Select a section

SEARCH

RUA Life Sciences

(RUA)

Sector: Medical Equipment and Services

11.50p

0.00p 0.00

Last updated: 16:57:03

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
18/07/2025	11.50p	11.75p	11.41p	11.50p	102,001
17/07/2025	11.50p	11.66p	11.41p	11.50p	85,335
16/07/2025	11.50p	11.68p	11.50p	11.50p	4,351
15/07/2025	11.50p	11.50p	11.10p	11.50p	3,325
14/07/2025	11.50p	11.73p	11.33p	11.50p	48,396
11/07/2025	11.38p	11.74p	11.18p	11.50p	88,503
10/07/2025	11.75p	11.80p	11.15p	11.38p	56,733
09/07/2025	12.13p	12.13p	11.50p	11.75p	188,285
08/07/2025	12.13p	12.30p	11.50p	12.13p	41,658
07/07/2025	12.38p	12.38p	12.00p	12.13p	44,000
04/07/2025	12.38p	12.38p	12.00p	12.38p	9,918
03/07/2025	12.38p	12.39p	12.00p	12.38p	41,247
02/07/2025	12.38p	12.75p	12.13p	12.38p	260,085
01/07/2025	12.25p	12.48p	12.00p	12.38p	133,915
30/06/2025	12.63p	12.63p	12.00p	12.25p	92,480
27/06/2025	12.63p	12.63p	12.00p	12.63p	28,583
26/06/2025	13.38p	13.38p	12.31p	12.63p	249,583
25/06/2025	13.75p	14.25p	12.50p	13.38p	761,391
24/06/2025	13.13p	13.34p	12.53p	13.12p	139,362
23/06/2025	13.13p	13.34p	12.71p	13.12p	73,526
20/06/2025	13.13p	13.43p	12.85p	13.12p	112,634
19/06/2025	12.88p	13.70p	12.69p	13.12p	220,025
18/06/2025	12.88p	13.48p	12.88p	12.88p	25,000
17/06/2025	12.00p	13.50p	12.00p	12.88p	389,706
16/06/2025	12.00p	12.40p	11.88p	12.00p	48,305
13/06/2025	11.75p	12.36p	11.71p	12.00p	130,908
12/06/2025	11.75p	12.20p	11.00p	11.75p	91,438
11/06/2025	11.75p	12.28p	11.75p	11.75p	53,077
10/06/2025	11.75p	12.08p	11.75p	11.75p	41,304
09/06/2025	11.75p	12.13p	11.53p	11.75p	147,143
06/06/2025	11.75p	12.13p	11.25p	11.75p	2,441
05/06/2025	11.75p	11.88p	11.53p	11.75p	47,820
04/06/2025	11.75p	11.88p	11.50p	11.75p	74,867
03/06/2025	11.75p	11.75p	11.55p	11.75p	32,388
02/06/2025	11.50p	12.30p	11.33p	11.75p	21,731
30/05/2025	11.50p	11.88p	11.50p	11.50p	177,040
29/05/2025	11.50p	11.60p	11.02p	11.50p	158,687
28/05/2025	11.50p	11.50p	11.16p	11.50p	26,100
27/05/2025	11.50p	11.70p	11.27p	11.50p	40,094
26/05/2025	11.50p	11.50p	11.20p	11.50p	0
23/05/2025	11.50p	11.50p	11.20p	11.50p	0
22/05/2025	11.63p	11.63p	11.25p	11.50p	116,876
21/05/2025	11.88p	11.88p	11.29p	11.63p	136,125
20/05/2025	11.88p	11.88p	11.32p	11.88p	31,167
19/05/2025	11.88p	11.88p	11.33p	11.88p	600
16/05/2025	11.88p	11.90p	11.31p	11.88p	35,044
15/05/2025	12.00p	12.13p	11.51p	11.88p	49,723
14/05/2025	12.00p	12.15p	11.66p	12.00p	16,584
13/05/2025	12.00p	12.00p	11.53p	12.00p	2,099
12/05/2025	12.00p	12.00p	11.90p	12.00p	47,990
09/05/2025	12.00p	12.00p	12.00p	12.00p	0
08/05/2025	12.00p	12.00p	11.51p	12.00p	51,781
07/05/2025	12.00p	12.00p	11.60p	12.00p	47,520
06/05/2025	11.63p	12.35p	11.48p	12.00p	252,163
05/05/2025	11.63p	11.89p	11.44p	11.63p	204,282
02/05/2025	11.63p	11.89p	11.44p	11.63p	204,282
01/05/2025	11.63p	11.74p	11.40p	11.63p	109,779
30/04/2025	11.63p	11.78p	11.35p	11.63p	65,766
29/04/2025	11.63p	11.84p	11.32p	11.63p	77,239
28/04/2025	11.63p	11.95p	11.31p	11.63p	164,267
25/04/2025	11.75p	11.85p	11.13p	11.63p	431,186
24/04/2025	13.00p	13.85p	11.50p	11.75p	774,700
23/04/2025	11.50p	12.90p	11.50p	12.38p	222,042
