RUA Life Sciences plc (AIM:RUA)
London
· Delayed Price · Currency is GBP · Price in GBX 12.00
0.00 (0.00%)
At close: Dec 5, 2025
RUA Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.00 | 11.85 | 11.50 | 12.00 | 12.00 | - | 168,356 |
| Dec 4, 2025 | 12.00 | 12.44 | 11.67 | 12.00 | 12.00 | - | 61,704 |
| Dec 3, 2025 | 12.00 | 11.67 | 11.67 | 12.00 | 12.00 | - | 1,448 |
| Dec 2, 2025 | 12.00 | 12.44 | 11.67 | 12.00 | 12.00 | - | 105,470 |
| Dec 1, 2025 | 12.00 | 12.30 | 11.65 | 12.00 | 12.00 | - | 51,448 |
| Nov 28, 2025 | 12.00 | 11.80 | 11.80 | 12.00 | 12.00 | - | 45,622 |
| Nov 27, 2025 | 12.00 | 11.98 | 11.55 | 12.00 | 12.00 | - | 123,272 |
| Nov 26, 2025 | 12.00 | 12.00 | 11.75 | 12.00 | 12.00 | -2.04% | 94,905 |
| Nov 25, 2025 | 12.25 | 12.01 | 12.00 | 12.25 | 12.25 | - | 2,314 |
| Nov 24, 2025 | 12.00 | 12.24 | 12.00 | 12.25 | 12.25 | - | 19,520 |
| Nov 21, 2025 | 12.25 | 12.24 | 12.00 | 12.25 | 12.25 | - | 94,437 |
| Nov 20, 2025 | 12.25 | 12.22 | 12.22 | 12.25 | 12.25 | - | 40,867 |
| Nov 19, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Nov 18, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Nov 17, 2025 | 12.50 | 12.70 | 12.10 | 12.25 | 12.25 | -2.00% | 338,236 |
| Nov 14, 2025 | 12.50 | 12.90 | 12.34 | 12.50 | 12.50 | - | 52,445 |
| Nov 13, 2025 | 12.50 | 12.80 | 12.30 | 12.50 | 12.50 | - | 72,857 |
| Nov 12, 2025 | 12.50 | 12.87 | 12.28 | 12.50 | 12.50 | - | 92,972 |
| Nov 11, 2025 | 13.00 | 12.98 | 12.33 | 12.50 | 12.50 | -3.85% | 120,016 |
| Nov 10, 2025 | 13.25 | 13.28 | 12.63 | 13.00 | 13.00 | -1.89% | 216,966 |
| Nov 7, 2025 | 13.00 | 13.43 | 13.10 | 13.25 | 13.25 | 1.92% | 219,786 |
| Nov 6, 2025 | 12.25 | 13.40 | 12.02 | 13.00 | 13.00 | 6.12% | 672,687 |
| Nov 5, 2025 | 12.75 | 12.70 | 12.00 | 12.25 | 12.25 | -3.92% | 150,866 |
| Nov 4, 2025 | 12.75 | 13.49 | 12.00 | 12.75 | 12.75 | 6.25% | 1,771,892 |
| Nov 3, 2025 | 12.25 | 12.23 | 11.61 | 12.00 | 12.00 | - | 177,417 |
| Oct 31, 2025 | 11.15 | 12.30 | 10.90 | 12.00 | 12.00 | 7.62% | 904,682 |
| Oct 30, 2025 | 11.15 | 11.20 | 10.86 | 11.15 | 11.15 | - | 78,822 |
| Oct 29, 2025 | 11.15 | 10.82 | 10.80 | 11.15 | 11.15 | - | 36,274 |
| Oct 28, 2025 | 11.15 | 11.15 | 10.50 | 11.15 | 11.15 | - | 86,000 |
| Oct 27, 2025 | 11.25 | 11.22 | 10.81 | 11.15 | 11.15 | -0.89% | 134,215 |
| Oct 24, 2025 | 11.25 | 11.45 | 11.00 | 11.25 | 11.25 | - | 750 |
| Oct 23, 2025 | 11.25 | 11.20 | 11.00 | 11.25 | 11.25 | - | 94,193 |
| Oct 22, 2025 | 11.25 | 11.18 | 11.00 | 11.25 | 11.25 | - | 37,849 |
| Oct 21, 2025 | 11.00 | 11.30 | 11.00 | 11.25 | 11.25 | 2.27% | 170,857 |
| Oct 20, 2025 | 11.00 | 11.40 | 10.77 | 11.00 | 11.00 | - | 45,513 |
| Oct 17, 2025 | 11.38 | 11.10 | 10.75 | 11.00 | 11.00 | -3.30% | 68,689 |
| Oct 16, 2025 | 11.50 | 11.00 | 11.00 | 11.38 | 11.38 | -1.09% | 5,000 |
| Oct 15, 2025 | 11.50 | 11.55 | 11.00 | 11.50 | 11.50 | - | 64,110 |
| Oct 14, 2025 | 11.50 | 11.50 | 11.00 | 11.50 | 11.50 | - | 13,000 |
| Oct 13, 2025 | 11.50 | 11.57 | 11.57 | 11.50 | 11.50 | - | 30,000 |
| Oct 10, 2025 | 11.50 | 11.63 | 11.00 | 11.50 | 11.50 | - | 89,294 |
| Oct 9, 2025 | 11.50 | 11.67 | 11.00 | 11.50 | 11.50 | - | 97,333 |
| Oct 8, 2025 | 11.50 | 12.19 | 11.00 | 11.50 | 11.50 | - | 501,155 |
| Oct 7, 2025 | 11.50 | 11.25 | 11.20 | 11.50 | 11.50 | - | 26,732 |
| Oct 6, 2025 | 11.50 | 11.20 | 11.20 | 11.50 | 11.50 | - | 10,885 |
| Oct 3, 2025 | 11.50 | 11.20 | 11.20 | 11.50 | 11.50 | - | 25,895 |
| Oct 2, 2025 | 11.50 | 11.26 | 11.00 | 11.50 | 11.50 | - | 26,106 |
| Oct 1, 2025 | 11.25 | 11.90 | 10.89 | 11.50 | 11.50 | 2.22% | 75,020 |
| Sep 30, 2025 | 11.25 | 11.63 | 10.67 | 11.25 | 11.25 | - | 16,887 |
| Sep 29, 2025 | 11.25 | 10.89 | 10.72 | 11.25 | 11.25 | - | 88,640 |