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
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
21/12/2020 137.50p 139.50p 136.00p 137.50p 12762
18/12/2020 137.50p 140.00p 135.13p 137.50p 1672
17/12/2020 144.00p 147.00p 135.20p 137.50p 20287
16/12/2020 133.00p 150.00p 132.00p 144.00p 110818
15/12/2020 134.00p 134.50p 126.50p 133.00p 126398
14/12/2020 135.00p 136.50p 130.00p 134.00p 53242
11/12/2020 160.00p 165.00p 126.00p 135.00p 79876
10/12/2020 167.50p 167.50p 155.50p 160.00p 14605
09/12/2020 167.50p 168.40p 161.00p 167.50p 13902
08/12/2020 176.50p 176.50p 165.75p 167.50p 11557
07/12/2020 170.00p 178.00p 167.50p 176.50p 13876
04/12/2020 167.50p 179.00p 167.50p 170.00p 9167
03/12/2020 167.50p 170.00p 166.50p 167.50p 22791
02/12/2020 175.00p 175.60p 166.99p 167.50p 6677
01/12/2020 172.50p 179.00p 170.50p 175.00p 8482
30/11/2020 160.00p 179.00p 158.10p 172.50p 28909
27/11/2020 160.00p 163.75p 156.95p 160.00p 8953
26/11/2020 160.00p 163.25p 156.95p 160.00p 5431
25/11/2020 152.50p 170.00p 152.50p 165.00p 23093
24/11/2020 147.50p 160.00p 147.50p 152.50p 35887
23/11/2020 150.00p 155.00p 147.50p 147.50p 53104
20/11/2020 142.50p 142.50p 140.12p 142.50p 2862
19/11/2020 142.50p 143.25p 140.10p 142.50p 6239
18/11/2020 147.50p 147.50p 145.00p 147.50p 5578
17/11/2020 147.50p 148.85p 145.10p 147.50p 3634
16/11/2020 150.00p 154.80p 146.10p 150.00p 12220
13/11/2020 147.50p 154.80p 147.50p 150.00p 6315
12/11/2020 132.50p 149.90p 132.50p 147.50p 51860
10/11/2020 132.50p 134.90p 130.42p 132.50p 7462
09/11/2020 131.00p 133.50p 128.55p 132.50p 22904
06/11/2020 131.00p 132.00p 128.55p 131.00p 4753
05/11/2020 129.00p 131.50p 128.22p 131.00p 8680
04/11/2020 129.00p 129.00p 125.50p 129.00p 5155
03/11/2020 131.00p 132.00p 125.00p 129.00p 18040
02/11/2020 131.00p 131.00p 125.00p 131.00p 3000
30/10/2020 130.00p 131.00p 130.00p 131.00p 2000
29/10/2020 132.50p 133.75p 130.00p 132.50p 4137
28/10/2020 132.50p 132.50p 130.00p 132.50p 3480
27/10/2020 140.00p 140.00p 125.00p 132.50p 72558
26/10/2020 140.00p 143.00p 135.20p 140.00p 8220
23/10/2020 132.50p 140.00p 130.10p 140.00p 34764
22/10/2020 140.00p 141.11p 137.00p 140.00p 11154
21/10/2020 141.50p 143.38p 140.00p 140.00p 7243
20/10/2020 142.50p 149.25p 139.50p 141.50p 19105
19/10/2020 137.50p 140.00p 136.68p 137.50p 3717
16/10/2020 137.50p 140.00p 137.50p 137.50p 3564
15/10/2020 142.50p 144.00p 136.00p 137.50p 31750
14/10/2020 137.50p 144.90p 137.50p 142.50p 27156
13/10/2020 142.50p 146.00p 136.00p 137.50p 36897
12/10/2020 140.00p 149.00p 140.00p 142.50p 35681
09/10/2020 137.50p 155.00p 137.50p 142.50p 73050
08/10/2020 132.50p 132.50p 132.50p 132.50p 0
07/10/2020 132.50p 132.50p 130.00p 132.50p 7500
06/10/2020 132.50p 135.00p 132.50p 132.50p 3467
05/10/2020 132.50p 133.50p 131.15p 132.50p 6346
02/10/2020 132.50p 132.50p 131.55p 132.50p 8002
01/10/2020 132.50p 135.00p 131.25p 135.00p 13595
30/09/2020 133.50p 134.00p 130.25p 132.50p 7213
