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
02/05/2013 222.00p 222.00p 220.50p 220.50p 112190
01/05/2013 221.00p 222.00p 220.37p 222.00p 109666
30/04/2013 220.50p 221.50p 219.75p 221.50p 160699
29/04/2013 220.50p 220.50p 219.11p 219.75p 165346
26/04/2013 220.50p 220.50p 219.00p 219.62p 122254
25/04/2013 220.50p 220.50p 219.00p 219.50p 89961
24/04/2013 219.50p 219.89p 219.00p 219.50p 137556
23/04/2013 219.50p 219.50p 218.25p 219.50p 164891
22/04/2013 221.75p 221.75p 218.00p 219.00p 184027
19/04/2013 220.75p 221.75p 220.50p 221.75p 86164
18/04/2013 221.25p 221.50p 220.00p 220.75p 89103
17/04/2013 221.50p 221.50p 220.00p 220.75p 101177
16/04/2013 220.00p 221.25p 220.00p 220.75p 139024
15/04/2013 219.25p 221.25p 218.25p 220.25p 288927
12/04/2013 218.75p 219.11p 218.19p 218.50p 200174
11/04/2013 219.00p 219.50p 218.50p 219.50p 222641
10/04/2013 219.25p 219.50p 218.11p 219.50p 205193
09/04/2013 219.25p 221.00p 218.01p 219.00p 213922
08/04/2013 218.75p 220.04p 218.00p 218.75p 172281
05/04/2013 220.50p 220.50p 218.75p 219.62p 253826
04/04/2013 219.00p 220.13p 218.85p 219.25p 166546
03/04/2013 220.50p 220.50p 218.22p 219.62p 166963
02/04/2013 220.00p 220.29p 218.00p 219.25p 127680
28/03/2013 218.00p 220.50p 218.00p 220.50p 103568
27/03/2013 219.00p 219.55p 218.50p 219.37p 106500
26/03/2013 220.00p 220.00p 218.32p 219.00p 266920
25/03/2013 219.00p 220.12p 217.75p 218.00p 193167
22/03/2013 217.50p 219.00p 217.50p 219.00p 190958
21/03/2013 219.00p 219.00p 217.50p 218.25p 152298
20/03/2013 217.50p 218.90p 217.50p 218.25p 144804
19/03/2013 219.00p 219.00p 217.00p 218.00p 109465
18/03/2013 218.00p 219.00p 216.00p 219.00p 195571
15/03/2013 218.50p 218.50p 216.11p 218.25p 113676
14/03/2013 217.25p 218.50p 216.50p 218.25p 184761
13/03/2013 217.00p 218.00p 216.00p 216.50p 106352
12/03/2013 216.11p 217.75p 216.00p 216.00p 128274
11/03/2013 216.25p 218.00p 216.00p 217.50p 192569
08/03/2013 217.00p 217.00p 215.50p 216.75p 154139
07/03/2013 216.00p 217.00p 214.75p 214.75p 102755
06/03/2013 215.00p 216.00p 214.50p 216.00p 176805
05/03/2013 216.00p 216.50p 215.00p 216.50p 143568
04/03/2013 215.00p 216.00p 213.63p 216.00p 161565
01/03/2013 214.89p 214.89p 213.13p 213.50p 92267
28/02/2013 214.75p 215.00p 212.61p 215.00p 86504
27/02/2013 214.25p 214.50p 212.75p 214.50p 215802
26/02/2013 212.00p 214.00p 210.81p 213.00p 187209
25/02/2013 213.00p 214.00p 212.31p 212.75p 105895
22/02/2013 212.00p 212.00p 210.00p 210.75p 96017
21/02/2013 210.50p 211.50p 210.00p 210.25p 120766
20/02/2013 210.00p 211.50p 209.34p 211.50p 174089
19/02/2013 209.50p 210.00p 208.00p 209.50p 127476
18/02/2013 209.50p 209.50p 207.94p 209.00p 117262
15/02/2013 207.85p 208.59p 207.51p 208.25p 168912
14/02/2013 209.25p 209.25p 207.15p 208.25p 66956
