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
05/07/2022 37.25p 37.40p 35.57p 37.25p 5538
04/07/2022 37.25p 37.25p 35.57p 37.25p 3102
01/07/2022 37.25p 37.25p 37.25p 37.25p 0
30/06/2022 37.00p 37.25p 35.61p 37.25p 1292
29/06/2022 37.25p 37.25p 35.65p 37.25p 3361
28/06/2022 37.25p 37.25p 37.25p 37.25p 0
27/06/2022 37.25p 37.25p 37.25p 37.25p 0
24/06/2022 37.25p 37.25p 35.65p 37.25p 9900
23/06/2022 35.00p 37.80p 34.60p 37.25p 140287
22/06/2022 39.50p 39.50p 34.10p 35.00p 85000
21/06/2022 40.00p 40.00p 39.25p 40.00p 1258
20/06/2022 40.00p 40.00p 38.20p 40.00p 5000
17/06/2022 40.00p 40.00p 38.21p 40.00p 2140
16/06/2022 39.50p 40.00p 38.16p 40.00p 20029
15/06/2022 39.50p 39.95p 39.50p 39.50p 6257
14/06/2022 41.50p 41.50p 38.06p 39.50p 66541
13/06/2022 41.50p 41.50p 41.50p 41.50p 0
10/06/2022 41.50p 41.50p 40.09p 41.50p 459
09/06/2022 43.50p 43.50p 41.50p 41.50p 15911
08/06/2022 43.50p 43.50p 43.50p 43.50p 0
07/06/2022 46.00p 46.33p 42.40p 43.50p 52300
06/06/2022 46.00p 46.00p 45.06p 46.00p 7401
03/06/2022 45.50p 46.80p 45.25p 46.00p 15272
02/06/2022 45.50p 46.80p 45.25p 46.00p 15272
01/06/2022 45.50p 46.80p 45.25p 46.00p 15272
31/05/2022 47.50p 47.50p 44.55p 45.50p 19548
30/05/2022 42.50p 50.00p 42.50p 47.50p 104474
27/05/2022 44.50p 44.80p 35.70p 42.50p 201726
26/05/2022 40.00p 47.95p 40.00p 46.50p 335684
25/05/2022 40.00p 40.49p 39.15p 40.00p 92874
24/05/2022 40.00p 40.00p 39.04p 40.00p 2790
23/05/2022 40.00p 40.52p 38.90p 40.00p 55865
20/05/2022 40.50p 40.95p 38.85p 40.00p 10263
19/05/2022 41.50p 41.50p 39.34p 40.00p 43500
18/05/2022 41.50p 41.50p 41.50p 41.50p 0
17/05/2022 41.50p 41.50p 40.00p 41.50p 2858
16/05/2022 41.50p 41.50p 41.50p 41.50p 0
13/05/2022 41.50p 41.75p 40.09p 41.50p 1212
12/05/2022 43.00p 43.00p 40.00p 41.50p 20109
11/05/2022 43.50p 43.50p 42.00p 43.50p 41322
10/05/2022 43.50p 43.50p 42.00p 43.50p 2500
09/05/2022 45.00p 45.00p 42.00p 43.50p 16300
06/05/2022 46.50p 46.50p 44.00p 45.00p 36294
05/05/2022 46.50p 46.50p 45.00p 46.50p 3671
04/05/2022 46.50p 46.50p 46.50p 46.50p 10000
03/05/2022 46.50p 46.50p 45.00p 46.50p 7842
02/05/2022 46.50p 46.50p 45.00p 46.50p 10570
29/04/2022 46.50p 46.50p 45.00p 46.50p 10570
28/04/2022 46.50p 46.50p 46.45p 46.50p 81
27/04/2022 46.50p 46.50p 45.00p 46.50p 12038
26/04/2022 46.50p 46.50p 46.50p 46.50p 0
25/04/2022 47.50p 47.50p 45.00p 46.50p 8911
22/04/2022 47.50p 47.50p 46.09p 47.50p 129
21/04/2022 47.50p 47.50p 46.09p 47.50p 20526
20/04/2022 49.50p 49.50p 47.00p 47.50p 20502
19/04/2022 49.50p 49.50p 48.09p 49.50p 8794
18/04/2022 49.50p 49.50p 48.00p 49.50p 6678
15/04/2022 49.50p 49.50p 48.00p 49.50p 6678
14/04/2022 49.50p 49.50p 48.00p 49.50p 6678
13/04/2022 49.50p 49.50p 48.00p 49.50p 14000
12/04/2022 49.50p 49.50p 49.50p 49.50p 0
11/04/2022 49.50p 49.50p 48.80p 49.50p 5941
08/04/2022 49.50p 49.50p 48.00p 49.50p 11419
07/04/2022 50.50p 50.50p 45.00p 49.50p 38901
06/04/2022 50.50p 50.50p 49.00p 50.50p 76814
05/04/2022 50.50p 50.50p 49.25p 50.50p 32486
04/04/2022 49.50p 50.50p 47.00p 50.50p 138243
01/04/2022 49.00p 50.00p 49.00p 49.00p 88467
31/03/2022 49.00p 49.83p 47.00p 49.00p 40946
