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
24/07/2026 23.00p 24.00p 22.40p 24.00p 126744
23/07/2026 23.00p 23.59p 22.34p 23.00p 50110
22/07/2026 23.00p 23.00p 22.26p 23.00p 2019
21/07/2026 24.00p 24.00p 22.13p 23.00p 101668
20/07/2026 23.50p 24.45p 23.17p 24.00p 103401
17/07/2026 24.50p 24.50p 23.11p 23.50p 43343
16/07/2026 25.00p 26.00p 24.00p 24.50p 77654
15/07/2026 25.50p 25.50p 24.20p 25.00p 231017
14/07/2026 24.50p 27.00p 24.26p 25.50p 1112326
13/07/2026 23.00p 24.90p 23.00p 24.50p 339593
10/07/2026 22.00p 23.70p 22.00p 23.00p 194500
09/07/2026 22.00p 22.90p 21.52p 22.00p 140771
08/07/2026 21.00p 23.00p 21.00p 22.00p 109387
07/07/2026 19.50p 21.92p 19.50p 21.00p 203046
06/07/2026 19.00p 20.85p 19.00p 19.50p 47323
03/07/2026 19.00p 20.00p 18.20p 19.00p 164275
02/07/2026 19.00p 19.88p 18.15p 19.00p 6821
01/07/2026 19.00p 19.90p 19.00p 19.00p 54
30/06/2026 18.00p 19.50p 18.00p 19.00p 158266
29/06/2026 17.75p 18.10p 17.50p 17.75p 52
26/06/2026 17.75p 18.10p 17.50p 17.75p 33317
25/06/2026 18.50p 18.50p 17.50p 17.75p 144768
24/06/2026 19.00p 19.00p 18.00p 18.20p 76307
23/06/2026 19.00p 19.30p 18.50p 19.00p 9
22/06/2026 19.50p 19.50p 18.03p 19.00p 199151
19/06/2026 19.50p 19.50p 18.45p 19.50p 5447
18/06/2026 19.50p 19.50p 18.70p 19.50p 30000
17/06/2026 19.50p 19.90p 19.33p 19.50p 23000
16/06/2026 19.50p 20.40p 18.90p 19.50p 117496
15/06/2026 19.50p 20.25p 18.80p 19.50p 98501
12/06/2026 19.00p 19.50p 18.44p 19.50p 56503
11/06/2026 19.50p 19.50p 18.02p 19.00p 52295
10/06/2026 19.50p 19.50p 19.15p 19.50p 6976
09/06/2026 19.50p 19.85p 19.13p 19.50p 38520
08/06/2026 19.50p 19.90p 19.05p 19.50p 148563
05/06/2026 20.00p 20.00p 19.25p 19.50p 79149
04/06/2026 18.00p 21.00p 17.33p 20.00p 522999
03/06/2026 18.00p 18.40p 17.33p 18.00p 18936
02/06/2026 18.00p 18.40p 17.00p 18.00p 384130
01/06/2026 20.00p 20.14p 17.50p 18.00p 366289
29/05/2026 20.00p 20.20p 19.00p 20.00p 69788
28/05/2026 20.00p 20.18p 19.10p 20.00p 28893
27/05/2026 20.00p 20.80p 19.20p 20.00p 86823
26/05/2026 21.00p 21.78p 19.25p 20.00p 432641
22/05/2026 20.50p 21.80p 19.15p 21.00p 634125
21/05/2026 21.00p 22.00p 20.63p 21.00p 26974
20/05/2026 21.00p 22.00p 20.00p 21.00p 356780
19/05/2026 24.00p 24.00p 21.00p 21.00p 381702
18/05/2026 24.00p 24.00p 24.00p 24.00p 4387
15/05/2026 24.00p 24.18p 23.04p 24.00p 108797
14/05/2026 23.50p 25.00p 23.50p 24.00p 168054
13/05/2026 25.50p 25.50p 23.52p 24.00p 495951
12/05/2026 25.50p 26.80p 23.16p 25.50p 1100633
11/05/2026 24.00p 26.00p 23.76p 25.00p 970057
08/05/2026 20.50p 24.67p 20.50p 24.00p 881252
07/05/2026 19.80p 21.00p 19.65p 20.50p 202930
06/05/2026 19.50p 20.00p 19.10p 19.80p 285283
05/05/2026 19.50p 19.80p 19.10p 19.50p 108395
01/05/2026 20.50p 20.50p 19.00p 19.50p 475132
30/04/2026 20.50p 20.90p 20.00p 20.50p 198003
29/04/2026 19.50p 20.94p 19.50p 20.50p 186557
28/04/2026 18.75p 19.95p 18.75p 19.50p 202679
27/04/2026 17.75p 19.00p 17.75p 18.75p 257974
24/04/2026 18.00p 18.00p 17.64p 17.75p 194438
23/04/2026 18.25p 18.33p 18.12p 18.25p 117308
22/04/2026 19.00p 19.00p 18.03p 18.25p 132185
