RIT Capital Partners (RCP) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. RIT Capital Partners

Date Open High Low Close* Volume
16/03/2021 2,330.00p 2,388.50p 2,330.00p 2,360.00p 216972
15/03/2021 2,315.00p 2,350.00p 2,315.00p 2,335.00p 228966
12/03/2021 2,340.00p 2,407.63p 2,315.00p 2,315.00p 243631
11/03/2021 2,200.00p 2,295.00p 2,195.52p 2,290.00p 253477
10/03/2021 2,170.00p 2,200.00p 2,160.00p 2,200.00p 239377
09/03/2021 2,160.00p 2,195.00p 2,136.00p 2,170.00p 271924
08/03/2021 2,185.00p 2,185.00p 2,145.00p 2,165.00p 195244
05/03/2021 2,180.00p 2,180.00p 2,132.13p 2,145.00p 154402
04/03/2021 2,165.00p 2,170.04p 2,140.00p 2,160.00p 183634
03/03/2021 2,125.00p 2,175.00p 2,110.75p 2,165.00p 258419
02/03/2021 2,125.00p 2,125.00p 2,105.00p 2,125.00p 364094
01/03/2021 2,100.00p 2,111.10p 2,075.26p 2,090.00p 424342
26/02/2021 2,115.00p 2,118.60p 2,080.00p 2,080.00p 416462
25/02/2021 2,130.00p 2,160.00p 2,105.00p 2,125.00p 202432
24/02/2021 2,150.00p 2,150.00p 2,125.00p 2,145.00p 162904
23/02/2021 2,135.00p 2,155.35p 2,118.10p 2,150.00p 216340
22/02/2021 2,175.00p 2,175.00p 2,120.00p 2,135.00p 201966
19/02/2021 2,150.00p 2,170.00p 2,145.00p 2,170.00p 243667
18/02/2021 2,155.00p 2,175.00p 2,143.48p 2,150.00p 161443
17/02/2021 2,165.00p 2,177.50p 2,150.00p 2,160.00p 141582
16/02/2021 2,160.00p 2,177.50p 2,155.66p 2,175.00p 164037
15/02/2021 2,160.00p 2,179.35p 2,158.58p 2,165.00p 182304
12/02/2021 2,170.00p 2,170.00p 2,145.00p 2,155.00p 110805
11/02/2021 2,170.00p 2,185.00p 2,150.00p 2,155.00p 196013
10/02/2021 2,215.00p 2,215.00p 2,170.00p 2,175.00p 151773
09/02/2021 2,165.00p 2,195.00p 2,165.00p 2,180.00p 129231
08/02/2021 2,180.00p 2,193.40p 2,155.00p 2,175.00p 197739
05/02/2021 2,125.00p 2,185.00p 2,125.00p 2,180.00p 341201
04/02/2021 2,055.00p 2,155.00p 2,055.00p 2,130.00p 400299
03/02/2021 2,080.00p 2,087.50p 2,048.19p 2,050.00p 250030
02/02/2021 2,025.00p 2,070.00p 2,025.00p 2,070.00p 209593
01/02/2021 2,005.00p 2,035.00p 2,005.00p 2,035.00p 293150
29/01/2021 1,980.00p 2,020.00p 1,972.08p 2,020.00p 197268
28/01/2021 1,986.00p 2,015.00p 1,970.00p 2,005.00p 162660
27/01/2021 2,020.00p 2,020.00p 1,976.00p 1,992.00p 163654
26/01/2021 2,040.00p 2,040.00p 2,000.00p 2,010.00p 160863
25/01/2021 2,020.00p 2,030.00p 1,995.99p 2,000.00p 199471
22/01/2021 2,035.00p 2,046.25p 2,010.00p 2,010.00p 170562
21/01/2021 2,035.00p 2,060.00p 2,035.00p 2,035.00p 143323
20/01/2021 2,030.00p 2,045.00p 2,025.00p 2,040.00p 224848
19/01/2021 2,020.00p 2,040.00p 2,017.44p 2,030.00p 136842
18/01/2021 2,010.00p 2,030.00p 2,005.00p 2,020.00p 157241
15/01/2021 2,035.00p 2,042.00p 2,010.00p 2,010.00p 136950
14/01/2021 2,060.00p 2,060.00p 2,035.00p 2,035.00p 151434
13/01/2021 2,080.00p 2,080.00p 2,035.00p 2,040.00p 147485
12/01/2021 2,075.00p 2,087.15p 2,050.00p 2,060.00p 213920
11/01/2021 2,110.00p 2,125.00p 2,075.00p 2,075.00p 176414
08/01/2021 2,060.00p 2,084.10p 2,059.77p 2,075.00p 210251