30/03/2022 49.00p 50.00p 48.10p 49.00p 26210
29/03/2022 49.00p 50.00p 49.00p 49.00p 51
28/03/2022 49.50p 50.05p 47.08p 49.00p 3680
25/03/2022 49.50p 51.00p 49.50p 49.50p 2998
24/03/2022 51.50p 51.50p 48.10p 49.50p 141894
23/03/2022 51.50p 51.50p 50.00p 51.50p 60000
22/03/2022 49.00p 50.90p 48.00p 50.50p 102294
21/03/2022 49.00p 50.00p 48.06p 49.00p 14302
18/03/2022 51.00p 51.00p 48.00p 49.00p 12629
17/03/2022 51.00p 51.00p 51.00p 51.00p 0
16/03/2022 51.00p 51.00p 50.45p 51.00p 5048
15/03/2022 51.00p 51.00p 51.00p 51.00p 1049
14/03/2022 51.00p 51.25p 50.40p 51.00p 3124
11/03/2022 52.50p 52.50p 50.00p 51.00p 60678
10/03/2022 52.50p 52.50p 50.15p 52.50p 1547
09/03/2022 52.50p 52.50p 50.15p 52.50p 77
08/03/2022 52.50p 52.50p 50.17p 52.50p 1389
07/03/2022 52.50p 52.50p 50.15p 52.50p 32988
04/03/2022 52.50p 52.95p 50.15p 52.50p 44845
03/03/2022 53.00p 53.85p 50.50p 52.50p 63635
02/03/2022 54.00p 54.00p 52.00p 53.00p 21226
01/03/2022 54.00p 54.00p 52.12p 54.00p 11940
28/02/2022 54.00p 54.00p 53.90p 54.00p 21088
25/02/2022 54.50p 54.50p 54.15p 54.50p 2921
24/02/2022 57.50p 57.50p 53.00p 54.50p 16500
23/02/2022 57.50p 57.50p 55.15p 57.50p 572
22/02/2022 58.00p 58.00p 56.12p 57.50p 3660
21/02/2022 58.00p 58.00p 57.00p 58.00p 9858
18/02/2022 57.50p 58.00p 55.25p 58.00p 11812
17/02/2022 57.50p 57.50p 57.50p 57.50p 0
16/02/2022 57.50p 58.10p 57.50p 57.50p 5113
15/02/2022 57.50p 57.50p 56.50p 57.50p 676
14/02/2022 57.50p 58.39p 55.85p 57.50p 59955
11/02/2022 57.50p 58.50p 55.41p 57.50p 47342
10/02/2022 58.50p 59.20p 56.20p 57.50p 22374
09/02/2022 53.50p 59.75p 52.10p 58.50p 283945
08/02/2022 53.50p 53.60p 52.00p 53.50p 98800
07/02/2022 54.50p 54.59p 52.03p 53.50p 39653
04/02/2022 54.50p 54.62p 53.55p 54.50p 25856
03/02/2022 54.50p 55.00p 53.55p 54.50p 102002
02/02/2022 55.70p 56.02p 54.50p 54.50p 196000
01/02/2022 55.70p 56.35p 55.00p 55.70p 48466
31/01/2022 56.00p 56.47p 55.70p 55.70p 126280
28/01/2022 56.00p 56.50p 56.00p 56.00p 8477
27/01/2022 57.50p 57.50p 55.50p 56.00p 42840
26/01/2022 58.50p 58.50p 55.00p 58.00p 80798
25/01/2022 63.00p 63.00p 57.00p 58.50p 15828
24/01/2022 63.50p 63.50p 60.00p 62.50p 24297
21/01/2022 62.50p 63.50p 61.12p 63.50p 53989
20/01/2022 62.50p 62.50p 60.80p 62.50p 27382
19/01/2022 63.50p 63.50p 60.55p 62.50p 68186
18/01/2022 62.50p 64.21p 62.50p 63.50p 45629
17/01/2022 67.00p 67.00p 62.00p 62.50p 60876
14/01/2022 67.00p 67.00p 66.00p 67.00p 21877
13/01/2022 67.00p 68.00p 66.30p 67.00p 76639
12/01/2022 67.00p 67.00p 66.26p 67.00p 4092
10/01/2022 70.00p 70.00p 66.00p 67.00p 33766
07/01/2022 70.00p 70.00p 69.25p 70.00p 1453
06/01/2022 72.00p 72.00p 68.10p 70.00p 20837
05/01/2022 73.50p 73.50p 72.00p 72.00p 18043
04/01/2022 75.00p 78.00p 72.00p 73.50p 19891
03/01/2022 76.50p 76.50p 75.00p 75.00p 28038
31/12/2021 76.50p 76.50p 75.00p 75.00p 28038
30/12/2021 71.00p 79.40p 71.00p 76.50p 234558
29/12/2021 69.00p 72.00p 64.00p 71.00p 231312
28/12/2021 69.00p 69.00p 68.60p 69.00p 9921
27/12/2021 69.00p 69.00p 68.60p 69.00p 9921
24/12/2021 69.00p 69.00p 68.60p 69.00p 9921
23/12/2021 72.50p 73.39p 68.00p 69.00p 95616
