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
30/05/2024 12.25p 12.25p 11.05p 11.25p 379621
29/05/2024 12.25p 12.30p 11.25p 12.25p 144471
28/05/2024 13.38p 13.38p 12.00p 12.25p 513998
24/05/2024 12.50p 13.65p 12.50p 13.38p 954485
23/05/2024 12.75p 12.95p 12.01p 12.50p 200660
22/05/2024 12.00p 13.50p 12.00p 12.75p 1211242
21/05/2024 11.50p 13.00p 11.08p 12.00p 1349959
20/05/2024 10.50p 12.20p 10.50p 11.50p 592973
17/05/2024 10.50p 10.80p 10.13p 10.50p 142262
16/05/2024 10.50p 10.50p 10.00p 10.50p 60354
15/05/2024 11.00p 11.00p 10.22p 10.50p 232832
14/05/2024 11.50p 11.50p 10.50p 11.00p 116063
13/05/2024 11.50p 11.70p 11.21p 11.50p 178729
10/05/2024 11.75p 11.75p 10.75p 11.50p 201352
09/05/2024 11.75p 11.88p 11.51p 11.75p 314535
08/05/2024 11.50p 11.96p 11.15p 11.75p 200480
07/05/2024 11.38p 11.95p 11.01p 11.50p 254532
03/05/2024 11.13p 11.75p 10.80p 11.38p 90931
02/05/2024 10.75p 11.98p 10.63p 11.13p 645672
01/05/2024 11.50p 11.50p 10.57p 10.75p 384043
30/04/2024 10.75p 11.80p 10.59p 11.50p 1363417
29/04/2024 10.75p 10.94p 10.17p 10.75p 890562
26/04/2024 10.25p 10.88p 10.24p 10.75p 385404
25/04/2024 10.25p 10.40p 10.00p 10.25p 246695
24/04/2024 10.75p 10.75p 10.03p 10.25p 577459
23/04/2024 10.75p 10.75p 10.56p 10.75p 53279
22/04/2024 11.00p 11.00p 10.50p 10.75p 276581
19/04/2024 11.50p 11.50p 11.00p 11.00p 267685
18/04/2024 11.50p 11.72p 11.05p 11.50p 262342
17/04/2024 11.50p 11.90p 11.05p 11.50p 60441
16/04/2024 12.00p 12.10p 11.11p 11.50p 258644
15/04/2024 12.00p 12.30p 11.55p 12.00p 380078
12/04/2024 11.50p 12.50p 11.50p 12.00p 589750
11/04/2024 11.50p 11.70p 10.77p 11.50p 480636
10/04/2024 12.25p 12.45p 11.05p 11.50p 1026200
09/04/2024 12.00p 12.72p 11.08p 12.25p 1009919
08/04/2024 13.00p 14.00p 11.13p 12.00p 2301191
05/04/2024 11.00p 14.30p 10.13p 12.50p 11842604
04/04/2024 8.75p 11.50p 8.65p 11.00p 2749237
03/04/2024 8.75p 8.93p 8.50p 8.75p 87375
02/04/2024 8.85p 9.00p 8.55p 8.75p 735052
28/03/2024 9.15p 9.28p 8.75p 9.00p 499563
27/03/2024 9.63p 9.69p 9.03p 9.15p 376360
26/03/2024 9.58p 10.00p 9.50p 9.63p 181532
25/03/2024 9.45p 9.74p 9.40p 9.58p 327242
22/03/2024 9.45p 9.47p 9.41p 9.45p 102645
21/03/2024 9.58p 9.58p 9.15p 9.45p 196366
20/03/2024 9.75p 9.75p 9.58p 9.58p 89994
19/03/2024 9.75p 9.75p 9.50p 9.58p 238958
18/03/2024 9.85p 9.85p 9.52p 9.75p 283431
15/03/2024 9.90p 9.90p 9.80p 9.85p 29924
14/03/2024 9.90p 9.90p 9.73p 9.90p 35212
13/03/2024 10.00p 10.00p 9.80p 9.90p 150948
12/03/2024 10.05p 10.05p 9.83p 10.00p 305757
11/03/2024 10.05p 10.16p 9.88p 10.05p 154546
08/03/2024 9.90p 10.40p 9.90p 10.05p 555574
07/03/2024 9.65p 10.00p 9.30p 9.90p 926082
06/03/2024 9.80p 9.80p 9.50p 9.65p 903792
05/03/2024 9.90p 9.90p 9.66p 9.80p 142054
04/03/2024 9.90p 9.90p 9.75p 9.90p 99729
01/03/2024 10.00p 10.18p 9.81p 9.90p 534447
29/02/2024 9.90p 10.20p 9.77p 10.00p 808568
28/02/2024 9.95p 10.00p 9.80p 9.90p 384442
27/02/2024 10.25p 10.40p 9.80p 10.25p 101920
26/02/2024 10.25p 10.44p 10.00p 10.25p 294500
23/02/2024 10.25p 10.32p 9.98p 10.00p 123450
22/02/2024 10.10p 10.48p 9.80p 10.25p 824847
21/02/2024 10.70p 10.70p 9.80p 10.10p 344608
20/02/2024 10.70p 10.70p 10.48p 10.70p 57195
19/02/2024 10.70p 10.70p 10.23p 10.70p 84003
16/02/2024 10.65p 10.70p 10.37p 10.70p 123388
15/02/2024 10.25p 10.95p 10.25p 10.65p 295901
14/02/2024 10.75p 10.75p 10.20p 10.25p 465168
13/02/2024 10.75p 10.97p 9.70p 10.75p 1144306
12/02/2024 10.75p 10.83p 10.50p 10.50p 277631
09/02/2024 10.90p 11.44p 10.53p 10.75p 546650
08/02/2024 11.25p 11.40p 10.82p 11.15p 319233
07/02/2024 12.10p 12.10p 11.16p 11.25p 290948
06/02/2024 12.10p 12.36p 11.73p 12.10p 352018
05/02/2024 11.40p 12.10p 11.34p 12.10p 826964
02/02/2024 11.40p 11.45p 11.30p 11.40p 58299
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

*Close Price adjusted for both dividends and splits