07/01/2021 2,075.00p 2,075.00p 2,047.00p 2,060.00p 198383
06/01/2021 2,075.00p 2,078.32p 2,045.00p 2,065.00p 196597
05/01/2021 2,070.00p 2,075.00p 2,040.00p 2,065.00p 165767
04/01/2021 2,075.00p 2,095.00p 2,055.00p 2,070.00p 316456
31/12/2020 2,055.00p 2,069.25p 2,040.00p 2,065.00p 58773
30/12/2020 2,090.00p 2,118.70p 2,055.00p 2,055.00p 139180
28/12/2020 2,100.00p 2,100.00p 2,045.00p 2,080.00p 84539
24/12/2020 2,100.00p 2,100.00p 2,045.00p 2,080.00p 84539
23/12/2020 2,095.00p 2,095.00p 2,040.00p 2,060.00p 112727
22/12/2020 2,020.00p 2,050.00p 2,020.00p 2,050.00p 148800
21/12/2020 2,065.00p 2,075.00p 2,015.00p 2,015.00p 255285
18/12/2020 2,075.00p 2,080.00p 2,060.00p 2,060.00p 181552
17/12/2020 2,095.00p 2,110.00p 2,070.00p 2,085.00p 208554
16/12/2020 2,065.00p 2,092.50p 2,058.00p 2,085.00p 302257
15/12/2020 2,035.00p 2,055.00p 2,030.00p 2,055.00p 186461
14/12/2020 1,992.00p 2,050.00p 1,992.00p 2,040.00p 392210
11/12/2020 1,968.00p 1,968.00p 1,936.00p 1,966.00p 138472
10/12/2020 1,978.00p 1,978.00p 1,944.42p 1,960.00p 216512
09/12/2020 1,954.00p 1,972.00p 1,944.00p 1,956.00p 205669
08/12/2020 1,948.00p 1,968.00p 1,944.00p 1,960.00p 422026
07/12/2020 1,990.00p 1,997.12p 1,974.00p 1,976.00p 360731
04/12/2020 1,974.00p 2,010.00p 1,970.12p 1,980.00p 362874
03/12/2020 1,992.00p 1,994.00p 1,965.00p 1,988.00p 311167
02/12/2020 1,972.00p 1,984.00p 1,952.00p 1,982.00p 477444
01/12/2020 1,950.00p 1,978.00p 1,950.00p 1,972.00p 291343
30/11/2020 1,958.00p 1,977.17p 1,930.00p 1,954.00p 169329
27/11/2020 1,952.00p 1,962.00p 1,927.64p 1,962.00p 484341
26/11/2020 1,970.00p 1,978.00p 1,942.00p 1,956.00p 168700
25/11/2020 1,966.00p 1,978.00p 1,958.00p 1,964.00p 222317
24/11/2020 1,950.00p 1,972.00p 1,950.00p 1,970.00p 242046
23/11/2020 1,982.00p 1,982.00p 1,934.00p 1,950.00p 137323
20/11/2020 1,942.00p 1,948.00p 1,929.17p 1,948.00p 174941
19/11/2020 1,940.00p 1,948.00p 1,924.70p 1,942.00p 185395
18/11/2020 1,948.00p 1,950.00p 1,932.56p 1,938.00p 211704
17/11/2020 1,984.00p 1,992.40p 1,912.00p 1,924.00p 316555
16/11/2020 1,968.00p 2,005.00p 1,935.80p 1,980.00p 273247
13/11/2020 1,936.00p 1,950.00p 1,928.00p 1,936.00p 151933
12/11/2020 1,934.00p 1,954.00p 1,917.98p 1,940.00p 208139
10/11/2020 1,906.00p 1,941.11p 1,906.00p 1,920.00p 182613
09/11/2020 1,888.00p 1,954.00p 1,883.56p 1,950.00p 339590
06/11/2020 1,886.00p 1,893.28p 1,866.00p 1,880.00p 162883
05/11/2020 1,886.00p 1,910.72p 1,870.00p 1,870.00p 176555
04/11/2020 1,850.00p 1,892.00p 1,849.23p 1,886.00p 130898
03/11/2020 1,858.00p 1,870.00p 1,856.00p 1,858.00p 168477
02/11/2020 1,870.00p 1,870.00p 1,846.00p 1,854.00p 153344
30/10/2020 1,810.00p 1,850.00p 1,810.00p 1,840.00p 245905
29/10/2020 1,820.00p 1,832.00p 1,800.00p 1,818.00p 197423
28/10/2020 1,868.00p 1,868.00p 1,820.00p 1,824.00p 185407
27/10/2020 1,880.00p 1,898.50p 1,874.00p 1,878.00p 114743
26/10/2020 1,904.00p 1,924.00p 1,900.00p 1,908.00p 144299
23/10/2020 1,902.00p 1,930.00p 1,894.00p 1,924.00p 174286
