RUA Life Sciences
(RUA)
Sector: Medical Equipment and Services
Historic Prices - up to 10 years
|
08/11/2024
|
11.50p
|
11.57p
|
10.66p
|
10.75p
|
558,883
|
|
07/11/2024
|
11.50p
|
11.60p
|
11.01p
|
11.50p
|
65,954
|
|
06/11/2024
|
11.50p
|
11.64p
|
11.03p
|
11.50p
|
14,266
|
|
05/11/2024
|
11.50p
|
11.70p
|
11.10p
|
11.50p
|
126,634
|
|
04/11/2024
|
11.50p
|
12.00p
|
11.50p
|
11.50p
|
402,729
|
|
01/11/2024
|
11.25p
|
11.95p
|
11.25p
|
11.50p
|
144,377
|
|
31/10/2024
|
11.50p
|
11.70p
|
11.05p
|
11.25p
|
203,098
|
|
30/10/2024
|
13.25p
|
13.80p
|
10.65p
|
12.75p
|
1,956,054
|
|
29/10/2024
|
12.50p
|
12.75p
|
12.08p
|
12.75p
|
121,927
|
|
28/10/2024
|
12.75p
|
12.95p
|
12.00p
|
12.50p
|
190,588
|
|
25/10/2024
|
12.75p
|
12.99p
|
12.57p
|
12.75p
|
33,193
|
|
24/10/2024
|
13.50p
|
13.50p
|
12.50p
|
12.75p
|
191,327
|
|
23/10/2024
|
14.25p
|
14.25p
|
13.50p
|
13.50p
|
354,449
|
|
22/10/2024
|
14.25p
|
14.25p
|
13.60p
|
14.25p
|
121,650
|
|
21/10/2024
|
14.25p
|
14.25p
|
13.85p
|
14.25p
|
108,210
|
|
18/10/2024
|
14.25p
|
14.30p
|
14.00p
|
14.25p
|
433,038
|
|
17/10/2024
|
14.50p
|
14.50p
|
14.00p
|
14.25p
|
174,829
|
|
16/10/2024
|
14.75p
|
14.75p
|
14.20p
|
14.50p
|
98,294
|
|
15/10/2024
|
14.75p
|
15.24p
|
14.53p
|
14.75p
|
51,300
|
|
14/10/2024
|
14.75p
|
15.44p
|
14.33p
|
14.75p
|
109,184
|
|
11/10/2024
|
14.75p
|
15.70p
|
14.52p
|
14.75p
|
543,960
|
|
10/10/2024
|
14.25p
|
15.00p
|
13.76p
|
14.75p
|
234,205
|
|
09/10/2024
|
13.75p
|
14.89p
|
13.30p
|
14.25p
|
282,362
|
|
08/10/2024
|
14.00p
|
14.00p
|
13.30p
|
13.75p
|
114,510
|
|
07/10/2024
|
14.50p
|
14.50p
|
13.15p
|
13.75p
|
228,093
|
|
04/10/2024
|
14.50p
|
14.50p
|
14.00p
|
14.50p
|
185,342
|
|
03/10/2024
|
13.00p
|
15.70p
|
13.00p
|
14.50p
|
1,799,071
|
|
02/10/2024
|
14.38p
|
14.38p
|
12.51p
|
13.00p
|
554,689
|
|
01/10/2024
|
13.50p
|
15.29p
|
13.50p
|
14.00p
|
992,355
|
|
30/09/2024
|
12.00p
|
14.20p
|
12.00p
|
13.50p
|
1,345,587
|
|
27/09/2024
|
12.25p
|
12.25p
|
11.75p
|
12.00p
|
134,966
|
|
26/09/2024
|
12.25p
|
12.25p
|
12.01p
|
12.25p
|
231,442
|
|
25/09/2024
|
12.50p
|
12.50p
|
12.00p
|
12.25p
|
196,012
|
|
24/09/2024
|
12.63p
|
12.79p
|
12.18p
|
12.50p
|
104,619
|
|
23/09/2024
|
12.25p
|
13.30p
|
11.89p
|
12.63p
|
439,447
|
|
20/09/2024
|
11.75p
|
13.25p
|
11.75p
|
12.25p
|
763,110
|
|
19/09/2024
|
11.75p
|
12.00p
|
11.63p
|
11.75p
|
152,831
|
|
18/09/2024
|
12.50p
|
12.50p
|
11.50p
|
11.75p
|
269,150
|
|
17/09/2024
|
11.50p
|
12.90p
|
11.50p
|
12.50p
|
701,631
|
|
16/09/2024
|
11.00p
|
11.50p
|
10.50p
|
11.50p
|
88,261
|
|
13/09/2024
|
10.75p
|
11.10p
|
10.58p
|
10.75p
|
226,085
|
|
12/09/2024
|
10.75p
|
10.75p
|
10.58p
|
10.75p
|
43,956
|
|
11/09/2024
|
10.75p
|
10.77p
|