22/12/2021 72.50p 74.96p 70.00p 72.50p 162326
21/12/2021 80.00p 80.00p 72.00p 72.50p 102234
20/12/2021 73.50p 81.92p 73.25p 80.00p 286691
17/12/2021 81.00p 82.00p 62.36p 73.50p 507480
16/12/2021 92.00p 92.00p 79.00p 81.00p 447379
15/12/2021 91.50p 91.50p 90.02p 90.50p 158502
14/12/2021 107.50p 108.75p 90.00p 91.50p 266579
13/12/2021 121.50p 122.40p 102.50p 107.50p 495428
10/12/2021 134.50p 137.00p 132.00p 136.00p 16800
09/12/2021 137.50p 140.00p 132.00p 134.50p 31059
08/12/2021 143.00p 143.12p 135.00p 137.50p 23640
07/12/2021 143.00p 144.95p 140.25p 143.00p 19355
06/12/2021 144.00p 144.00p 141.25p 143.00p 3250
03/12/2021 145.00p 145.00p 144.00p 145.00p 2226
02/12/2021 145.00p 148.00p 143.50p 145.00p 2477
01/12/2021 140.50p 146.00p 136.00p 145.00p 29408
30/11/2021 142.00p 145.00p 137.50p 140.50p 19114
29/11/2021 143.50p 143.50p 140.00p 140.00p 2911
26/11/2021 147.50p 147.50p 140.00p 143.50p 49562
25/11/2021 147.50p 148.50p 145.57p 147.50p 108
24/11/2021 146.50p 150.00p 145.40p 147.50p 60947
23/11/2021 147.50p 147.50p 145.15p 146.50p 7829
22/11/2021 149.00p 149.90p 146.68p 149.00p 10346
19/11/2021 149.00p 150.00p 146.00p 149.00p 10397
18/11/2021 149.00p 150.00p 147.50p 149.00p 13117
17/11/2021 149.00p 151.00p 145.00p 149.00p 41015
16/11/2021 147.50p 151.40p 146.00p 149.00p 7248
15/11/2021 152.50p 154.80p 146.00p 147.50p 67052
12/11/2021 147.50p 155.00p 146.95p 152.50p 33015
11/11/2021 147.50p 150.00p 146.06p 147.50p 19746
10/11/2021 151.50p 151.50p 145.25p 147.50p 64500
09/11/2021 159.00p 159.00p 151.50p 151.50p 58803
08/11/2021 161.50p 165.00p 158.00p 159.00p 17196
05/11/2021 160.00p 163.50p 158.50p 161.50p 53723
04/11/2021 164.50p 168.00p 158.25p 160.00p 62868
03/11/2021 157.50p 167.50p 155.50p 164.50p 220133
02/11/2021 152.50p 154.65p 151.50p 151.50p 48304
01/11/2021 152.50p 153.50p 152.50p 152.50p 2000
29/10/2021 154.00p 155.00p 150.00p 152.50p 21960
28/10/2021 154.00p 157.00p 150.40p 154.00p 7143
27/10/2021 156.50p 157.88p 152.00p 154.00p 62335
26/10/2021 152.50p 158.00p 152.50p 156.50p 33019
25/10/2021 156.00p 156.00p 146.00p 152.50p 73963
22/10/2021 157.50p 160.00p 155.05p 156.00p 19600
21/10/2021 161.00p 161.00p 156.00p 157.50p 23002
20/10/2021 161.00p 162.00p 157.20p 161.00p 26992
19/10/2021 163.50p 164.48p 161.00p 161.00p 8045
18/10/2021 162.50p 167.00p 162.40p 163.50p 37840
15/10/2021 163.50p 164.95p 161.00p 162.50p 53019
14/10/2021 162.50p 166.00p 156.00p 163.50p 177340
13/10/2021 150.00p 162.50p 150.00p 162.50p 101728
12/10/2021 152.50p 153.00p 146.00p 150.00p 45366
11/10/2021 146.00p 155.00p 146.00p 152.50p 42607
08/10/2021 142.50p 149.25p 142.50p 146.00p 13104
07/10/2021 143.50p 148.00p 140.00p 142.50p 72440
06/10/2021 151.00p 151.00p 137.88p 143.50p 61871
05/10/2021 150.00p 156.65p 147.88p 151.00p 82633
04/10/2021 140.00p 154.50p 136.71p 150.00p 91422
01/10/2021 143.50p 143.50p 135.00p 140.00p 39576
30/09/2021 146.50p 146.50p 140.25p 143.50p 11422
29/09/2021 150.00p 154.35p 141.50p 146.50p 71518
28/09/2021 139.00p 154.50p 139.00p 150.00p 94408

*Close Price adjusted for both dividends and splits