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
27/09/2021 132.50p 141.86p 132.50p 139.00p 26476
24/09/2021 132.50p 132.50p 131.32p 132.50p 5159
23/09/2021 133.50p 134.50p 131.25p 132.50p 7171
22/09/2021 135.00p 135.00p 130.70p 134.50p 19490
21/09/2021 135.00p 138.75p 131.00p 135.00p 5286
20/09/2021 136.00p 138.90p 131.00p 135.00p 24627
17/09/2021 131.00p 144.86p 131.00p 138.00p 297326
16/09/2021 128.50p 129.00p 125.00p 128.50p 15317
15/09/2021 128.50p 129.34p 125.49p 128.50p 15704
14/09/2021 128.50p 129.75p 125.10p 128.00p 22410
13/09/2021 130.00p 130.25p 127.06p 128.50p 8406
10/09/2021 130.00p 130.00p 128.13p 130.00p 2546
09/09/2021 130.50p 132.89p 128.10p 130.00p 23950
08/09/2021 130.50p 133.55p 130.50p 130.50p 904
07/09/2021 130.00p 132.00p 130.00p 130.50p 5919
06/09/2021 129.50p 133.00p 129.10p 130.00p 54070
03/09/2021 131.50p 131.75p 125.08p 129.50p 20941
02/09/2021 131.50p 132.18p 130.80p 131.50p 37658
01/09/2021 131.50p 132.50p 130.70p 131.50p 24566
31/08/2021 128.50p 142.84p 128.50p 131.50p 104653
30/08/2021 126.00p 129.96p 123.28p 127.00p 23461
27/08/2021 126.00p 129.96p 123.28p 127.00p 23461
26/08/2021 121.00p 129.00p 121.00p 126.00p 19308
25/08/2021 117.50p 123.00p 117.50p 120.00p 51623
24/08/2021 119.00p 121.50p 115.00p 117.50p 9240
23/08/2021 119.00p 122.95p 116.50p 119.00p 18705
20/08/2021 119.00p 122.00p 119.00p 119.00p 33895
19/08/2021 122.50p 122.50p 118.00p 119.00p 10053
18/08/2021 122.50p 122.50p 120.00p 121.50p 17497
17/08/2021 122.50p 122.95p 120.25p 122.50p 29156
16/08/2021 122.50p 123.45p 121.00p 122.50p 11787
13/08/2021 122.50p 123.70p 120.80p 122.50p 9013
12/08/2021 122.50p 123.70p 120.80p 122.50p 6831
11/08/2021 120.00p 125.00p 118.50p 122.50p 52521
10/08/2021 127.00p 127.00p 115.05p 120.00p 117845
09/08/2021 127.00p 127.00p 125.00p 127.00p 5000
06/08/2021 127.00p 131.00p 123.10p 127.00p 14135
05/08/2021 127.00p 127.00p 122.88p 127.00p 719
04/08/2021 127.00p 127.00p 122.00p 127.00p 9500
03/08/2021 127.00p 127.00p 126.00p 127.00p 20570
02/08/2021 128.50p 128.50p 123.20p 126.00p 22657
30/07/2021 128.50p 128.50p 125.00p 127.50p 25250
29/07/2021 128.50p 128.50p 127.50p 127.50p 13000
28/07/2021 129.00p 130.02p 125.50p 128.50p 26036
27/07/2021 129.00p 129.00p 128.66p 129.00p 6764
26/07/2021 131.50p 131.50p 128.62p 129.00p 7342
23/07/2021 131.50p 132.00p 128.50p 131.50p 2250
22/07/2021 130.00p 131.50p 128.00p 131.50p 5980
21/07/2021 130.50p 130.50p 127.55p 130.00p 85212
20/07/2021 132.50p 132.69p 130.00p 130.00p 58021
19/07/2021 136.00p 139.80p 132.50p 132.50p 78926
16/07/2021 130.00p 140.00p 126.89p 136.00p 92035
15/07/2021 127.50p 133.50p 125.50p 130.00p 21075
14/07/2021 128.50p 128.50p 125.25p 127.50p 11122
13/07/2021 128.50p 128.50p 127.00p 128.50p 17566
12/07/2021 129.50p 131.25p 127.50p 128.50p 25225
09/07/2021 129.00p 130.00p 126.37p 128.50p 12501
08/07/2021 130.00p 130.75p 128.00p 128.00p 40023
07/07/2021 131.00p 133.00p 128.12p 130.00p 8503
06/07/2021 127.50p 132.85p 126.50p 131.00p 41334
05/07/2021 127.50p 129.80p 126.35p 127.50p 10484
02/07/2021 127.50p 134.00p 127.50p 127.50p 5195
01/07/2021 127.50p 130.00p 126.15p 127.50p 41532
30/06/2021 126.00p 130.00p 124.50p 127.50p 18890
29/06/2021 125.00p 129.00p 125.00p 126.00p 6664
28/06/2021 125.00p 126.35p 120.00p 125.00p 98292