10.58p
|
10.75p
|
96,733
|
|
10/09/2024
|
11.25p
|
11.25p
|
10.40p
|
10.75p
|
553,488
|
|
09/09/2024
|
10.90p
|
11.95p
|
10.90p
|
11.25p
|
698,245
|
|
06/09/2024
|
10.65p
|
10.65p
|
10.52p
|
10.65p
|
14,212
|
|
05/09/2024
|
10.65p
|
10.65p
|
10.31p
|
10.65p
|
136,536
|
|
04/09/2024
|
10.65p
|
10.74p
|
10.34p
|
10.65p
|
353,208
|
|
03/09/2024
|
10.45p
|
10.84p
|
10.45p
|
10.65p
|
323,647
|
|
02/09/2024
|
11.13p
|
11.13p
|
10.08p
|
10.45p
|
674,057
|
|
30/08/2024
|
11.25p
|
11.30p
|
11.01p
|
11.13p
|
341,247
|
|
29/08/2024
|
11.48p
|
11.48p
|
11.01p
|
11.25p
|
270,196
|
|
28/08/2024
|
11.60p
|
11.67p
|
11.29p
|
11.48p
|
109,918
|
|
27/08/2024
|
11.75p
|
12.90p
|
11.13p
|
11.60p
|
443,887
|
|
26/08/2024
|
11.00p
|
11.00p
|
10.50p
|
11.00p
|
13,030
|
|
23/08/2024
|
11.00p
|
11.00p
|
10.50p
|
11.00p
|
13,030
|
|
22/08/2024
|
11.00p
|
11.00p
|
10.50p
|
11.00p
|
13,030
|
|
21/08/2024
|
11.00p
|
11.30p
|
10.55p
|
11.00p
|
60,222
|
|
20/08/2024
|
11.25p
|
11.30p
|
10.55p
|
11.00p
|
166,588
|
|
19/08/2024
|
11.50p
|
11.50p
|
11.05p
|
11.50p
|
70,208
|
|
16/08/2024
|
11.50p
|
11.50p
|
11.09p
|
11.50p
|
205,866
|
|
15/08/2024
|
11.50p
|
11.72p
|
11.21p
|
11.50p
|
118,929
|
|
14/08/2024
|
11.50p
|
11.97p
|
11.20p
|
11.50p
|
59,189
|
|
13/08/2024
|
11.25p
|
11.90p
|
11.25p
|
11.50p
|
98,431
|
|
12/08/2024
|
11.25p
|
11.44p
|
11.01p
|
11.25p
|
29,205
|
|
09/08/2024
|
11.38p
|
12.00p
|
11.01p
|
11.25p
|
460,741
|
|
08/08/2024
|
10.50p
|
11.50p
|
10.30p
|
11.38p
|
628,728
|
|
07/08/2024
|
10.25p
|
10.90p
|
10.25p
|
10.50p
|
140,192
|
|
06/08/2024
|
10.25p
|
10.39p
|
10.10p
|
10.25p
|
158,940
|
|
05/08/2024
|
10.75p
|
10.82p
|
10.08p
|
10.25p
|
242,350
|
|
02/08/2024
|
10.63p
|
10.95p
|
10.57p
|
10.75p
|
203,826
|
|
01/08/2024
|
10.63p
|
10.75p
|
10.33p
|
10.63p
|
75,403
|
|
31/07/2024
|
10.75p
|
10.75p
|
10.06p
|
10.63p
|
290,447
|
|
30/07/2024
|
10.75p
|
10.88p
|
10.50p
|
10.75p
|
75,126
|
|
29/07/2024
|
11.00p
|
11.00p
|
10.37p
|
10.75p
|
316,485
|
|
26/07/2024
|
10.50p
|
11.20p
|
10.36p
|
10.50p
|
256,930
|
|
25/07/2024
|
11.25p
|
11.25p
|
10.11p
|
10.50p
|
775,110
|
|
24/07/2024
|
11.00p
|
12.45p
|
10.01p
|
11.25p
|
1,346,805
|
|
23/07/2024
|
11.00p
|
11.00p
|
10.51p
|
11.00p
|
109,739
|
|
22/07/2024
|
11.00p
|
11.38p
|
10.50p
|
11.00p
|
273,269
|
|
19/07/2024
|
11.00p
|
11.45p
|
10.82p
|
11.00p
|
48,378
|
|
18/07/2024
|
11.00p
|
11.35p
|
10.80p
|
11.00p
|
36,924
|
|
17/07/2024
|
11.00p
|
11.22p
|
10.71p
|
11.00p
|
117,920
|
|
16/07/2024
|
10.88p
|
11.00p
|
10.88p
|
11.00p
|
148,800
|
|
15/07/2024
|
10.88p
|
11.23p
|
10.62p
|
10.88p
|
495,444
|
|
12/07/2024
|
10.88p
|
11.21p
|
10.76p
|
10.88p
|
108,722
|
|
11/07/2024
|
10.88p
|
11.07p
|
10.71p
|
10.88p
|