22/10/2020 1,886.00p 1,908.00p 1,870.00p 1,908.00p 202762
21/10/2020 1,878.00p 1,889.12p 1,872.60p 1,882.00p 146395
20/10/2020 1,876.00p 1,887.40p 1,876.00p 1,882.00p 109284
19/10/2020 1,892.00p 1,899.92p 1,867.00p 1,890.00p 129351
16/10/2020 1,880.00p 1,894.24p 1,876.00p 1,882.00p 120564
15/10/2020 1,864.00p 1,878.90p 1,861.20p 1,878.00p 261766
14/10/2020 1,868.00p 1,878.00p 1,866.00p 1,876.00p 108561
13/10/2020 1,878.00p 1,883.47p 1,866.00p 1,868.00p 281952
12/10/2020 1,872.00p 1,890.00p 1,870.00p 1,880.00p 161001
09/10/2020 1,880.00p 1,900.00p 1,868.00p 1,880.00p 298398
08/10/2020 1,870.00p 1,890.00p 1,864.00p 1,872.00p 213702
07/10/2020 1,860.00p 1,872.32p 1,853.92p 1,868.00p 169308
06/10/2020 1,846.00p 1,868.00p 1,790.00p 1,860.00p 177460
05/10/2020 1,844.00p 1,865.40p 1,829.14p 1,844.00p 170922
02/10/2020 1,888.00p 1,888.30p 1,836.00p 1,858.00p 114058
01/10/2020 1,848.00p 1,860.00p 1,818.00p 1,854.00p 231236
30/09/2020 1,832.00p 1,858.00p 1,832.00p 1,858.00p 439081
29/09/2020 1,858.00p 1,882.00p 1,846.00p 1,846.00p 122135
28/09/2020 1,840.00p 1,883.52p 1,840.00p 1,864.00p 111045
25/09/2020 1,798.00p 1,852.00p 1,788.00p 1,836.00p 160526
24/09/2020 1,818.00p 1,832.00p 1,796.00p 1,802.00p 188774
23/09/2020 1,794.00p 1,824.00p 1,794.00p 1,818.00p 177934
22/09/2020 1,810.00p 1,810.00p 1,775.51p 1,790.00p 242354
21/09/2020 1,830.00p 1,839.50p 1,778.00p 1,784.00p 240878
18/09/2020 1,840.00p 1,852.00p 1,826.00p 1,836.00p 165578
17/09/2020 1,838.00p 1,840.00p 1,816.00p 1,832.00p 111344
16/09/2020 1,834.00p 1,846.46p 1,825.05p 1,834.00p 216790
15/09/2020 1,784.00p 1,846.00p 1,780.00p 1,836.00p 218310
14/09/2020 1,778.00p 1,794.00p 1,772.00p 1,794.00p 308605
11/09/2020 1,780.00p 1,789.00p 1,763.82p 1,778.00p 412710
10/09/2020 1,780.00p 1,802.00p 1,774.00p 1,780.00p 421287
09/09/2020 1,796.00p 1,808.00p 1,772.00p 1,792.00p 381122
08/09/2020 1,834.00p 1,834.00p 1,788.00p 1,792.00p 132256
07/09/2020 1,786.00p 1,816.00p 1,786.00p 1,804.00p 97672
04/09/2020 1,790.00p 1,816.00p 1,778.00p 1,782.00p 190423
03/09/2020 1,850.00p 1,854.00p 1,804.00p 1,804.00p 164432
02/09/2020 1,820.00p 1,850.00p 1,810.28p 1,830.00p 150052
01/09/2020 1,818.00p 1,820.00p 1,796.00p 1,818.00p 151221
31/08/2020 1,826.00p 1,833.12p 1,811.02p 1,818.00p 116787
28/08/2020 1,826.00p 1,833.12p 1,811.02p 1,818.00p 116787
27/08/2020 1,830.00p 1,850.44p 1,820.00p 1,838.00p 143585
26/08/2020 1,840.00p 1,840.00p 1,812.00p 1,836.00p 113147
25/08/2020 1,828.00p 1,839.20p 1,791.10p 1,816.00p 264371
24/08/2020 1,836.00p 1,852.00p 1,824.00p 1,826.00p 247505
21/08/2020 1,846.00p 1,860.00p 1,834.00p 1,846.00p 177347
20/08/2020 1,852.00p 1,872.90p 1,842.00p 1,842.00p 81404
19/08/2020 1,858.00p 1,872.00p 1,820.00p 1,850.00p 146601
18/08/2020 1,870.00p 1,884.46p 1,850.00p 1,856.00p 159077
17/08/2020 1,882.00p 1,898.46p 1,872.00p 1,872.00p 99006
14/08/2020 1,900.00p 1,912.00p 1,864.00p 1,886.00p 87165
13/08/2020 1,908.00p 1,920.00p 1,888.00p 1,900.00p 87177
