1. Share Prices

  2. Rua Life Sciences PLC (RUA)

12.00p+0.00 (+0.00%)05 Dec 2025, 16:27
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
Dec 5, 202512.00p11.85p11.50p12.00p168,356
Dec 4, 202512.00p12.44p11.67p12.00p61,704
Dec 3, 202512.00p11.67p11.67p12.00p1,448
Dec 2, 202512.00p12.44p11.67p11.67p105,470
Dec 1, 202512.00p12.30p11.65p12.00p51,448
Nov 28, 202512.00p11.80p11.80p12.00p45,622
Nov 27, 202512.00p11.98p11.55p12.00p123,272
Nov 26, 202512.00p12.00p11.75p12.00p94,905
Nov 25, 202512.25p12.01p12.00p12.25p2,314
Nov 24, 202512.25p12.24p12.00p12.25p19,520
Nov 21, 202512.25p12.24p12.00p12.25p94,437
Nov 20, 202512.25p12.22p12.22p12.25p40,867
Nov 17, 202512.50p12.70p12.10p12.25p338,236
Nov 14, 202512.50p12.90p12.34p12.50p52,445
Nov 13, 202512.50p12.80p12.30p12.50p72,857
Nov 12, 202512.87p12.87p12.28p12.50p92,972
Nov 11, 202512.35p12.98p12.33p12.50p120,016
Nov 10, 202513.26p13.28p12.63p13.00p216,966
Nov 7, 202513.00p13.43p13.10p13.25p219,786
Nov 6, 202512.25p13.40p12.02p13.00p672,687
Nov 5, 202512.75p12.70p12.00p12.25p150,866
Nov 4, 202512.75p13.48p12.00p12.75p1,771,892
Nov 3, 202512.25p12.22p11.61p12.00p177,417
Oct 31, 202511.15p12.30p10.90p12.00p869,948
Oct 30, 202511.15p11.20p10.86p11.15p78,822
Oct 29, 202511.15p10.82p10.80p11.15p36,274
Oct 28, 202511.15p11.15p10.50p11.15p86,000
Oct 27, 202511.25p11.22p10.81p11.15p134,215
Oct 24, 202511.25p11.45p11.00p11.25p750
Oct 23, 202511.10p11.20p11.00p11.25p94,193
Oct 22, 202511.00p11.18p11.00p11.25p37,849
Oct 21, 202511.25p11.30p11.00p11.25p170,857
Oct 20, 202511.00p11.40p10.77p11.00p45,513
Oct 17, 202511.38p11.10p10.75p11.00p68,689
Oct 16, 202511.50p11.00p11.00p11.38p5,000
Oct 15, 202511.50p11.55p11.00p11.50p64,110
Oct 14, 202511.50p11.50p11.00p11.50p13,000
Oct 13, 202511.50p11.57p11.57p11.50p30,000
Oct 10, 202511.50p11.63p11.00p11.50p89,294
Oct 9, 202511.50p11.67p11.00p11.50p97,333
Oct 8, 202511.50p12.19p11.00p11.50p501,155
Oct 7, 202511.50p11.25p11.20p11.50p26,732
Oct 6, 202511.50p11.20p11.20p11.50p10,885
Oct 3, 202511.50p11.20p11.20p11.50p25,895
Oct 2, 202511.50p11.26p11.00p11.50p26,106
Oct 1, 202511.25p11.90p10.88p11.50p75,020
Sep 30, 202511.25p11.63p10.67p11.25p16,887
Sep 29, 202511.25p10.88p10.72p11.25p88,640
Sep 26, 202511.25p11.63p10.88p11.25p22,767
Sep 25, 202511.25p10.88p10.50p11.25p4,685
12345
Showing 1 to 50 of 246

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.