Ruffer Investment Company Ltd Red PTG Pref Shares (RICA) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ruffer Investment Company Ltd Red PTG Pref Shares

Date Open High Low Close* Volume
28/11/2014 211.00p 211.50p 210.50p 211.50p 72848
27/11/2014 210.75p 211.00p 210.20p 211.00p 96842
26/11/2014 208.25p 210.50p 208.25p 210.50p 157974
25/11/2014 208.50p 208.75p 207.75p 208.00p 183189
24/11/2014 208.50p 208.50p 207.94p 208.50p 160279
21/11/2014 208.50p 208.50p 207.64p 208.50p 89074
20/11/2014 207.75p 208.24p 207.00p 207.00p 110655
19/11/2014 206.75p 207.75p 206.75p 207.75p 186426
18/11/2014 207.00p 207.77p 207.00p 207.75p 151936
17/11/2014 207.00p 207.50p 206.21p 207.00p 223708
14/11/2014 206.50p 207.50p 205.61p 207.50p 162807
13/11/2014 205.00p 205.92p 205.00p 205.00p 176967
12/11/2014 204.00p 205.46p 204.00p 205.25p 211769
11/11/2014 203.00p 204.84p 203.00p 203.75p 279738
10/11/2014 202.25p 203.75p 202.25p 203.50p 140810
07/11/2014 202.00p 203.42p 201.75p 202.00p 155866
06/11/2014 203.00p 203.14p 202.00p 202.00p 121814
05/11/2014 202.25p 202.75p 201.69p 202.25p 66246
04/11/2014 200.50p 201.75p 200.50p 201.00p 131617
03/11/2014 200.00p 201.50p 200.00p 201.00p 273375
31/10/2014 200.75p 201.77p 200.00p 200.50p 238931
30/10/2014 200.75p 200.75p 199.75p 200.25p 73622
29/10/2014 199.75p 200.50p 199.50p 199.75p 214300
28/10/2014 200.00p 200.25p 199.00p 199.75p 153982
27/10/2014 198.50p 199.65p 198.50p 198.50p 86025
24/10/2014 197.50p 199.24p 197.50p 198.75p 140938
23/10/2014 197.75p 198.92p 197.75p 197.75p 83683
22/10/2014 198.50p 198.65p 197.50p 197.50p 117680
21/10/2014 197.25p 199.00p 196.65p 197.25p 201413
20/10/2014 197.50p 197.50p 196.00p 196.75p 139665
17/10/2014 197.00p 197.25p 195.50p 196.00p 294562
16/10/2014 194.75p 196.75p 193.50p 195.25p 617604
15/10/2014 195.50p 195.75p 194.00p 194.25p 482500
14/10/2014 195.50p 196.75p 194.25p 194.25p 241231
13/10/2014 197.00p 197.50p 195.50p 195.50p 164771
10/10/2014 199.00p 199.00p 197.75p 198.75p 194436
09/10/2014 200.25p 200.34p 198.75p 199.25p 262279
08/10/2014 199.75p 200.34p 199.50p 199.50p 115274
07/10/2014 201.00p 201.19p 199.50p 199.50p 158111
06/10/2014 201.00p 201.26p 200.50p 201.25p 180497
03/10/2014 200.00p 201.25p 199.00p 201.00p 94273
02/10/2014 200.00p 200.50p 198.75p 198.75p 118873
01/10/2014 201.00p 201.25p 199.50p 199.75p 117610
30/09/2014 203.00p 203.00p 201.00p 201.75p 125490
29/09/2014 203.00p 203.00p 201.25p 202.00p 140810
26/09/2014 201.75p 202.50p 201.00p 201.75p 78328
25/09/2014 202.75p 202.75p 201.00p 201.00p 88927
24/09/2014 202.00p 202.75p 201.25p 201.25p 128440
23/09/2014 202.00p 203.00p 201.25p 201.25p 130039
22/09/2014 202.25p 202.75p 201.75p 202.00p 177414
19/09/2014 203.50p 203.50p 201.50p 201.50p 188152
18/09/2014 203.50p 203.50p 202.00p 202.25p 109027
17/09/2014 202.50p 203.00p 202.14p 203.00p 152885
16/09/2014 203.00p 203.94p 201.70p 201.75p 238105
15/09/2014 203.00p 204.62p 203.00p 203.25p 150810
12/09/2014 203.25p 204.75p 203.25p 204.75p 44502
11/09/2014 203.50p 204.54p 203.00p 203.00p 143274
10/09/2014 205.25p 205.50p 203.50p 203.50p 215075
09/09/2014 205.50p 205.50p 203.50p 203.50p 253117
08/09/2014 204.50p 205.00p 203.75p 203.75p 79715
05/09/2014 204.75p 205.00p 203.00p 203.25p 164722
04/09/2014 203.50p 204.60p 203.50p 203.50p 114903
03/09/2014 204.00p 204.45p 203.00p 204.25p 147488
02/09/2014 203.00p 204.00p 203.00p 204.00p 110638
