1. Share Prices

  2. Rua Life Sciences PLC (RUA)

10.90p-0.35 (-3.10%)22 Sep 2025, 12:19
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Rua Life Sciences PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 19, 202511.25p11.10p11.10p11.25p1,539
Sep 18, 202510.50p11.70p10.50p11.25p550,969
Sep 17, 202511.50p11.37p10.42p10.50p499,512
Sep 16, 202511.00p11.84p10.61p11.50p523,685
Sep 15, 202511.25p10.75p10.67p11.00p53,270
Sep 12, 202511.00p11.25p10.50p11.25p681,675
Sep 11, 202511.00p11.10p10.51p11.00p79,737
Sep 10, 202511.00p10.70p10.50p11.00p396,363
Sep 9, 202511.00p10.63p10.63p11.00p44,248
Sep 8, 202510.75p11.25p10.61p11.00p207,086
Sep 5, 202510.75p10.99p10.66p10.75p145,752
Sep 4, 202510.75p10.99p10.62p10.75p289,237
Sep 3, 202511.38p11.00p10.53p10.75p311,267
Sep 2, 202511.38p11.00p11.00p11.38p6,000
Sep 1, 202511.38p11.20p11.00p11.38p38,570
Aug 29, 202512.13p12.04p11.00p11.38p325,613
Aug 28, 202512.13p11.40p11.28p12.13p60,140
Aug 27, 202512.13p12.04p11.35p12.13p64,802
Aug 26, 202512.13p11.97p11.35p12.13p80,978
Aug 22, 202512.13p11.38p11.35p12.13p3,576
Aug 21, 202512.13p12.10p11.35p12.13p31,343
Aug 20, 202512.13p12.17p11.33p12.13p18,900
Aug 19, 202512.13p12.17p11.30p12.13p50,287
Aug 18, 202512.13p11.30p11.30p12.13p7,600
Aug 15, 202512.13p11.50p11.50p12.13p9,132
Aug 14, 202512.13p11.73p11.50p12.13p83,561
Aug 13, 202512.13p11.71p11.71p12.13p16,474
Aug 12, 202512.13p11.69p11.69p12.13p1,284
Aug 11, 202512.13p11.68p11.68p12.13p6,874
Aug 8, 202512.13p12.44p12.25p12.13p56,329
Aug 7, 202512.13p13.00p12.25p12.13p30,000
Aug 6, 202512.13p12.29p11.55p12.13p52,034
Aug 5, 202512.13p11.95p11.53p12.13p118,420
Aug 4, 202511.25p12.44p11.25p12.13p395,241
Aug 1, 202511.50p11.45p11.01p11.25p128,919
Jul 31, 202511.75p11.28p11.25p11.50p40,060
Jul 30, 202511.75p11.39p11.30p11.75p50,000
Jul 29, 202511.75p11.85p11.33p11.75p181,205
Jul 28, 202511.75p11.85p11.30p11.75p150,672
Jul 25, 202511.75p11.52p11.52p11.75p8,000
Jul 24, 202511.75p11.85p11.52p11.75p34,215
Jul 23, 202511.75p11.95p11.52p11.75p139,684
Jul 22, 202511.75p11.95p11.47p11.75p48,578
Jul 21, 202511.68p11.90p11.41p11.75p109,000
Jul 18, 202511.50p11.75p11.41p11.50p102,001
Jul 17, 202511.50p11.66p11.41p11.50p85,335
Jul 16, 202511.50p11.68p11.68p11.50p4,351
Jul 15, 202511.50p11.36p11.10p11.50p3,325
Jul 14, 202511.50p11.72p11.33p11.50p48,396
Jul 11, 202511.38p11.74p11.18p11.50p88,503
12345
Showing 1 to 50 of 248

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC340.608.40
Endeavour Mining PLC2,963.604.79
Fresnillo PLC2,358.003.60
Goodwin PLC10,582.003.24
Anglo-Eastern Plantations PLC1,340.002.68
AJ Bell PLC522.002.55