12/08/2020 1,948.00p 1,948.00p 1,894.00p 1,924.00p 131323
11/08/2020 1,890.00p 1,938.00p 1,890.00p 1,908.00p 98860
10/08/2020 1,878.00p 1,928.92p 1,870.40p 1,900.00p 192268
07/08/2020 1,874.00p 1,902.00p 1,854.00p 1,870.00p 228455
06/08/2020 1,852.00p 1,872.00p 1,822.00p 1,852.00p 252115
05/08/2020 1,792.00p 1,858.87p 1,792.00p 1,850.00p 202850
04/08/2020 1,750.00p 1,810.00p 1,750.00p 1,810.00p 333810
03/08/2020 1,722.00p 1,774.00p 1,720.00p 1,774.00p 134071
31/07/2020 1,740.00p 1,742.00p 1,717.45p 1,724.00p 132264
30/07/2020 1,790.00p 1,790.00p 1,716.00p 1,734.00p 198298
29/07/2020 1,770.00p 1,780.00p 1,756.00p 1,756.00p 183559
28/07/2020 1,784.00p 1,790.00p 1,776.00p 1,776.00p 103576
27/07/2020 1,802.00p 1,810.00p 1,780.00p 1,780.00p 150440
24/07/2020 1,816.00p 1,823.20p 1,795.20p 1,800.00p 212751
23/07/2020 1,836.00p 1,854.00p 1,810.00p 1,836.00p 133386
22/07/2020 1,818.00p 1,846.24p 1,818.00p 1,826.00p 188404
21/07/2020 1,810.00p 1,882.00p 1,804.10p 1,832.00p 248164
20/07/2020 1,792.00p 1,820.00p 1,790.00p 1,804.00p 123669
17/07/2020 1,810.00p 1,828.00p 1,794.00p 1,794.00p 184163
16/07/2020 1,806.00p 1,834.00p 1,798.00p 1,808.00p 191365
15/07/2020 1,820.00p 1,829.00p 1,804.18p 1,806.00p 176097
14/07/2020 1,840.00p 1,840.00p 1,796.00p 1,800.00p 135543
13/07/2020 1,800.00p 1,834.00p 1,791.04p 1,834.00p 190285
10/07/2020 1,792.00p 1,830.00p 1,791.23p 1,810.00p 158497
09/07/2020 1,834.00p 1,836.00p 1,782.00p 1,790.00p 201459
08/07/2020 1,796.00p 1,818.00p 1,790.00p 1,800.00p 158935
07/07/2020 1,830.00p 1,833.96p 1,800.28p 1,818.00p 156842
06/07/2020 1,872.00p 1,872.00p 1,825.00p 1,830.00p 125586
03/07/2020 1,830.00p 1,847.10p 1,802.00p 1,822.00p 209341
02/07/2020 1,820.00p 1,846.00p 1,818.08p 1,832.00p 192933
01/07/2020 1,780.00p 1,838.00p 1,780.00p 1,826.00p 214485
30/06/2020 1,750.00p 1,796.00p 1,750.00p 1,786.00p 222145
29/06/2020 1,754.00p 1,784.00p 1,722.52p 1,772.00p 145743
26/06/2020 1,772.00p 1,796.00p 1,746.84p 1,754.00p 182127
25/06/2020 1,792.00p 1,802.90p 1,751.88p 1,772.00p 146708
24/06/2020 1,794.00p 1,802.36p 1,742.00p 1,780.00p 183659
23/06/2020 1,822.00p 1,830.00p 1,780.00p 1,794.00p 174831
22/06/2020 1,800.00p 1,834.00p 1,778.00p 1,786.00p 164452
19/06/2020 1,812.00p 1,854.00p 1,806.00p 1,818.00p 236430
18/06/2020 1,826.00p 1,858.00p 1,796.60p 1,822.00p 162995
17/06/2020 1,794.00p 1,864.00p 1,794.00p 1,826.00p 216382
16/06/2020 1,792.00p 1,840.95p 1,772.00p 1,808.00p 154535
15/06/2020 1,710.00p 1,784.00p 1,704.15p 1,750.00p 192830
12/06/2020 1,740.00p 1,770.00p 1,718.30p 1,730.00p 229822
11/06/2020 1,770.00p 1,782.00p 1,734.00p 1,734.00p 168722
10/06/2020 1,780.00p 1,800.00p 1,754.00p 1,784.00p 216793
09/06/2020 1,808.00p 1,842.00p 1,780.00p 1,780.00p 372139
08/06/2020 1,894.00p 1,894.00p 1,804.44p 1,816.00p 260018
05/06/2020 1,900.00p 1,938.00p 1,851.30p 1,876.00p 300038
04/06/2020 1,910.00p 1,933.00p 1,864.00p 1,880.00p 175442

*Close Price adjusted for both dividends and splits