181,250
|
|
10/07/2024
|
11.00p
|
11.00p
|
10.52p
|
10.88p
|
98,793
|
|
09/07/2024
|
11.25p
|
11.25p
|
10.80p
|
11.00p
|
44,556
|
|
08/07/2024
|
11.00p
|
11.40p
|
10.66p
|
11.25p
|
205,627
|
|
05/07/2024
|
11.00p
|
11.30p
|
10.71p
|
11.00p
|
225,843
|
|
04/07/2024
|
11.00p
|
11.35p
|
10.93p
|
11.00p
|
103,473
|
|
03/07/2024
|
11.00p
|
11.31p
|
10.86p
|
11.00p
|
192,489
|
|
02/07/2024
|
10.75p
|
11.37p
|
10.51p
|
11.00p
|
256,343
|
|
01/07/2024
|
11.00p
|
11.00p
|
10.51p
|
10.75p
|
218,005
|
|
28/06/2024
|
11.00p
|
11.38p
|
10.81p
|
11.00p
|
36,961
|
|
27/06/2024
|
11.00p
|
11.38p
|
10.75p
|
11.00p
|
210,640
|
|
26/06/2024
|
11.00p
|
11.40p
|
10.52p
|
11.00p
|
271,609
|
|
25/06/2024
|
11.00p
|
11.08p
|
10.51p
|
11.00p
|
84,517
|
|
24/06/2024
|
10.88p
|
11.21p
|
10.50p
|
11.00p
|
290,515
|
|
21/06/2024
|
10.88p
|
11.25p
|
10.62p
|
10.88p
|
366,831
|
|
20/06/2024
|
11.25p
|
11.25p
|
10.17p
|
10.88p
|
431,984
|
|
19/06/2024
|
10.50p
|
11.50p
|
10.39p
|
11.25p
|
950,540
|
|
18/06/2024
|
10.25p
|
10.89p
|
10.20p
|
10.50p
|
242,768
|
|
17/06/2024
|
10.75p
|
10.75p
|
9.89p
|
10.25p
|
598,473
|
|
14/06/2024
|
10.75p
|
10.80p
|
10.50p
|
10.75p
|
249,702
|
|
13/06/2024
|
10.75p
|
10.75p
|
10.53p
|
10.75p
|
213,483
|
|
12/06/2024
|
10.75p
|
11.00p
|
10.50p
|
10.75p
|
139,082
|
|
11/06/2024
|
11.25p
|
11.25p
|
10.53p
|
10.75p
|
375,758
|
|
10/06/2024
|
11.50p
|
11.67p
|
11.00p
|
11.25p
|
193,605
|
|
07/06/2024
|
11.50p
|
11.80p
|
11.06p
|
11.50p
|
17,481
|
|
06/06/2024
|
11.88p
|
12.20p
|
11.50p
|
11.50p
|
317,005
|
|
05/06/2024
|
12.25p
|
12.39p
|
11.41p
|
11.88p
|
382,075
|
|
04/06/2024
|
12.50p
|
13.00p
|
12.11p
|
12.25p
|
667,882
|
|
03/06/2024
|
12.00p
|
12.50p
|
11.50p
|
12.50p
|
423,143
|
|
31/05/2024
|
11.25p
|
12.40p
|
11.25p
|
12.00p
|
506,942
|
|
30/05/2024
|
12.25p
|
12.25p
|
11.05p
|
11.25p
|
379,621
|
|
29/05/2024
|
12.25p
|
12.30p
|
11.25p
|
12.25p
|
144,471
|
|
28/05/2024
|
13.38p
|
13.38p
|
12.00p
|
12.25p
|
513,998
|
|
27/05/2024
|
12.50p
|
13.65p
|
12.50p
|
13.38p
|
954,485
|
|
24/05/2024
|
12.50p
|
13.65p
|
12.50p
|
13.38p
|
804,485
|
|
23/05/2024
|
12.75p
|
12.95p
|
12.01p
|
12.50p
|
200,660
|
|
22/05/2024
|
12.00p
|
13.50p
|
12.00p
|
12.75p
|
1,211,242
|
|
21/05/2024
|
11.50p
|
13.00p
|
11.08p
|
12.00p
|
1,349,959
|
|
20/05/2024
|
10.50p
|
12.20p
|
10.50p
|
11.50p
|
592,973
|
|
17/05/2024
|
10.50p
|
10.80p
|
10.13p
|
10.50p
|
142,262
|
|
16/05/2024
|
10.50p
|
10.50p
|
10.00p
|
10.50p
|
60,354
|
|
15/05/2024
|
11.00p
|
11.00p
|
10.22p
|
10.50p
|
232,832
|
|
14/05/2024
|
11.50p
|
11.50p
|
10.50p
|
11.00p
|
116,063
|
|
13/05/2024
|
11.50p
|
11.70p
|
11.21p
|
11.50p
|
178,729
|
|
10/05/2024
|
11.75p
|
11.75p
|
10.75p
|
11.50p
|
201,352
|