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
01/06/2023 41.00p 41.79p 41.00p 41.00p 11975
31/05/2023 41.00p 41.00p 39.30p 41.00p 5000
30/05/2023 41.00p 41.00p 39.30p 41.00p 37
26/05/2023 41.00p 41.95p 39.00p 41.00p 14874
25/05/2023 41.00p 42.20p 39.25p 41.00p 18459
24/05/2023 39.00p 42.20p 39.00p 41.00p 17984
23/05/2023 39.00p 39.80p 38.22p 39.00p 33356
22/05/2023 41.00p 41.00p 38.24p 39.00p 17950
19/05/2023 41.50p 41.50p 39.10p 41.00p 17808
18/05/2023 39.00p 41.50p 39.00p 41.50p 17136
17/05/2023 38.50p 39.29p 37.00p 39.00p 42521
16/05/2023 38.50p 39.40p 38.50p 38.50p 1371
15/05/2023 41.00p 41.77p 38.10p 38.50p 28781
12/05/2023 41.50p 41.50p 39.20p 41.00p 13757
11/05/2023 41.50p 41.50p 40.00p 41.50p 898
10/05/2023 43.50p 43.50p 40.00p 41.50p 18054
09/05/2023 43.50p 44.85p 42.15p 43.50p 38609
05/05/2023 43.50p 43.67p 43.50p 43.50p 0
04/05/2023 43.50p 43.50p 42.15p 43.50p 12286
03/05/2023 43.50p 43.50p 42.00p 43.50p 21523
02/05/2023 43.50p 43.50p 43.50p 43.50p 5733
28/04/2023 44.50p 44.60p 42.15p 43.50p 12608
27/04/2023 44.50p 44.50p 44.05p 44.50p 5000
26/04/2023 44.50p 44.56p 44.50p 44.50p 0
25/04/2023 44.50p 44.77p 44.00p 44.50p 16953
24/04/2023 44.50p 44.71p 44.50p 44.50p 0
21/04/2023 46.50p 46.50p 44.00p 44.50p 36316
20/04/2023 46.50p 47.00p 42.25p 46.50p 32704
19/04/2023 47.00p 47.20p 45.15p 46.50p 14939
18/04/2023 48.00p 48.00p 46.00p 47.00p 27197
17/04/2023 49.00p 49.08p 48.00p 48.00p 29504
14/04/2023 49.00p 49.20p 48.33p 49.00p 18988
13/04/2023 49.00p 49.00p 48.00p 49.00p 8775
12/04/2023 49.00p 49.40p 49.00p 49.00p 5056
11/04/2023 50.50p 50.55p 48.04p 49.00p 31473
06/04/2023 51.00p 51.00p 49.01p 50.50p 46394
05/04/2023 51.00p 51.14p 49.00p 51.00p 55386
04/04/2023 51.50p 51.50p 50.00p 51.00p 58013
03/04/2023 51.50p 53.00p 50.00p 51.50p 59990
31/03/2023 51.50p 52.00p 50.15p 51.50p 188
30/03/2023 54.00p 54.00p 50.00p 51.50p 42180
29/03/2023 54.00p 54.00p 53.00p 54.00p 51104
28/03/2023 55.00p 55.65p 53.00p 54.00p 25445
27/03/2023 55.00p 55.00p 53.83p 55.00p 0
24/03/2023 55.00p 55.00p 53.80p 55.00p 310
23/03/2023 55.00p 55.00p 53.83p 55.00p 0
22/03/2023 55.00p 55.66p 53.80p 55.00p 525
21/03/2023 55.00p 55.66p 53.80p 55.00p 9244
20/03/2023 55.00p 55.88p 53.80p 55.00p 10239
17/03/2023 54.00p 55.90p 54.00p 55.50p 45611
16/03/2023 55.50p 55.50p 53.00p 54.00p 28234
15/03/2023 55.00p 59.60p 54.50p 55.50p 20307
14/03/2023 55.00p 55.00p 54.43p 55.00p 0
13/03/2023 55.50p 55.50p 54.00p 55.00p 3500
10/03/2023 57.50p 57.75p 53.00p 55.50p 29586
09/03/2023 59.00p 59.70p 58.00p 58.00p 5443
08/03/2023 59.00p 59.00p 58.10p 59.00p 6766
07/03/2023 60.00p 60.00p 58.42p 59.00p 34989
06/03/2023 60.00p 61.60p 60.00p 60.00p 967
03/03/2023 60.50p 61.65p 60.00p 60.00p 121
02/03/2023 61.50p 61.70p 60.00p 60.50p 38476
01/03/2023 58.50p 61.90p 58.50p 61.50p 38132
28/02/2023 58.00p 59.50p 58.00p 58.50p 33554
27/02/2023 58.00p 58.00p 58.00p 58.00p 0
24/02/2023 58.50p 58.50p 57.13p 58.00p 24604
23/02/2023 59.00p 59.00p 58.07p 58.50p 0