01/09/2014 202.74p 203.68p 202.66p 203.50p 156176
29/08/2014 203.74p 203.74p 202.70p 203.13p 123453
28/08/2014 202.87p 203.74p 202.64p 203.13p 102618
27/08/2014 202.64p 203.60p 202.64p 203.13p 100094
26/08/2014 202.75p 204.00p 202.14p 204.00p 152934
22/08/2014 201.75p 202.82p 201.75p 202.75p 121078
21/08/2014 201.00p 202.75p 200.31p 202.75p 157577
20/08/2014 200.75p 201.00p 200.01p 201.00p 177135
19/08/2014 199.75p 201.00p 199.11p 200.00p 210066
18/08/2014 199.75p 200.00p 199.00p 199.00p 107096
15/08/2014 200.00p 200.00p 198.50p 199.75p 107356
14/08/2014 200.25p 200.25p 198.50p 199.25p 215138
13/08/2014 198.50p 200.00p 198.50p 199.50p 150204
12/08/2014 200.00p 200.00p 199.00p 200.00p 109789
11/08/2014 200.00p 200.00p 199.01p 199.50p 136516
08/08/2014 199.00p 200.00p 199.00p 199.00p 149507
07/08/2014 200.25p 201.00p 200.00p 200.00p 116040
06/08/2014 203.00p 203.00p 200.23p 200.25p 170459
05/08/2014 202.75p 202.75p 201.50p 202.00p 88406
04/08/2014 201.50p 203.00p 201.48p 202.75p 151549
01/08/2014 202.50p 202.50p 201.50p 201.50p 195986
31/07/2014 202.50p 203.50p 202.50p 202.50p 129110
30/07/2014 204.00p 204.00p 202.75p 202.75p 156968
29/07/2014 203.00p 203.75p 202.17p 203.75p 163823
28/07/2014 203.00p 203.60p 202.00p 203.25p 192708
25/07/2014 203.75p 203.75p 202.91p 203.75p 146786
24/07/2014 201.25p 204.00p 200.50p 204.00p 1186744
23/07/2014 201.75p 201.75p 200.75p 201.25p 408369
22/07/2014 203.50p 203.50p 201.48p 201.50p 487906
21/07/2014 203.25p 203.25p 202.24p 203.25p 268501
18/07/2014 202.25p 203.25p 202.00p 203.25p 114374
17/07/2014 203.25p 203.50p 202.66p 203.25p 151011
16/07/2014 203.00p 203.50p 202.61p 203.50p 151845
15/07/2014 203.00p 203.05p 202.75p 203.00p 96451
14/07/2014 202.75p 203.50p 202.75p 202.75p 175871
11/07/2014 202.50p 203.50p 202.50p 203.50p 114398
10/07/2014 202.25p 203.25p 202.25p 203.25p 100884
09/07/2014 202.00p 202.88p 201.50p 202.25p 165593
08/07/2014 202.25p 203.08p 201.99p 202.25p 114885
07/07/2014 203.25p 203.25p 201.98p 203.00p 96810
04/07/2014 203.50p 203.50p 201.89p 202.25p 121385
03/07/2014 202.50p 203.31p 202.36p 203.00p 174990
02/07/2014 203.25p 203.25p 202.50p 202.75p 195185
01/07/2014 202.50p 203.00p 202.25p 202.50p 122583
30/06/2014 202.25p 203.30p 202.11p 202.25p 103070
27/06/2014 202.75p 203.24p 202.00p 202.00p 97176
26/06/2014 202.75p 203.00p 201.98p 203.00p 87229
25/06/2014 202.00p 203.00p 201.75p 202.50p 144875
24/06/2014 203.00p 203.00p 202.71p 203.00p 109261
23/06/2014 202.50p 203.00p 202.06p 203.00p 216155
20/06/2014 203.75p 203.75p 201.27p 202.50p 198788
19/06/2014 202.75p 203.50p 202.50p 203.50p 130239
18/06/2014 203.00p 203.59p 202.50p 203.25p 155050
17/06/2014 202.50p 203.75p 202.50p 203.00p 161453
16/06/2014 204.00p 204.00p 202.75p 203.75p 130972
13/06/2014 205.00p 205.00p 202.51p 204.00p 124622
12/06/2014 204.50p 204.50p 203.00p 204.25p 182278
11/06/2014 203.25p 204.22p 203.10p 203.50p 141174
10/06/2014 204.75p 204.75p 202.96p 203.00p 147214
09/06/2014 204.00p 204.00p 203.00p 203.75p 159809
06/06/2014 203.75p 204.25p 203.00p 203.50p 121947
05/06/2014 205.00p 205.00p 203.50p 204.25p 107488
04/06/2014 205.25p 205.25p 203.50p 204.75p 94288
03/06/2014 206.75p 206.75p 203.50p 203.50p 160126
02/06/2014 206.00p 207.24p 205.00p 206.00p 175114
30/05/2014 206.25p 207.25p 205.00p 206.50p 160147
29/05/2014 207.00p 207.42p 206.44p 207.25p 124005
28/05/2014 206.50p 208.00p 206.25p 206.75p 159592
27/05/2014 207.50p 208.00p 206.71p 208.00p 222718