25/06/2021 130.00p 130.00p 113.20p 125.00p 274969
24/06/2021 141.50p 141.50p 136.50p 138.00p 9427
23/06/2021 149.00p 154.00p 137.00p 141.50p 48726
22/06/2021 146.00p 155.00p 146.00p 149.00p 45584
21/06/2021 136.00p 148.40p 133.50p 146.00p 54579
18/06/2021 136.00p 140.00p 135.00p 136.00p 6046
17/06/2021 136.00p 136.89p 132.30p 136.00p 17327
16/06/2021 136.00p 137.25p 133.19p 136.00p 7527
15/06/2021 136.00p 137.20p 133.00p 136.00p 2006
14/06/2021 137.50p 139.00p 135.00p 136.00p 28954
11/06/2021 141.00p 141.00p 137.50p 137.50p 20412
10/06/2021 143.00p 143.00p 138.00p 141.00p 15459
09/06/2021 144.00p 144.00p 140.00p 144.00p 13124
08/06/2021 144.00p 145.00p 140.00p 144.00p 59314
07/06/2021 151.00p 152.00p 141.00p 144.00p 61539
04/06/2021 151.00p 152.32p 151.00p 151.00p 4014
03/06/2021 151.00p 155.00p 147.75p 151.00p 48075
02/06/2021 142.50p 154.90p 141.25p 151.00p 54127
01/06/2021 142.50p 143.50p 141.05p 142.50p 15147
31/05/2021 143.50p 143.75p 142.00p 142.50p 18624
28/05/2021 143.50p 143.75p 142.00p 142.50p 18624
27/05/2021 142.00p 144.00p 140.72p 143.50p 28980
26/05/2021 142.00p 142.00p 140.58p 142.00p 9958
25/05/2021 142.00p 143.00p 141.00p 142.00p 16285
24/05/2021 142.00p 143.00p 140.72p 142.00p 3773
21/05/2021 142.50p 143.75p 140.25p 142.00p 28765
20/05/2021 142.50p 143.50p 140.50p 142.50p 1161
19/05/2021 136.00p 144.37p 136.00p 142.50p 24006
18/05/2021 134.00p 138.00p 132.10p 135.00p 21325
17/05/2021 135.00p 137.70p 132.10p 134.00p 6962
14/05/2021 135.50p 137.75p 134.48p 135.00p 15824
13/05/2021 136.50p 138.00p 134.00p 135.50p 15735
12/05/2021 133.50p 137.00p 132.10p 136.50p 24178
11/05/2021 137.50p 139.75p 131.00p 133.50p 62822
10/05/2021 130.00p 140.00p 130.00p 137.50p 63546
07/05/2021 138.00p 138.70p 135.50p 137.50p 23616
06/05/2021 138.00p 139.50p 136.00p 138.00p 14163
05/05/2021 140.00p 141.96p 139.50p 139.50p 38585
04/05/2021 137.50p 140.00p 135.25p 140.00p 80971
03/05/2021 140.50p 140.55p 135.10p 137.50p 112112
30/04/2021 140.50p 140.55p 135.10p 137.50p 112112
29/04/2021 139.50p 141.85p 138.50p 140.50p 20051
28/04/2021 139.50p 141.40p 137.77p 139.50p 12057
27/04/2021 137.50p 141.90p 137.50p 139.50p 21849
26/04/2021 142.50p 142.50p 137.50p 137.50p 27123
23/04/2021 142.50p 143.00p 140.25p 142.50p 1221
22/04/2021 142.50p 143.50p 140.75p 142.50p 8256
21/04/2021 142.00p 143.75p 142.00p 142.50p 13683
20/04/2021 144.00p 144.00p 139.00p 142.00p 31754
19/04/2021 146.50p 146.90p 141.00p 144.00p 48152
16/04/2021 148.00p 148.00p 145.18p 146.50p 23683
15/04/2021 148.00p 149.00p 146.48p 148.00p 49047
14/04/2021 147.50p 149.00p 146.10p 148.00p 6709
13/04/2021 147.50p 148.50p 145.25p 147.50p 19906
12/04/2021 150.00p 150.00p 145.10p 147.50p 23520
09/04/2021 150.00p 155.00p 147.10p 155.00p 17525
08/04/2021 150.00p 153.50p 147.00p 150.00p 14095
07/04/2021 150.00p 154.00p 147.60p 150.00p 19971
06/04/2021 144.00p 154.60p 142.00p 150.00p 55766
05/04/2021 141.50p 144.00p 140.00p 144.00p 48779
02/04/2021 141.50p 144.00p 140.00p 144.00p 48779
01/04/2021 141.50p 144.00p 140.00p 144.00p 48779
31/03/2021 142.50p 142.85p 141.25p 141.50p 15393
30/03/2021 140.00p 145.00p 135.50p 142.50p 35178
29/03/2021 142.50p 152.00p 142.50p 147.50p 48289
26/03/2021 142.50p 143.75p 140.10p 142.50p 10387
25/03/2021 148.50p 149.50p 142.50p 142.50p 23738
24/03/2021 147.50p 152.20p 146.22p 148.50p 31270