22/02/2023 59.50p 60.92p 58.20p 59.00p 13905
21/02/2023 56.50p 61.70p 56.50p 59.50p 41521
20/02/2023 56.50p 56.67p 56.50p 56.50p 0
17/02/2023 61.00p 61.00p 55.30p 56.50p 50387
16/02/2023 62.50p 62.90p 60.50p 61.00p 8295
15/02/2023 63.00p 63.90p 62.04p 62.50p 14693
14/02/2023 63.50p 64.94p 62.36p 63.00p 10122
13/02/2023 63.50p 64.94p 62.76p 63.50p 16704
10/02/2023 61.50p 65.85p 61.50p 63.50p 84831
09/02/2023 59.00p 64.90p 59.00p 61.50p 39736
08/02/2023 54.00p 61.90p 54.00p 59.00p 67743
07/02/2023 54.00p 54.00p 52.95p 54.00p 110
06/02/2023 55.00p 55.20p 52.89p 54.00p 10500
03/02/2023 55.00p 56.00p 52.58p 55.00p 31391
02/02/2023 59.00p 59.00p 52.00p 55.00p 90286
01/02/2023 59.00p 59.88p 58.66p 59.00p 7650
31/01/2023 60.50p 60.98p 58.33p 59.00p 20109
30/01/2023 63.50p 67.00p 59.18p 60.50p 124250
27/01/2023 59.50p 65.00p 57.20p 63.50p 59702
26/01/2023 58.00p 61.75p 52.34p 59.50p 190278
25/01/2023 52.50p 66.90p 51.00p 58.00p 715311
24/01/2023 46.00p 47.40p 44.70p 46.00p 1703
23/01/2023 46.00p 46.00p 44.55p 46.00p 56
20/01/2023 45.50p 47.50p 45.50p 46.00p 7569
19/01/2023 48.00p 48.98p 45.50p 45.50p 58935
18/01/2023 48.00p 49.50p 47.30p 48.00p 25
17/01/2023 48.00p 49.00p 48.00p 48.00p 6106
16/01/2023 48.00p 49.00p 47.25p 48.00p 7827
13/01/2023 47.50p 50.00p 47.50p 47.50p 117651
12/01/2023 47.50p 49.00p 46.70p 47.50p 38282
11/01/2023 47.50p 47.50p 47.50p 47.50p 0
10/01/2023 48.00p 49.00p 46.00p 47.50p 103556
09/01/2023 48.00p 49.15p 47.40p 48.00p 86160
06/01/2023 46.50p 52.00p 46.50p 47.50p 117657
05/01/2023 46.50p 47.20p 46.50p 46.50p 0
04/01/2023 47.50p 47.50p 43.70p 46.50p 60523
03/01/2023 48.50p 50.70p 45.10p 47.50p 72989
30/12/2022 47.50p 50.00p 47.50p 48.50p 900
29/12/2022 46.50p 49.90p 46.50p 47.50p 143033
28/12/2022 47.50p 49.85p 45.22p 46.50p 64056
23/12/2022 47.00p 49.85p 47.00p 47.50p 21100
22/12/2022 46.00p 49.00p 46.00p 47.00p 28932
21/12/2022 47.50p 49.80p 45.05p 46.00p 101396
20/12/2022 48.00p 49.25p 46.10p 47.50p 7485
19/12/2022 47.50p 52.75p 46.55p 48.00p 122677
16/12/2022 44.00p 50.00p 44.00p 47.50p 29416
15/12/2022 51.50p 51.50p 42.50p 44.00p 90197
14/12/2022 47.00p 54.17p 47.00p 51.50p 145845
13/12/2022 44.50p 47.00p 40.10p 47.00p 141180
12/12/2022 33.00p 51.97p 33.00p 44.50p 526789
09/12/2022 33.00p 33.40p 32.02p 33.00p 13318
08/12/2022 33.00p 33.50p 32.10p 33.00p 3140
07/12/2022 32.50p 33.00p 32.45p 33.00p 33417
06/12/2022 32.50p 33.00p 32.47p 32.50p 17353
05/12/2022 32.50p 33.00p 32.03p 32.50p 4699
02/12/2022 33.50p 34.00p 31.00p 33.00p 20802
01/12/2022 33.50p 33.50p 32.50p 33.50p 6418
30/11/2022 33.50p 33.50p 32.62p 33.50p 0
29/11/2022 33.50p 33.50p 32.50p 33.50p 2
28/11/2022 35.50p 35.50p 32.55p 33.50p 10000
25/11/2022 35.50p 35.50p 32.85p 35.50p 5000
24/11/2022 35.50p 36.90p 32.85p 35.50p 902
23/11/2022 35.50p 35.50p 33.46p 35.50p 0
22/11/2022 33.50p 35.50p 33.50p 35.50p 3000
21/11/2022 33.50p 34.25p 32.55p 33.50p 5357
18/11/2022 33.50p 34.19p 32.55p 33.50p 1560
17/11/2022 33.50p 34.25p 32.55p 33.50p 3559
