Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Rua Life Sci. (RUA) Share Price History

Time period:
to
Date Open High Low Close Volume
4th Jul 2025 (Fri) 12.375 12.375 12.375 12.375 9,918
3rd Jul 2025 (Thu) 12.375 12.375 12.375 12.375 41,247
2nd Jul 2025 (Wed) 12.375 12.375 12.375 12.375 260,085
1st Jul 2025 (Tue) 12.25 12.375 12.25 12.375 133,915
30th Jun 2025 (Mon) 12.625 12.625 12.25 12.25 92,480
27th Jun 2025 (Fri) 12.625 12.625 12.00 12.625 28,583
26th Jun 2025 (Thu) 13.375 13.375 12.625 12.625 249,583
25th Jun 2025 (Wed) 13.75 13.75 12.875 13.375 761,391
24th Jun 2025 (Tue) 13.125 13.125 13.125 13.125 139,362
23rd Jun 2025 (Mon) 13.125 13.125 13.125 13.125 73,526
20th Jun 2025 (Fri) 13.125 13.125 13.125 13.125 112,634
19th Jun 2025 (Thu) 12.875 13.125 12.875 13.125 220,025
18th Jun 2025 (Wed) 12.875 12.875 12.875 12.875 25,000
17th Jun 2025 (Tue) 12.00 12.875 12.00 12.875 389,706
16th Jun 2025 (Mon) 12.00 12.00 12.00 12.00 48,305
13th Jun 2025 (Fri) 11.75 12.00 11.75 12.00 130,908
12th Jun 2025 (Thu) 11.75 11.75 11.75 11.75 91,438
11th Jun 2025 (Wed) 11.75 11.75 11.75 11.75 53,077
10th Jun 2025 (Tue) 11.75 11.75 11.75 11.75 41,304
9th Jun 2025 (Mon) 11.75 11.75 11.75 11.75 147,143
6th Jun 2025 (Fri) 11.75 11.75 11.75 11.75 2,441
5th Jun 2025 (Thu) 11.75 11.75 11.75 11.75 47,820
4th Jun 2025 (Wed) 11.75 11.75 11.75 11.75 74,867
3rd Jun 2025 (Tue) 11.75 11.75 11.75 11.75 32,388
2nd Jun 2025 (Mon) 11.50 11.75 11.50 11.75 21,731
30th May 2025 (Fri) 11.50 11.50 11.50 11.50 177,040
29th May 2025 (Thu) 11.50 11.50 11.50 11.50 158,687
28th May 2025 (Wed) 11.50 11.50 11.50 11.50 26,100
27th May 2025 (Tue) 11.50 11.50 11.50 11.50 40,094
26th May 2025 (Mon) 11.50 11.50 11.50 11.50 0
23rd May 2025 (Fri) 11.50 11.50 11.50 11.50 0
22nd May 2025 (Thu) 11.625 11.625 11.25 11.50 256,876
21st May 2025 (Wed) 11.875 11.875 11.625 11.625 136,125
20th May 2025 (Tue) 11.875 11.875 11.875 11.875 31,167
19th May 2025 (Mon) 11.875 11.875 11.875 11.875 600
16th May 2025 (Fri) 11.875 11.875 11.875 11.875 35,044
15th May 2025 (Thu) 12.00 12.00 11.875 11.875 49,723
14th May 2025 (Wed) 12.00 12.00 12.00 12.00 16,584
13th May 2025 (Tue) 12.00 12.00 12.00 12.00 2,099
12th May 2025 (Mon) 12.00 12.00 12.00 12.00 47,990
9th May 2025 (Fri) 12.00 12.00 12.00 12.00 0
8th May 2025 (Thu) 12.00 12.00 12.00 12.00 51,781
7th May 2025 (Wed) 12.00 12.00 12.00 12.00 47,520
6th May 2025 (Tue) 11.625 12.00 11.625 12.00 252,163
FTSE 100 Latest
Value8,822.91
Change-0.29