23/05/2014 205.50p 207.50p 205.50p 207.50p 89310
22/05/2014 206.75p 207.00p 205.50p 205.75p 99825
21/05/2014 205.75p 207.50p 205.69p 206.50p 95334
20/05/2014 207.50p 207.50p 205.91p 207.50p 95730
19/05/2014 207.25p 207.50p 205.75p 207.50p 133000
16/05/2014 206.00p 207.25p 205.75p 207.25p 201400
15/05/2014 205.75p 207.25p 205.75p 207.00p 182091
14/05/2014 206.00p 207.25p 204.98p 207.25p 140109
13/05/2014 205.00p 205.93p 203.98p 205.50p 196437
12/05/2014 203.75p 204.50p 202.00p 204.50p 101018
09/05/2014 203.00p 203.50p 202.00p 202.00p 132087
08/05/2014 202.00p 203.02p 201.48p 203.00p 111727
07/05/2014 202.50p 203.00p 200.76p 203.00p 184296
06/05/2014 202.25p 202.50p 200.50p 200.50p 184920
02/05/2014 202.00p 202.00p 200.76p 201.75p 137768
01/05/2014 201.00p 202.50p 200.75p 201.38p 170899
30/04/2014 202.00p 203.39p 201.24p 201.50p 207136
29/04/2014 203.25p 205.00p 202.50p 202.50p 129475
28/04/2014 204.50p 205.00p 203.00p 205.00p 144888
25/04/2014 203.50p 204.50p 203.00p 204.50p 127928
24/04/2014 204.25p 204.92p 201.75p 203.00p 155074
23/04/2014 204.25p 205.49p 204.21p 204.75p 90712
22/04/2014 205.00p 206.00p 204.12p 206.00p 161569
17/04/2014 205.75p 207.04p 204.16p 205.00p 150247
16/04/2014 205.75p 206.98p 205.50p 205.50p 44084
15/04/2014 207.50p 207.50p 205.50p 205.50p 98159
14/04/2014 205.50p 207.50p 205.50p 205.75p 72101
11/04/2014 207.25p 207.50p 205.87p 207.50p 142284
10/04/2014 206.00p 208.00p 206.00p 206.50p 189114
09/04/2014 205.00p 206.35p 205.00p 206.00p 171186
08/04/2014 206.00p 206.00p 203.00p 205.00p 294215
07/04/2014 209.50p 209.50p 205.42p 206.00p 290970
04/04/2014 210.00p 210.00p 208.50p 208.50p 108476
03/04/2014 209.00p 209.51p 208.50p 209.00p 92803
02/04/2014 210.50p 210.50p 208.77p 209.00p 187181
01/04/2014 209.00p 210.30p 208.50p 208.50p 225866
31/03/2014 209.00p 210.50p 209.00p 210.00p 236048
28/03/2014 208.75p 210.50p 208.50p 210.50p 114846
27/03/2014 211.25p 211.25p 208.75p 210.50p 118001
26/03/2014 209.00p 210.50p 208.74p 208.75p 213660
25/03/2014 210.50p 210.50p 209.25p 210.50p 95463
24/03/2014 210.50p 210.50p 208.75p 210.50p 128574
21/03/2014 208.75p 210.25p 208.75p 209.00p 196579
20/03/2014 211.50p 211.75p 209.00p 210.00p 126862
19/03/2014 210.00p 211.25p 210.00p 211.25p 159220
18/03/2014 211.75p 211.75p 209.00p 210.25p 211658
17/03/2014 210.00p 212.00p 210.00p 210.00p 147193
14/03/2014 210.58p 211.41p 210.27p 211.12p 115933
13/03/2014 211.47p 211.47p 210.56p 211.12p 98258
12/03/2014 211.00p 211.75p 210.00p 210.00p 131465
11/03/2014 213.00p 213.00p 210.00p 211.25p 127164
10/03/2014 212.75p 213.00p 210.00p 210.00p 125075
07/03/2014 211.27p 212.52p 210.75p 211.75p 129274
06/03/2014 210.50p 212.00p 210.00p 210.75p 143789
05/03/2014 213.00p 213.00p 210.00p 210.00p 102444
04/03/2014 211.50p 213.75p 211.50p 213.75p 109444
03/03/2014 211.75p 213.63p 211.50p 211.50p 157365
28/02/2014 212.50p 213.63p 212.00p 213.63p 115745
27/02/2014 214.00p 214.00p 212.00p 212.00p 44201
26/02/2014 214.50p 215.50p 212.00p 212.00p 119383
25/02/2014 214.50p 215.50p 212.25p 215.50p 200724
24/02/2014 214.00p 214.25p 212.50p 214.00p 393595
21/02/2014 213.25p 214.25p 212.50p 212.50p 108628
20/02/2014 213.00p 214.25p 212.50p 214.25p 132159
19/02/2014 213.50p 214.00p 212.62p 213.75p 208463
18/02/2014 214.25p 214.25p 213.50p 214.00p 122734
17/02/2014 217.50p 217.50p 213.50p 213.50p 264705

*Close Price adjusted for both dividends and splits