- Share Prices
Rua Life Sciences PLC (RUA)
10.90p-0.35 (-3.10%)22 Sep 2025, 12:19
Rua Life Sciences PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Sep 19, 2025 | 11.25p | 11.10p | 11.10p | 11.25p | 1,539 |
Sep 18, 2025 | 10.50p | 11.70p | 10.50p | 11.25p | 550,969 |
Sep 17, 2025 | 11.50p | 11.37p | 10.42p | 10.50p | 499,512 |
Sep 16, 2025 | 11.00p | 11.84p | 10.61p | 11.50p | 523,685 |
Sep 15, 2025 | 11.25p | 10.75p | 10.67p | 11.00p | 53,270 |
Sep 12, 2025 | 11.00p | 11.25p | 10.50p | 11.25p | 681,675 |
Sep 11, 2025 | 11.00p | 11.10p | 10.51p | 11.00p | 79,737 |
Sep 10, 2025 | 11.00p | 10.70p | 10.50p | 11.00p | 396,363 |
Sep 9, 2025 | 11.00p | 10.63p | 10.63p | 11.00p | 44,248 |
Sep 8, 2025 | 10.75p | 11.25p | 10.61p | 11.00p | 207,086 |
Sep 5, 2025 | 10.75p | 10.99p | 10.66p | 10.75p | 145,752 |
Sep 4, 2025 | 10.75p | 10.99p | 10.62p | 10.75p | 289,237 |
Sep 3, 2025 | 11.38p | 11.00p | 10.53p | 10.75p | 311,267 |
Sep 2, 2025 | 11.38p | 11.00p | 11.00p | 11.38p | 6,000 |
Sep 1, 2025 | 11.38p | 11.20p | 11.00p | 11.38p | 38,570 |
Aug 29, 2025 | 12.13p | 12.04p | 11.00p | 11.38p | 325,613 |
Aug 28, 2025 | 12.13p | 11.40p | 11.28p | 12.13p | 60,140 |
Aug 27, 2025 | 12.13p | 12.04p | 11.35p | 12.13p | 64,802 |
Aug 26, 2025 | 12.13p | 11.97p | 11.35p | 12.13p | 80,978 |
Aug 22, 2025 | 12.13p | 11.38p | 11.35p | 12.13p | 3,576 |
Aug 21, 2025 | 12.13p | 12.10p | 11.35p | 12.13p | 31,343 |
Aug 20, 2025 | 12.13p | 12.17p | 11.33p | 12.13p | 18,900 |
Aug 19, 2025 | 12.13p | 12.17p | 11.30p | 12.13p | 50,287 |
Aug 18, 2025 | 12.13p | 11.30p | 11.30p | 12.13p | 7,600 |
Aug 15, 2025 | 12.13p | 11.50p | 11.50p | 12.13p | 9,132 |
Aug 14, 2025 | 12.13p | 11.73p | 11.50p | 12.13p | 83,561 |
Aug 13, 2025 | 12.13p | 11.71p | 11.71p | 12.13p | 16,474 |
Aug 12, 2025 | 12.13p | 11.69p | 11.69p | 12.13p | 1,284 |
Aug 11, 2025 | 12.13p | 11.68p | 11.68p | 12.13p | 6,874 |
Aug 8, 2025 | 12.13p | 12.44p | 12.25p | 12.13p | 56,329 |
Aug 7, 2025 | 12.13p | 13.00p | 12.25p | 12.13p | 30,000 |
Aug 6, 2025 | 12.13p | 12.29p | 11.55p | 12.13p | 52,034 |
Aug 5, 2025 | 12.13p | 11.95p | 11.53p | 12.13p | 118,420 |
Aug 4, 2025 | 11.25p | 12.44p | 11.25p | 12.13p | 395,241 |
Aug 1, 2025 | 11.50p | 11.45p | 11.01p | 11.25p | 128,919 |
Jul 31, 2025 | 11.75p | 11.28p | 11.25p | 11.50p | 40,060 |
Jul 30, 2025 | 11.75p | 11.39p | 11.30p | 11.75p | 50,000 |
Jul 29, 2025 | 11.75p | 11.85p | 11.33p | 11.75p | 181,205 |
Jul 28, 2025 | 11.75p | 11.85p | 11.30p | 11.75p | 150,672 |
Jul 25, 2025 | 11.75p | 11.52p | 11.52p | 11.75p | 8,000 |
Jul 24, 2025 | 11.75p | 11.85p | 11.52p | 11.75p | 34,215 |
Jul 23, 2025 | 11.75p | 11.95p | 11.52p | 11.75p | 139,684 |
Jul 22, 2025 | 11.75p | 11.95p | 11.47p | 11.75p | 48,578 |
Jul 21, 2025 | 11.68p | 11.90p | 11.41p | 11.75p | 109,000 |
Jul 18, 2025 | 11.50p | 11.75p | 11.41p | 11.50p | 102,001 |
Jul 17, 2025 | 11.50p | 11.66p | 11.41p | 11.50p | 85,335 |
Jul 16, 2025 | 11.50p | 11.68p | 11.68p | 11.50p | 4,351 |
Jul 15, 2025 | 11.50p | 11.36p | 11.10p | 11.50p | 3,325 |
Jul 14, 2025 | 11.50p | 11.72p | 11.33p | 11.50p | 48,396 |
Jul 11, 2025 | 11.38p | 11.74p | 11.18p | 11.50p | 88,503 |