29/09/2020 125.00p 141.00p 121.88p 133.50p 26009
28/09/2020 125.00p 129.00p 122.00p 125.00p 15067
25/09/2020 125.00p 127.50p 125.00p 125.00p 9967
24/09/2020 129.00p 129.00p 124.00p 125.00p 7918
23/09/2020 130.00p 130.00p 125.10p 129.00p 8798
22/09/2020 130.00p 130.00p 130.00p 130.00p 0
21/09/2020 132.50p 132.50p 126.00p 130.00p 13902
18/09/2020 132.50p 135.00p 130.70p 132.50p 8369
17/09/2020 132.50p 135.00p 132.00p 132.50p 6906
16/09/2020 137.50p 138.75p 132.50p 132.50p 981
15/09/2020 137.50p 138.90p 136.25p 137.50p 3367
14/09/2020 137.50p 140.00p 136.10p 137.50p 9356
11/09/2020 135.00p 140.00p 132.60p 135.00p 11788
10/09/2020 126.00p 138.50p 126.00p 135.00p 38957
09/09/2020 129.50p 129.50p 120.00p 126.00p 23699
08/09/2020 135.00p 135.50p 125.00p 129.50p 9508
07/09/2020 135.00p 135.75p 130.00p 135.00p 32532
04/09/2020 141.00p 141.00p 130.00p 135.00p 18084
03/09/2020 150.00p 155.00p 137.16p 141.00p 44952
02/09/2020 135.00p 153.00p 135.00p 150.00p 47077
01/09/2020 135.00p 136.90p 132.00p 135.00p 29707
31/08/2020 129.00p 138.00p 129.00p 135.00p 51010
28/08/2020 129.00p 138.00p 129.00p 135.00p 51010
27/08/2020 112.50p 132.10p 112.50p 129.00p 51722
26/08/2020 117.50p 120.00p 113.00p 120.00p 21450
25/08/2020 107.50p 123.50p 107.50p 117.50p 52746
24/08/2020 101.00p 112.00p 101.00p 107.50p 24608
21/08/2020 100.00p 105.00p 95.00p 101.00p 23671
20/08/2020 100.00p 100.00p 97.55p 100.00p 2038
19/08/2020 100.00p 102.00p 97.55p 100.00p 7133
18/08/2020 100.00p 102.00p 97.50p 100.00p 12398
17/08/2020 100.00p 102.90p 98.00p 100.00p 20611
14/08/2020 101.00p 103.40p 100.00p 100.00p 3061
13/08/2020 106.50p 108.95p 96.55p 101.00p 74638
12/08/2020 99.00p 107.00p 96.00p 106.50p 31974
11/08/2020 97.50p 104.90p 95.10p 99.00p 60406
10/08/2020 92.50p 96.60p 92.50p 93.50p 11365
07/08/2020 93.50p 94.50p 92.50p 92.50p 7756
06/08/2020 97.50p 98.00p 92.00p 93.50p 39167
05/08/2020 92.50p 107.50p 92.50p 97.50p 98973
04/08/2020 87.00p 90.00p 87.00p 87.00p 9121
03/08/2020 86.00p 90.00p 83.75p 87.00p 10472
31/07/2020 86.00p 87.50p 83.25p 86.00p 5243
30/07/2020 86.00p 87.50p 86.00p 86.00p 1129
29/07/2020 86.00p 87.50p 86.00p 86.00p 7010
28/07/2020 86.00p 87.50p 86.00p 86.00p 5800
27/07/2020 86.00p 86.00p 86.00p 86.00p 20000
24/07/2020 86.00p 87.50p 86.00p 86.00p 5036
23/07/2020 86.00p 89.50p 83.50p 86.00p 6374
22/07/2020 88.50p 89.50p 86.00p 86.00p 9044
21/07/2020 93.50p 93.50p 80.70p 90.00p 44961
20/07/2020 97.50p 97.50p 90.00p 93.50p 17692
17/07/2020 97.50p 99.00p 95.10p 97.50p 8734
16/07/2020 101.50p 102.00p 95.10p 97.50p 10977
15/07/2020 101.50p 104.00p 101.50p 101.50p 7017
14/07/2020 102.00p 102.00p 99.00p 101.50p 6376
13/07/2020 110.00p 110.00p 96.00p 102.00p 24278
10/07/2020 110.00p 112.00p 106.00p 110.00p 14411
09/07/2020 116.00p 116.00p 106.90p 110.00p 18427
08/07/2020 116.00p 116.00p 112.00p 116.00p 4880
07/07/2020 116.00p 116.00p 116.00p 116.00p 0

*Close Price adjusted for both dividends and splits