RUA Life Sciences plc (AIM:RUA)
London · Delayed Price · Currency is GBP · Price in GBX 10.75
0.00 (0.00%)
Sep 5, 2025, 3:47 PM GMT+1
RUA Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10.75 | 10.99 | 10.67 | 10.75 | 10.75 | - | 185,752 |
| Sep 4, 2025 | 10.75 | 10.99 | 10.75 | 10.75 | 10.75 | - | 389,237 |
| Sep 3, 2025 | 11.38 | 11.38 | 10.75 | 10.75 | 10.75 | -5.54% | 311,267 |
| Sep 2, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | 9,000 |
| Sep 1, 2025 | 11.03 | 11.38 | 11.00 | 11.38 | 11.38 | - | 56,806 |
| Aug 29, 2025 | 12.04 | 12.04 | 11.00 | 11.38 | 11.38 | -6.18% | 327,335 |
| Aug 28, 2025 | 11.40 | 12.13 | 11.28 | 12.13 | 12.13 | - | 65,140 |
| Aug 27, 2025 | 12.04 | 12.13 | 11.35 | 12.13 | 12.13 | - | 64,802 |
| Aug 26, 2025 | 11.35 | 12.13 | 11.35 | 12.13 | 12.13 | - | 138,060 |
| Aug 22, 2025 | 11.38 | 12.13 | 11.35 | 12.13 | 12.13 | - | 3,578 |
| Aug 21, 2025 | 11.35 | 12.13 | 11.35 | 12.13 | 12.13 | - | 61,343 |
| Aug 20, 2025 | 12.17 | 12.17 | 11.33 | 12.13 | 12.13 | - | 22,800 |
| Aug 19, 2025 | 11.30 | 12.17 | 11.30 | 12.13 | 12.13 | - | 50,574 |
| Aug 18, 2025 | 11.30 | 12.13 | 11.30 | 12.13 | 12.13 | - | 15,200 |
| Aug 15, 2025 | 11.50 | 12.13 | 11.50 | 12.13 | 12.13 | - | 9,132 |
| Aug 14, 2025 | 11.73 | 12.13 | 11.50 | 12.13 | 12.13 | - | 100,000 |
| Aug 13, 2025 | 11.71 | 12.13 | 11.71 | 12.13 | 12.13 | - | 16,474 |
| Aug 12, 2025 | 11.69 | 12.13 | 11.69 | 12.13 | 12.13 | - | 2,568 |
| Aug 11, 2025 | 11.68 | 12.13 | 11.68 | 12.13 | 12.13 | - | 6,874 |
| Aug 8, 2025 | 12.25 | 12.44 | 12.13 | 12.13 | 12.13 | - | 112,558 |
| Aug 7, 2025 | 13.00 | 13.00 | 12.13 | 12.13 | 12.13 | - | 50,000 |
| Aug 6, 2025 | 12.20 | 12.29 | 11.56 | 12.13 | 12.13 | - | 52,034 |
| Aug 5, 2025 | 11.63 | 12.13 | 11.53 | 12.13 | 12.13 | - | 118,420 |
| Aug 4, 2025 | 11.35 | 12.44 | 11.25 | 12.13 | 12.13 | 7.82% | 395,241 |
| Aug 1, 2025 | 11.03 | 11.45 | 11.01 | 11.25 | 11.25 | -2.17% | 150,000 |
| Jul 31, 2025 | 11.28 | 11.50 | 11.25 | 11.50 | 11.50 | -2.13% | 73,060 |
| Jul 30, 2025 | 11.39 | 11.75 | 11.30 | 11.75 | 11.75 | - | 80,000 |
| Jul 29, 2025 | 11.78 | 11.85 | 11.33 | 11.75 | 11.75 | - | 181,205 |
| Jul 28, 2025 | 11.85 | 11.85 | 11.30 | 11.75 | 11.75 | - | 150,672 |
| Jul 25, 2025 | 11.52 | 11.75 | 11.52 | 11.75 | 11.75 | - | 8,000 |
| Jul 24, 2025 | 11.85 | 11.85 | 11.52 | 11.75 | 11.75 | - | 34,215 |
| Jul 23, 2025 | 11.52 | 11.95 | 11.52 | 11.75 | 11.75 | - | 139,684 |
| Jul 22, 2025 | 11.47 | 11.95 | 11.47 | 11.75 | 11.75 | - | 57,156 |
| Jul 21, 2025 | 11.41 | 11.90 | 11.41 | 11.75 | 11.75 | 2.17% | 125,000 |
| Jul 18, 2025 | 11.41 | 11.75 | 11.41 | 11.50 | 11.50 | - | 102,001 |
| Jul 17, 2025 | 11.41 | 11.66 | 11.41 | 11.50 | 11.50 | - | 85,335 |
| Jul 16, 2025 | 11.68 | 11.68 | 11.50 | 11.50 | 11.50 | - | 4,351 |
| Jul 15, 2025 | 11.10 | 11.50 | 11.10 | 11.50 | 11.50 | - | 3,325 |
| Jul 14, 2025 | 11.73 | 11.73 | 11.33 | 11.50 | 11.50 | - | 48,396 |
| Jul 11, 2025 | 11.18 | 11.74 | 11.18 | 11.50 | 11.50 | 1.05% | 88,503 |
| Jul 10, 2025 | 11.50 | 11.80 | 11.15 | 11.38 | 11.38 | -3.15% | 56,733 |
| Jul 9, 2025 | 11.50 | 11.95 | 11.50 | 11.75 | 11.75 | -3.13% | 208,285 |
| Jul 8, 2025 | 12.30 | 12.30 | 11.50 | 12.13 | 12.13 | - | 41,739 |
| Jul 7, 2025 | 12.00 | 12.13 | 12.00 | 12.13 | 12.13 | -2.02% | 44,000 |
| Jul 4, 2025 | 12.00 | 12.38 | 12.00 | 12.38 | 12.38 | - | 11,918 |
| Jul 3, 2025 | 12.39 | 12.39 | 12.00 | 12.38 | 12.38 | - | 41,247 |
| Jul 2, 2025 | 12.42 | 12.75 | 12.13 | 12.38 | 12.38 | - | 285,085 |
| Jul 1, 2025 | 12.00 | 12.48 | 12.00 | 12.38 | 12.38 | 1.06% | 173,915 |
| Jun 30, 2025 | 12.50 | 12.50 | 12.00 | 12.25 | 12.25 | -3.01% | 122,480 |
| Jun 27, 2025 | 12.12 | 12.63 | 12.00 | 12.63 | 12.63 | - | 28,584 |