16/11/2022 33.50p 34.25p 32.50p 33.50p 7613
15/11/2022 36.00p 36.00p 33.00p 33.50p 57000
14/11/2022 35.50p 37.00p 34.10p 36.00p 73341
11/11/2022 34.50p 35.80p 32.50p 34.50p 14096
10/11/2022 34.50p 34.50p 32.50p 34.50p 600
09/11/2022 34.50p 34.50p 33.79p 34.50p 0
08/11/2022 34.50p 34.50p 33.79p 34.50p 0
07/11/2022 36.00p 36.10p 34.50p 34.50p 15000
04/11/2022 38.00p 38.00p 35.50p 36.00p 25298
03/11/2022 38.00p 38.80p 38.00p 38.00p 4078
02/11/2022 39.00p 39.00p 37.10p 38.00p 10000
01/11/2022 39.00p 39.00p 37.10p 39.00p 21619
31/10/2022 39.00p 39.10p 39.00p 39.00p 49800
28/10/2022 39.00p 39.00p 37.82p 39.00p 668
27/10/2022 39.00p 39.00p 37.82p 39.00p 1685
26/10/2022 39.00p 39.86p 39.00p 39.00p 0
25/10/2022 38.00p 40.38p 37.77p 39.00p 6978
24/10/2022 38.00p 38.00p 37.00p 38.00p 0
21/10/2022 38.00p 38.00p 37.00p 38.00p 0
20/10/2022 38.00p 40.40p 37.70p 38.00p 26321
19/10/2022 38.00p 40.40p 38.00p 38.00p 1157
18/10/2022 38.00p 38.00p 37.65p 38.00p 274
17/10/2022 38.00p 40.50p 38.00p 38.00p 2439
14/10/2022 38.00p 38.00p 37.50p 38.00p 30000
13/10/2022 42.50p 42.50p 38.00p 38.00p 10000
12/10/2022 42.50p 42.50p 41.00p 42.50p 82
11/10/2022 42.50p 43.75p 42.50p 42.50p 0
10/10/2022 41.00p 45.00p 41.00p 42.50p 22478
07/10/2022 41.00p 41.00p 40.06p 41.00p 3305
06/10/2022 41.00p 41.88p 40.00p 41.00p 2915
05/10/2022 41.00p 41.00p 41.00p 41.00p 0
04/10/2022 41.00p 41.00p 40.02p 41.00p 2000
03/10/2022 41.00p 41.00p 40.06p 41.00p 3000
30/09/2022 41.00p 41.00p 40.06p 41.00p 1700
29/09/2022 41.00p 41.00p 41.00p 41.00p 0
28/09/2022 41.75p 41.75p 39.22p 41.00p 18182
27/09/2022 41.75p 43.40p 40.17p 41.75p 3102
26/09/2022 43.50p 43.50p 41.20p 41.75p 29488
23/09/2022 44.00p 44.00p 43.03p 43.50p 5335
22/09/2022 44.00p 44.00p 43.64p 44.00p 130
21/09/2022 44.25p 45.00p 43.62p 44.00p 5060
20/09/2022 44.25p 45.43p 43.60p 44.25p 8500
19/09/2022 44.25p 45.50p 43.11p 44.25p 20000
16/09/2022 44.25p 45.50p 43.11p 44.25p 20000
15/09/2022 45.75p 45.75p 43.55p 44.25p 28590
14/09/2022 46.00p 46.50p 45.00p 45.75p 7590
13/09/2022 45.00p 46.74p 45.00p 46.00p 402
12/09/2022 46.00p 46.94p 45.00p 46.00p 8678
09/09/2022 46.50p 46.94p 45.06p 46.00p 12879
08/09/2022 46.50p 47.70p 46.50p 46.50p 411
07/09/2022 46.50p 47.80p 46.50p 46.50p 1000
06/09/2022 46.50p 47.85p 45.51p 46.50p 4472
05/09/2022 47.00p 47.00p 46.36p 46.50p 10000
02/09/2022 47.00p 48.88p 46.20p 47.00p 1039
01/09/2022 47.50p 49.00p 45.51p 47.00p 4908
31/08/2022 51.00p 52.49p 45.30p 47.50p 29660
30/08/2022 49.50p 53.40p 48.20p 51.00p 19148
29/08/2022 46.50p 54.40p 46.50p 49.50p 66604
26/08/2022 46.50p 54.40p 46.50p 49.50p 66604
25/08/2022 43.50p 48.00p 42.50p 46.50p 72393
24/08/2022 46.50p 46.90p 41.00p 43.50p 89293
23/08/2022 47.50p 47.50p 45.15p 46.50p 24945
22/08/2022 48.00p 51.00p 47.22p 47.50p 47045
19/08/2022 48.00p 50.00p 46.20p 48.00p 16994
18/08/2022 45.00p 52.60p 45.00p 48.00p 141800
17/08/2022 38.00p 46.50p 38.00p 45.00p 110718
16/08/2022 36.50p 42.97p 36.50p 38.00p 167219

*Close Price adjusted for both dividends and splits