Shares Magazine
11.50p+0.13 (+1.10%)11 Jul 2025, 16:13
Rua Life Sciences PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 11.38p | 11.74p | 11.18p | 11.50p | 88,503 |
| Jul 10, 2025 | 11.75p | 11.80p | 11.15p | 11.38p | 56,733 |
| Jul 9, 2025 | 12.13p | 11.95p | 11.50p | 11.75p | 188,285 |
| Jul 8, 2025 | 12.13p | 12.30p | 11.50p | 12.13p | 41,658 |
| Jul 7, 2025 | 12.38p | 12.00p | 12.00p | 12.13p | 44,000 |
| Jul 4, 2025 | 12.38p | 12.00p | 12.00p | 12.38p | 9,918 |
| Jul 3, 2025 | 12.38p | 12.39p | 12.00p | 12.38p | 41,247 |
| Jul 2, 2025 | 12.38p | 12.75p | 12.13p | 12.38p | 260,085 |
| Jul 1, 2025 | 12.25p | 12.48p | 12.00p | 12.38p | 133,915 |
| Jun 30, 2025 | 12.63p | 12.50p | 12.00p | 12.25p | 92,480 |
| Jun 27, 2025 | 12.63p | 12.50p | 12.00p | 12.63p | 28,583 |
| Jun 26, 2025 | 13.38p | 13.00p | 12.31p | 12.63p | 249,583 |
| Jun 25, 2025 | 13.75p | 14.25p | 12.50p | 13.38p | 761,391 |
| Jun 24, 2025 | 13.13p | 13.34p | 12.53p | 13.13p | 139,362 |
| Jun 23, 2025 | 13.13p | 13.34p | 12.71p | 13.13p | 73,526 |
| Jun 20, 2025 | 13.13p | 13.43p | 12.85p | 13.13p | 112,634 |
| Jun 19, 2025 | 12.88p | 13.70p | 12.69p | 13.13p | 220,025 |
| Jun 18, 2025 | 12.88p | 13.47p | 13.47p | 12.88p | 25,000 |
| Jun 17, 2025 | 12.00p | 13.50p | 12.00p | 12.88p | 389,706 |
| Jun 16, 2025 | 12.00p | 12.40p | 11.88p | 12.00p | 48,305 |
| Jun 13, 2025 | 11.75p | 12.36p | 11.71p | 12.00p | 130,908 |
| Jun 12, 2025 | 11.75p | 12.20p | 11.00p | 11.75p | 91,438 |
| Jun 11, 2025 | 11.75p | 12.28p | 12.25p | 11.75p | 53,077 |
| Jun 10, 2025 | 11.75p | 12.08p | 12.04p | 11.75p | 41,304 |
| Jun 9, 2025 | 11.75p | 12.13p | 11.53p | 11.75p | 147,143 |
| Jun 6, 2025 | 11.75p | 12.13p | 11.25p | 11.75p | 2,441 |
| Jun 5, 2025 | 11.75p | 11.88p | 11.53p | 11.75p | 47,820 |
| Jun 4, 2025 | 11.75p | 11.88p | 11.50p | 11.75p | 74,867 |
| Jun 3, 2025 | 11.75p | 11.55p | 11.55p | 11.75p | 32,388 |
| Jun 2, 2025 | 11.50p | 12.30p | 11.33p | 11.75p | 21,731 |
| May 30, 2025 | 11.50p | 11.88p | 11.55p | 11.50p | 177,040 |
| May 29, 2025 | 11.50p | 11.60p | 11.02p | 11.50p | 158,687 |
| May 28, 2025 | 11.50p | 11.27p | 11.16p | 11.50p | 26,100 |
| May 27, 2025 | 11.50p | 11.70p | 11.27p | 11.50p | 40,094 |
| May 22, 2025 | 11.63p | 11.50p | 11.25p | 11.50p | 256,876 |
| May 21, 2025 | 11.88p | 11.82p | 11.29p | 11.63p | 136,125 |
| May 20, 2025 | 11.88p | 11.33p | 11.32p | 11.88p | 31,167 |
| May 19, 2025 | 11.88p | 11.33p | 11.33p | 11.88p | 600 |
| May 16, 2025 | 11.88p | 11.90p | 11.31p | 11.88p | 35,044 |
| May 15, 2025 | 12.00p | 12.13p | 11.51p | 11.88p | 49,723 |
| May 14, 2025 | 12.00p | 12.15p | 11.66p | 12.00p | 16,584 |
| May 13, 2025 | 12.00p | 11.53p | 11.53p | 12.00p | 2,099 |
| May 12, 2025 | 12.00p | 11.90p | 11.90p | 12.00p | 47,990 |
| May 8, 2025 | 12.00p | 11.92p | 11.51p | 12.00p | 51,781 |
| May 7, 2025 | 12.00p | 11.63p | 11.60p | 12.00p | 47,520 |
| May 6, 2025 | 11.63p | 12.35p | 11.48p | 12.00p | 252,163 |
| May 2, 2025 | 11.63p | 11.89p | 11.44p | 11.63p | 204,282 |
| May 1, 2025 | 11.63p | 11.74p | 11.40p | 11.63p | 109,779 |
| Apr 30, 2025 | 11.63p | 11.78p | 11.35p | 11.63p | 65,766 |
| Apr 29, 2025 | 11.63p | 11.84p | 11.31p | 11.63p | 77,239 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
| Hochschild Mining PLC | 280.60 | 3.54 |
| Jupiter Fund Management PLC | 124.20 | 3.50 |
| Fresnillo PLC | 1,516.00 | 3.48 |
| BP PLC | 402.05 | 3.42 |
| Zigup PLC | 338.00 | 2.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 173.10 | -7.93 |
| Close Brothers Group PLC | 391.60 | -3.40 |
| Watches Of Switzerland Group PLC | 363.60 | -3.30 |
| Jd Sports Fashion PLC | 87.66 | -3.27 |
| Moonpig Group PLC | 209.50 | -3.23 |
| Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.