22/04/2025	11.50p	11.98p	11.02p	11.50p	73,091
21/04/2025	11.50p	11.85p	11.50p	11.50p	130,334
18/04/2025	11.50p	11.85p	11.50p	11.50p	130,334
17/04/2025	11.50p	11.85p	11.50p	11.50p	130,334
16/04/2025	11.25p	11.50p	11.25p	11.50p	50,000
15/04/2025	11.25p	11.95p	11.25p	11.25p	47,788
14/04/2025	11.25p	11.25p	11.20p	11.25p	13,852
11/04/2025	11.25p	11.25p	10.78p	11.25p	94,948
10/04/2025	11.00p	11.44p	10.75p	11.25p	0
09/04/2025	11.00p	11.27p	10.53p	11.00p	36,901
08/04/2025	11.25p	11.30p	10.60p	11.00p	177,652
07/04/2025	11.50p	11.50p	10.75p	11.25p	59,443
04/04/2025	11.50p	11.59p	11.00p	11.50p	22,335
03/04/2025	11.75p	11.85p	11.00p	11.50p	77,300
02/04/2025	12.00p	12.07p	11.16p	11.75p	130,775
01/04/2025	12.00p	12.15p	12.00p	12.00p	85,931
31/03/2025	12.00p	12.15p	11.52p	12.00p	84,615
28/03/2025	12.00p	12.18p	11.61p	12.00p	155,014
27/03/2025	12.00p	12.20p	11.57p	12.00p	56,967
26/03/2025	12.00p	12.00p	11.50p	12.00p	210,549
25/03/2025	11.75p	12.05p	11.51p	12.00p	54,541
24/03/2025	12.38p	12.38p	11.75p	12.00p	49,091
21/03/2025	12.38p	12.38p	11.78p	12.38p	5,739
20/03/2025	12.38p	12.38p	11.78p	12.38p	14,375
19/03/2025	12.25p	12.38p	11.63p	12.38p	208,450
18/03/2025	12.25p	12.25p	11.60p	12.25p	85,614
17/03/2025	12.50p	12.50p	11.80p	12.25p	156,150
14/03/2025	12.50p	12.50p	12.19p	12.50p	8,163
13/03/2025	12.25p	12.70p	12.10p	12.50p	96,592
12/03/2025	12.25p	12.30p	12.06p	12.25p	187,567
11/03/2025	12.50p	12.50p	11.80p	12.25p	289,279
10/03/2025	12.50p	12.50p	12.00p	12.50p	22,007
07/03/2025	12.50p	13.00p	12.10p	12.50p	144,623
06/03/2025	12.75p	12.75p	12.20p	12.50p	206,187
05/03/2025	13.00p	13.00p	12.06p	12.75p	137,872
04/03/2025	13.00p	13.00p	12.52p	13.00p	101,301
03/03/2025	13.00p	13.50p	12.50p	13.00p	225,652
28/02/2025	13.00p	13.20p	12.77p	13.00p	82,463
27/02/2025	13.00p	13.00p	12.75p	13.00p	72,010
26/02/2025	13.00p	13.00p	12.72p	13.00p	66,762
25/02/2025	13.25p	13.97p	12.70p	13.00p	123,433
24/02/2025	13.25p	13.97p	13.25p	13.25p	174
21/02/2025	12.75p	13.25p	12.70p	13.25p	153,254
20/02/2025	12.75p	12.75p	12.51p	12.75p	124,831
19/02/2025	12.75p	12.75p	12.51p	12.75p	2,192
18/02/2025	12.75p	12.75p	12.51p	12.75p	18,158
17/02/2025	12.75p	12.84p	12.51p	12.75p	158,757
14/02/2025	13.13p	13.18p	12.56p	12.75p	148,509
13/02/2025	13.13p	13.30p	12.79p	13.12p	90,048
12/02/2025	13.00p	13.38p	13.00p	13.12p	142,846
11/02/2025	13.00p	13.00p	12.90p	13.00p	0
10/02/2025	13.50p	13.50p	13.00p	13.00p	220,607
07/02/2025	13.50p	13.64p	13.33p	13.50p	112,863
06/02/2025	13.50p	13.74p	13.32p	13.50p	111,127
05/02/2025	13.50p	13.68p	13.38p	13.50p	69,803
04/02/2025	12.75p	14.00p	12.75p	12.75p	534,741
03/02/2025	12.75p	13.50p	12.55p	12.75p	507,687
31/01/2025	12.50p	13.00p	12.50p	12.50p	18,229
30/01/2025	12.75p	13.00p	12.25p	12.50p	60,819
29/01/2025	12.75p	14.50p	12.60p	12.75p	652,298
28/01/2025	12.25p	12.40p	11.61p	12.25p	44,974
27/01/2025	11.75p	12.25p	11.65p	12.25p	25,432
24/01/2025	11.75p	12.00p	11.60p	11.75p	208,853
23/01/2025	13.00p	13.00p	11.60p	11.75p	302,996
22/01/2025	13.00p	13.48p	12.55p	13.00p	40,629
21/01/2025	13.25p	13.50p	12.51p	13.00p	115,069
20/01/2025	13.00p	13.38p	12.62p	13.25p	98,186