LSE, RUA End of Day and Historical Share Prices []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, RUA: Rua Life Sciences PLC

29 Aug 2025

LAST: 11.20	CHANGE: 0.93	OPEN: 12.04	HIGH: 12.13	ASK: 0.00	VOLUME: 303.9K
LAST: 11.20	CHG(%): 7.63	PREV: 12.13	LOW: 11.00	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	12.04	12.13	11.00	11.20	303.9K
28 Aug 25	11.40	12.13	11.28	12.13	60.1K
27 Aug 25	12.04	12.13	11.35	12.13	64.8K
26 Aug 25	11.35	12.13	11.35	12.13	81K
25 Aug 25	12.13	11.38	11.35	12.13	3.6K
22 Aug 25	11.38	12.13	11.35	11.35	3.6K
21 Aug 25	11.35	12.13	11.35	12.13	31.3K
20 Aug 25	12.17	12.17	11.33	12.13	18.9K
19 Aug 25	11.30	12.17	11.30	12.13	50.3K
18 Aug 25	11.30	12.13	11.30	12.13	7.6K

COMPANY PROFILE

Name:	Rua Life Sciences PLC
About:	RUA Life Sciences plc, together with its subsidiaries, engages in the provision of polymers, services, and products to the medical device industry in Europe, the United States, and internationally. The company operates through Biomaterials, Contract Manufacture, Vascular, and Structural Heart segments. The Biomaterials segment operates as depository of the Intellectual Property and licensing rights to a range of biostable and implantable polymers, including Elast-Eon and ECSil. The Contract Manufacture segment provides sub-contract manufacturing, assembly, packing and services to the medical device. The Vascular segment develops and commercializes bore polymer sealed grafts and soft tissue patches. The Structural Heart segment develops tri leaflet polymeric heart valves. The company was formerly known as AorTech International plc and changed its name to RUA Life Sciences plc in June 2020. RUA Life Sciences plc was incorporated in 1996 and is headquartered in Irvine, the United Kingdom.
Sector:	Healthcare
Address:	2 Drummond Crescent, Irvine, United Kingdom, KA11 5AN
Website:	https://rualifesciences.com
ISIN:	GB0033360586
LEI:	213800BMVB22PVOJ9Z28

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	11.94
MA10:	11.96
MA20:	12.01
MA50:	11.99
MA100:	11.92
MA200:	11.96
RSI14:	37.58
WPR14:	-100.00
MTM14:	-0.93
ROC14:	-0.08
ATR:	0.70
Week High:	12.13
Week Low:	11.00
Month High:	13.00
Month Low:	11.00
Year High:	15.70
Year Low:	10.08

RECENT SPLITS

Date	Ratio
01 Sep 2003	1-10