21/04/2026 19.00p 20.00p 18.64p 19.00p 651032
20/04/2026 18.00p 19.49p 17.75p 19.00p 652826
17/04/2026 18.00p 18.87p 17.50p 18.00p 517739
16/04/2026 17.00p 18.50p 16.90p 18.00p 750591
15/04/2026 15.00p 17.37p 15.00p 17.00p 920122
14/04/2026 15.00p 15.30p 14.70p 15.00p 34854
13/04/2026 15.00p 15.10p 14.71p 15.00p 57594
10/04/2026 13.50p 15.40p 13.50p 15.00p 752140
09/04/2026 13.50p 13.99p 13.00p 13.50p 444673
08/04/2026 12.75p 14.00p 12.75p 13.50p 265746
07/04/2026 12.75p 13.37p 12.00p 12.75p 501606
02/04/2026 12.75p 12.90p 12.00p 12.75p 72245
01/04/2026 12.50p 13.20p 12.43p 12.75p 209656
31/03/2026 12.75p 12.75p 12.17p 12.50p 0
30/03/2026 12.75p 12.80p 12.18p 12.75p 172521
27/03/2026 12.75p 12.90p 12.16p 12.75p 121938
26/03/2026 12.75p 13.20p 12.21p 12.75p 218008
25/03/2026 13.50p 13.50p 12.26p 12.75p 634564
24/03/2026 13.50p 13.50p 13.50p 13.50p 0
23/03/2026 13.75p 13.75p 13.00p 13.50p 93114
20/03/2026 14.00p 14.13p 13.16p 13.75p 126931
19/03/2026 14.25p 14.50p 13.63p 14.00p 267962
18/03/2026 14.00p 14.48p 13.88p 14.25p 324769
17/03/2026 13.25p 13.95p 13.25p 14.00p 438272
16/03/2026 13.00p 13.00p 12.50p 13.00p 9704
13/03/2026 13.25p 13.38p 12.50p 13.00p 88084
12/03/2026 13.25p 13.25p 13.20p 13.25p 20033
11/03/2026 13.38p 13.38p 13.00p 13.25p 40164
10/03/2026 13.38p 13.38p 13.00p 13.38p 8411
09/03/2026 13.38p 13.38p 12.60p 13.38p 85129
06/03/2026 13.38p 13.60p 13.19p 13.38p 1838
05/03/2026 13.38p 13.60p 13.19p 13.38p 23957
04/03/2026 13.50p 13.70p 13.15p 13.38p 58000
03/03/2026 13.50p 13.90p 13.25p 13.50p 51840
02/03/2026 13.75p 14.40p 13.25p 13.50p 48893
27/02/2026 13.75p 14.25p 13.33p 13.75p 129359
26/02/2026 13.50p 13.75p 13.15p 13.75p 50757
25/02/2026 13.25p 13.50p 13.00p 13.50p 152850
24/02/2026 13.50p 13.50p 13.00p 13.25p 39266
23/02/2026 13.50p 13.50p 13.20p 13.50p 0
20/02/2026 13.50p 13.50p 13.12p 13.50p 39778
19/02/2026 14.25p 14.25p 13.50p 13.50p 104931
18/02/2026 14.25p 14.25p 14.01p 14.25p 71469
17/02/2026 14.25p 14.25p 13.86p 14.25p 67689
16/02/2026 14.25p 14.50p 14.25p 14.25p 0
13/02/2026 14.25p 14.25p 13.86p 14.25p 11100
12/02/2026 14.25p 14.45p 14.25p 14.25p 40851
11/02/2026 13.50p 14.25p 13.30p 14.25p 187087
10/02/2026 14.50p 14.50p 13.50p 13.50p 204968
09/02/2026 14.50p 14.60p 14.08p 14.50p 9109
06/02/2026 14.50p 15.00p 14.10p 14.50p 129931
05/02/2026 14.50p 14.50p 14.26p 14.50p 79598
04/02/2026 14.50p 14.87p 14.05p 14.50p 235866
03/02/2026 14.50p 14.50p 14.21p 14.50p 25000
02/02/2026 14.50p 14.95p 14.05p 14.50p 209351
30/01/2026 15.75p 16.80p 14.01p 14.50p 679323
29/01/2026 15.50p 16.00p 15.40p 15.75p 35436
28/01/2026 15.50p 15.64p 15.00p 15.50p 378415
27/01/2026 15.50p 15.77p 15.30p 15.50p 114227
26/01/2026 15.50p 16.00p 15.00p 15.50p 204016
23/01/2026 14.50p 16.33p 14.36p 15.50p 1141322
22/01/2026 14.00p 14.99p 14.00p 14.50p 143677
21/01/2026 13.50p 14.43p 13.50p 14.00p 227940
20/01/2026 13.50p 13.50p 13.00p 13.50p 163312
19/01/2026 13.50p 13.50p 13.36p 13.50p 13397
16/01/2026 13.50p 13.67p 13.00p 13.50p 110803
15/01/2026 13.50p 13.74p 13.43p 13.50p 24329
14/01/2026 13.50p 13.50p 13.43p 13.50p 7408