13/02/2013 207.50p 208.50p 207.00p 208.00p 208940
12/02/2013 209.00p 209.00p 207.50p 207.75p 120829
11/02/2013 209.25p 209.25p 207.50p 208.12p 271755
08/02/2013 207.50p 209.25p 207.50p 208.50p 151646
07/02/2013 209.50p 209.50p 207.75p 209.25p 99693
06/02/2013 208.50p 209.00p 207.98p 208.50p 178953
05/02/2013 208.50p 208.50p 206.75p 207.75p 207864
04/02/2013 207.00p 209.00p 206.75p 206.75p 86599
01/02/2013 207.50p 209.03p 207.50p 208.38p 113034
31/01/2013 207.50p 209.00p 207.00p 208.00p 132484
30/01/2013 209.50p 209.50p 208.00p 208.50p 126257
29/01/2013 209.75p 209.75p 207.00p 209.50p 187306
28/01/2013 210.00p 210.00p 207.63p 209.75p 844802
25/01/2013 207.50p 209.50p 207.21p 207.63p 183111
24/01/2013 209.75p 209.75p 207.50p 208.25p 107315
23/01/2013 209.25p 209.50p 208.00p 208.38p 148943
22/01/2013 208.00p 209.75p 207.10p 208.75p 163073
21/01/2013 206.50p 208.00p 206.50p 208.00p 155556
18/01/2013 206.00p 206.33p 205.36p 206.25p 127151
17/01/2013 206.75p 206.75p 205.25p 205.75p 134734
16/01/2013 207.00p 207.00p 205.25p 205.87p 74014
15/01/2013 206.00p 207.00p 204.41p 207.00p 95152
14/01/2013 206.00p 206.00p 203.00p 203.00p 202546
11/01/2013 204.50p 206.19p 203.76p 204.75p 168901
10/01/2013 204.50p 205.50p 202.50p 205.50p 121419
09/01/2013 202.25p 204.00p 202.00p 203.25p 157078
08/01/2013 203.00p 203.49p 202.25p 203.13p 82673
07/01/2013 201.75p 203.44p 201.67p 203.00p 139980
04/01/2013 203.00p 203.00p 200.50p 203.00p 134603
03/01/2013 199.50p 202.50p 199.50p 200.50p 111012
02/01/2013 198.50p 202.00p 198.50p 200.75p 162661
31/12/2012 198.91p 199.50p 198.91p 199.25p 9578
28/12/2012 200.00p 200.00p 198.50p 199.25p 42629
27/12/2012 200.00p 200.00p 198.51p 199.00p 52632
24/12/2012 200.00p 200.00p 198.25p 199.13p 68158
21/12/2012 198.00p 200.00p 198.00p 198.00p 39862
20/12/2012 199.75p 199.75p 198.00p 198.00p 111246
19/12/2012 200.00p 200.00p 198.00p 199.25p 128320
18/12/2012 200.00p 200.00p 198.50p 198.75p 170074
17/12/2012 198.50p 199.40p 198.00p 198.00p 87220
14/12/2012 199.75p 199.75p 198.00p 199.25p 77229
13/12/2012 198.00p 199.25p 198.00p 198.00p 103662
12/12/2012 199.50p 199.50p 197.75p 198.63p 136951
11/12/2012 196.00p 199.00p 196.00p 197.50p 243360
10/12/2012 196.00p 197.50p 196.00p 197.50p 266128
07/12/2012 195.75p 197.00p 195.50p 196.88p 108755
06/12/2012 196.00p 197.00p 195.25p 196.12p 184633
05/12/2012 195.00p 196.00p 194.60p 195.50p 72611
04/12/2012 194.25p 194.79p 194.25p 194.50p 134679
03/12/2012 195.00p 195.00p 193.28p 194.50p 150668
30/11/2012 195.00p 195.00p 192.86p 194.00p 86244
29/11/2012 194.50p 195.00p 192.50p 193.25p 181281
28/11/2012 193.75p 193.75p 192.00p 193.00p 248406
27/11/2012 192.00p 193.00p 191.74p 193.00p 278240