23/03/2021 142.50p 150.00p 141.15p 147.50p 78705
22/03/2021 142.50p 143.65p 140.10p 142.50p 16101
19/03/2021 148.00p 148.20p 140.06p 142.00p 43308
18/03/2021 148.00p 149.60p 146.00p 148.00p 13167
17/03/2021 141.00p 150.00p 140.04p 148.00p 106309
16/03/2021 141.50p 142.00p 140.04p 141.00p 26496
15/03/2021 142.50p 143.00p 140.55p 142.50p 39311
12/03/2021 143.00p 143.90p 142.50p 142.50p 26840
11/03/2021 144.00p 146.40p 142.66p 143.00p 60599
10/03/2021 145.00p 149.80p 142.66p 144.00p 7406
09/03/2021 145.00p 147.90p 142.50p 145.00p 15674
08/03/2021 145.50p 148.50p 142.33p 145.50p 4429
05/03/2021 146.00p 149.10p 142.33p 145.50p 19588
04/03/2021 149.50p 149.50p 142.40p 146.00p 49853
03/03/2021 149.50p 153.46p 146.98p 149.50p 5555
02/03/2021 147.50p 153.46p 146.00p 149.50p 39402
01/03/2021 149.50p 151.57p 147.10p 147.50p 19918
26/02/2021 152.50p 154.90p 145.18p 149.50p 22834
25/02/2021 152.50p 157.00p 150.65p 154.00p 9303
24/02/2021 157.50p 157.50p 148.10p 152.50p 36321
23/02/2021 162.50p 163.50p 155.00p 157.50p 18658
22/02/2021 167.50p 168.50p 160.15p 162.50p 13785
19/02/2021 169.00p 169.00p 165.00p 167.50p 10596
18/02/2021 169.00p 173.00p 166.25p 169.00p 15664
17/02/2021 170.00p 172.45p 167.00p 170.00p 46777
16/02/2021 170.00p 173.00p 168.95p 170.00p 4694
15/02/2021 171.50p 174.30p 168.00p 170.00p 28829
12/02/2021 165.50p 175.00p 165.50p 171.50p 21860
11/02/2021 167.50p 168.00p 162.65p 164.00p 18957
10/02/2021 169.50p 172.00p 165.00p 167.50p 29715
09/02/2021 171.50p 172.80p 168.00p 171.00p 23096
08/02/2021 170.50p 177.00p 170.00p 171.50p 28888
05/02/2021 155.00p 174.35p 155.00p 170.50p 63792
04/02/2021 155.00p 159.00p 154.50p 155.00p 9707
03/02/2021 158.50p 158.50p 154.48p 155.00p 8047
02/02/2021 152.50p 162.00p 152.50p 158.50p 38621
01/02/2021 147.50p 154.09p 147.50p 151.00p 40099
29/01/2021 152.50p 153.70p 146.20p 147.50p 14379
28/01/2021 154.00p 157.80p 145.05p 152.50p 30773
27/01/2021 166.00p 166.25p 153.55p 156.00p 87526
26/01/2021 169.50p 169.50p 165.15p 166.00p 16894
25/01/2021 170.50p 173.00p 165.00p 169.50p 32024
22/01/2021 175.00p 176.65p 168.25p 170.50p 16298
21/01/2021 166.50p 180.00p 165.00p 176.50p 82380
20/01/2021 166.50p 169.93p 164.47p 166.50p 15998
19/01/2021 157.50p 169.93p 156.50p 166.50p 51661
18/01/2021 151.00p 159.00p 148.20p 157.50p 39535
15/01/2021 152.50p 152.50p 150.00p 151.00p 4186
14/01/2021 155.00p 155.00p 150.00p 152.50p 15072
13/01/2021 149.00p 157.50p 146.25p 155.00p 35264
12/01/2021 156.50p 156.62p 145.70p 149.00p 57712
11/01/2021 167.50p 168.00p 153.10p 156.50p 40211
08/01/2021 167.50p 169.00p 165.00p 167.50p 28992
07/01/2021 171.00p 172.88p 167.00p 167.50p 74040
06/01/2021 162.50p 179.00p 158.70p 171.00p 68823
05/01/2021 162.50p 164.90p 161.65p 162.50p 30135
04/01/2021 152.00p 165.00p 151.20p 162.50p 86282
01/01/2021 153.00p 154.00p 120.00p 152.00p 126134
31/12/2020 153.00p 154.00p 120.00p 152.00p 126134
30/12/2020 152.50p 159.50p 150.16p 153.00p 21814
29/12/2020 150.00p 155.00p 150.00p 152.50p 19672
28/12/2020 150.00p 154.80p 148.00p 150.00p 8226
25/12/2020 150.00p 154.80p 148.00p 150.00p 8226
24/12/2020 150.00p 154.80p 148.00p 150.00p 8226
23/12/2020 145.00p 155.00p 145.00p 150.00p 31326
22/12/2020 137.50p 147.00p 136.80p 145.00p 30458

*Close Price adjusted for both dividends and splits