13/01/2026 14.00p 14.00p 13.39p 13.50p 318495
12/01/2026 14.00p 14.40p 13.64p 14.00p 212556
09/01/2026 14.00p 14.18p 13.50p 14.00p 136805
08/01/2026 14.00p 14.00p 13.53p 14.00p 211073
07/01/2026 14.00p 14.00p 13.51p 14.00p 194179
06/01/2026 14.00p 14.00p 13.83p 14.00p 70303
05/01/2026 13.75p 14.08p 13.51p 14.00p 177901
02/01/2026 14.00p 14.31p 13.25p 13.75p 349609
01/01/2026 13.50p 14.40p 13.50p 14.00p 316110
31/12/2025 13.50p 14.40p 13.50p 14.00p 191110
30/12/2025 13.50p 14.00p 13.40p 13.50p 363683
29/12/2025 12.50p 13.47p 12.50p 13.25p 308228
26/12/2025 12.25p 13.00p 12.10p 12.75p 409861
25/12/2025 12.25p 13.00p 12.10p 12.75p 409861
24/12/2025 12.25p 13.00p 12.10p 12.75p 409861
23/12/2025 12.25p 12.25p 11.75p 12.25p 42973
22/12/2025 12.25p 12.27p 12.25p 12.25p 12196
19/12/2025 12.25p 12.39p 11.73p 12.25p 58754
18/12/2025 12.00p 12.25p 12.00p 12.25p 233697
17/12/2025 12.00p 12.40p 11.65p 12.00p 976
16/12/2025 12.25p 12.50p 11.56p 12.00p 167693
15/12/2025 12.25p 12.75p 12.00p 12.25p 52657
12/12/2025 12.25p 12.59p 12.23p 12.25p 86322
11/12/2025 12.25p 12.25p 11.75p 12.25p 33186
10/12/2025 12.00p 12.25p 11.75p 12.25p 245203
09/12/2025 12.00p 12.00p 11.63p 12.00p 108649
08/12/2025 12.00p 12.00p 11.60p 12.00p 94891
05/12/2025 12.00p 12.00p 11.50p 12.00p 168356
04/12/2025 12.00p 12.44p 11.67p 12.00p 61704
03/12/2025 12.00p 12.00p 11.67p 12.00p 1448
02/12/2025 12.00p 12.44p 11.67p 12.00p 105470
01/12/2025 12.00p 12.30p 11.65p 12.00p 51448
28/11/2025 12.00p 12.00p 11.80p 12.00p 45622
27/11/2025 12.00p 12.00p 11.55p 12.00p 123272
26/11/2025 12.00p 12.00p 11.75p 12.00p 94905
25/11/2025 12.25p 12.25p 12.00p 12.25p 2314
24/11/2025 12.25p 12.25p 12.00p 12.25p 19520
21/11/2025 12.25p 12.25p 12.00p 12.25p 94437
20/11/2025 12.25p 12.25p 12.22p 12.25p 40867
19/11/2025 12.25p 12.25p 12.17p 12.25p 0
18/11/2025 12.25p 12.25p 12.17p 12.25p 0
17/11/2025 12.50p 12.70p 12.10p 12.25p 338236
14/11/2025 12.50p 12.90p 12.34p 12.50p 52445
13/11/2025 12.50p 12.80p 12.30p 12.50p 72857
12/11/2025 12.50p 12.87p 12.28p 12.50p 92972
11/11/2025 13.00p 13.00p 12.33p 12.50p 120016
10/11/2025 13.25p 13.28p 12.63p 13.00p 216966
07/11/2025 13.00p 13.43p 13.00p 13.25p 219786
06/11/2025 12.25p 13.40p 12.02p 13.00p 672687
05/11/2025 12.75p 12.75p 12.00p 12.25p 150866
04/11/2025 12.75p 13.49p 12.00p 12.75p 1771892
03/11/2025 12.25p 12.25p 11.61p 12.00p 177417
31/10/2025 11.15p 12.30p 10.90p 12.00p 904682
30/10/2025 11.15p 11.20p 10.86p 11.15p 78822
29/10/2025 11.15p 11.15p 10.80p 11.15p 36274
28/10/2025 11.15p 11.15p 10.50p 11.15p 86000
27/10/2025 11.25p 11.25p 10.81p 11.15p 134215
24/10/2025 11.25p 11.45p 11.00p 11.25p 750
23/10/2025 11.25p 11.25p 11.00p 11.25p 94193
22/10/2025 11.25p 11.25p 11.00p 11.25p 37849
21/10/2025 11.00p 11.30p 11.00p 11.25p 170857
20/10/2025 11.00p 11.40p 10.77p 11.00p 45513
17/10/2025 11.38p 11.38p 10.75p 11.00p 68689
16/10/2025 11.50p 11.50p 11.00p 11.38p 5000
15/10/2025 11.50p 11.55p 11.00p 11.50p 64110
14/10/2025 11.50p 11.50p 11.00p 11.50p 13000

*Close Price adjusted for both dividends and splits