18.75p 71038
22/08/2023 18.00p 21.03p 18.00p 20.50p 435491
21/08/2023 16.25p 16.50p 16.10p 16.50p 22942
18/08/2023 16.25p 16.45p 16.02p 16.25p 20305
17/08/2023 16.25p 16.50p 16.02p 16.25p 48520
16/08/2023 16.25p 16.28p 16.25p 16.25p 0
15/08/2023 16.25p 16.25p 16.02p 16.25p 21000
14/08/2023 16.25p 16.25p 16.19p 16.25p 0
11/08/2023 16.50p 16.50p 16.10p 16.25p 29197
10/08/2023 16.50p 16.70p 16.22p 16.50p 2170
09/08/2023 16.50p 16.75p 16.05p 16.50p 107821
08/08/2023 16.25p 16.90p 16.19p 16.50p 97830
07/08/2023 16.25p 16.47p 16.13p 16.25p 78483
04/08/2023 16.25p 16.47p 16.11p 16.25p 16471
03/08/2023 15.50p 16.45p 15.12p 16.25p 268761
02/08/2023 17.25p 17.25p 15.15p 15.20p 148850
01/08/2023 20.50p 21.00p 16.30p 17.25p 472627
31/07/2023 20.50p 21.00p 20.50p 20.50p 98662
28/07/2023 20.50p 22.40p 20.00p 20.50p 218999
27/07/2023 24.50p 24.50p 20.00p 20.50p 100644
26/07/2023 29.50p 29.50p 21.60p 24.50p 455217
25/07/2023 29.50p 29.50p 29.03p 29.50p 27
24/07/2023 30.50p 30.50p 29.50p 29.50p 39827
21/07/2023 30.50p 30.85p 30.50p 30.50p 24
20/07/2023 30.50p 30.50p 30.00p 30.50p 10000
19/07/2023 30.50p 30.50p 30.39p 30.50p 0
18/07/2023 30.50p 30.68p 30.50p 30.50p 1803
17/07/2023 30.50p 30.70p 30.12p 30.50p 5839
14/07/2023 30.50p 30.75p 30.50p 30.50p 2000
13/07/2023 30.50p 30.77p 30.50p 30.50p 13500
12/07/2023 31.00p 31.00p 30.25p 30.50p 7000
11/07/2023 31.00p 31.00p 30.43p 31.00p 0
10/07/2023 31.00p 31.70p 31.00p 31.00p 2809
07/07/2023 32.50p 32.50p 31.00p 31.00p 24602
06/07/2023 34.00p 34.00p 31.50p 32.50p 30000
05/07/2023 33.50p 34.00p 33.00p 34.00p 4128
04/07/2023 33.50p 33.50p 33.28p 33.50p 18000
03/07/2023 33.50p 33.50p 33.30p 33.50p 5100
30/06/2023 33.50p 33.50p 33.34p 33.50p 9813
29/06/2023 33.50p 33.50p 33.03p 33.50p 7751
28/06/2023 33.50p 33.54p 33.03p 33.50p 5195
27/06/2023 33.50p 33.50p 33.33p 33.50p 0
26/06/2023 33.50p 33.59p 33.50p 33.50p 5576
23/06/2023 33.50p 33.90p 33.03p 33.50p 13968
22/06/2023 35.30p 35.30p 33.06p 33.50p 28594
21/06/2023 35.50p 35.50p 34.05p 35.30p 110253
20/06/2023 35.50p 35.75p 35.03p 35.50p 23345
19/06/2023 38.50p 39.85p 35.10p 35.50p 99978
16/06/2023 38.50p 39.85p 38.50p 38.50p 25
15/06/2023 40.50p 40.50p 37.20p 38.50p 50510
14/06/2023 40.50p 40.50p 40.36p 40.50p 1659
13/06/2023 41.00p 41.00p 40.00p 40.50p 1200
12/06/2023 41.00p 41.00p 39.00p 41.00p 18273
09/06/2023 41.00p 41.00p 40.06p 41.00p 1475
08/06/2023 44.00p 44.50p 41.50p 42.30p 149610
07/06/2023 40.00p 45.11p 40.00p 44.00p 67241
06/06/2023 39.00p 40.22p 39.00p 40.00p 0
05/06/2023 39.00p 39.80p 39.00p 39.00p 26000
02/06/2023 41.00p 41.00p 38.10p 39.00p 9423
01/06/2023 41.00p 41.79p 41.00p 41.00p 11975
31/05/2023 41.00p 41.00p 39.30p 41.00p 5000
30/05/2023 41.00p 41.00p 39.30p 41.00p 37
26/05/2023 41.00p 41.95p 39.00p 41.00p 14874
25/05/2023 41.00p 42.20p 39.25p 41.00p 18459
24/05/2023 39.00p 42.20p 39.00p 41.00p 17984
23/05/2023 39.00p 39.80p 38.22p 39.00p 33356
22/05/2023 41.00p 41.00p 38.24p 39.00p 17950
19/05/2023 41.50p 41.50p 39.10p 41.00p 17808
18/05/2023 39.00p 41.50p 39.00p 41.50p 17136
17/05/2023 38.50p 39.29p 37.00p 39.00p 42521
16/05/2023 38.50p 39.40p 38.50p 38.50p 1371
15/05/2023 41.00p 41.77p 38.10p 38.50p 28781
12/05/2023 41.50p 41.50p 39.20p 41.00p 13757
11/05/2023 41.50p 41.50p 40.00p 41.50p 898
10/05/2023 43.50p 43.50p 40.00p 41.50p 18054
09/05/2023 43.50p 44.85p 42.15p 43.50p 38609
05/05/2023 43.50p 43.67p 43.50p 43.50p 0
04/05/2023 43.50p 43.50p 42.15p 43.50p 12286
03/05/2023 43.50p 43.50p 42.00p 43.50p 21523
02/05/2023 43.50p 43.50p 43.50p 43.50p 5733
28/04/2023 44.50p 44.60p 42.15p 43.50p 12608
27/04/2023 44.50p 44.50p 44.05p 44.50p 5000
26/04/2023 44.50p 44.56p 44.50p 44.50p 0
25/04/2023 44.50p 44.77p 44.00p 44.50p 16953
24/04/2023 44.50p 44.71p 44.50p 44.50p 0
21/04/2023 46.50p 46.50p 44.00p 44.50p 36316
20/04/2023 46.50p 47.00p 42.25p 46.50p 32704
19/04/2023 47.00p 47.20p 45.15p 46.50p 14939

*Close Price adjusted for both dividends and splits