26/11/2012 193.00p 193.25p 192.00p 192.50p 78052
23/11/2012 193.00p 193.00p 192.00p 192.88p 93577
22/11/2012 192.00p 192.50p 192.00p 192.50p 66727
21/11/2012 194.50p 194.50p 192.00p 193.25p 83414
20/11/2012 194.50p 194.50p 192.00p 192.00p 87688
19/11/2012 192.00p 194.00p 191.61p 193.75p 122818
16/11/2012 195.00p 195.00p 191.50p 193.00p 152230
15/11/2012 193.00p 195.00p 192.75p 193.50p 177620
14/11/2012 195.00p 195.49p 193.00p 194.38p 105220
13/11/2012 195.50p 195.99p 193.50p 194.75p 128291
12/11/2012 196.50p 196.50p 193.50p 195.75p 89556
09/11/2012 195.00p 195.44p 193.50p 194.25p 276627
08/11/2012 194.00p 196.50p 194.00p 195.75p 68595
07/11/2012 196.75p 196.75p 194.00p 194.88p 173653
06/11/2012 196.50p 196.50p 194.44p 195.38p 159007
05/11/2012 196.50p 196.50p 195.11p 196.00p 94152
02/11/2012 196.00p 196.75p 194.50p 195.75p 204162
01/11/2012 197.00p 197.50p 196.00p 196.75p 73587
31/10/2012 196.75p 197.00p 195.75p 196.25p 90241
30/10/2012 197.00p 198.00p 195.76p 197.00p 86084
29/10/2012 196.50p 197.63p 196.50p 197.13p 68695
26/10/2012 198.25p 198.25p 196.50p 197.38p 48502
25/10/2012 197.50p 199.00p 197.00p 199.00p 127220
24/10/2012 197.25p 197.50p 194.50p 197.50p 97074
23/10/2012 196.25p 196.25p 194.50p 195.75p 102160
22/10/2012 197.50p 197.75p 195.50p 196.12p 190986
19/10/2012 197.75p 198.59p 196.50p 197.00p 118955
18/10/2012 199.50p 199.50p 196.50p 197.13p 97519
17/10/2012 197.00p 197.75p 196.86p 197.75p 63645
16/10/2012 197.00p 197.75p 196.50p 197.75p 106433
15/10/2012 197.50p 198.25p 196.50p 197.25p 229098
12/10/2012 198.00p 198.75p 197.50p 197.50p 149503
11/10/2012 198.75p 198.75p 197.48p 197.75p 102486
10/10/2012 199.25p 199.25p 197.75p 198.13p 63806
09/10/2012 198.25p 198.75p 198.00p 198.75p 108522
08/10/2012 198.50p 199.00p 197.50p 199.00p 79859
05/10/2012 199.50p 199.50p 197.50p 198.50p 78722
04/10/2012 199.75p 199.75p 197.50p 198.63p 69831
03/10/2012 197.50p 198.75p 197.50p 198.13p 97308
02/10/2012 199.50p 199.50p 197.50p 198.00p 77547
01/10/2012 199.50p 199.50p 197.50p 198.50p 89295
28/09/2012 198.00p 198.79p 197.00p 198.25p 183759
27/09/2012 198.50p 198.50p 197.50p 198.00p 73450
26/09/2012 198.00p 199.49p 197.57p 199.25p 121275
25/09/2012 198.50p 198.87p 197.75p 198.00p 140446
24/09/2012 198.75p 198.75p 197.11p 198.75p 109140
21/09/2012 197.50p 199.00p 196.01p 199.00p 6858335
20/09/2012 199.25p 199.25p 196.50p 199.25p 200961
19/09/2012 200.50p 200.50p 197.50p 199.50p 161223
18/09/2012 199.50p 200.25p 199.00p 200.00p 175558
17/09/2012 198.00p 200.25p 198.00p 199.00p 109657
14/09/2012 199.00p 200.25p 198.00p 198.75p 135841
13/09/2012 197.00p 197.90p 197.00p 197.63p 66954
12/09/2012 197.00p 197.90p 197.00p 197.00p 116180
11/09/2012 198.00p 198.25p 197.00p 198.25p 175227
10/09/2012 199.00p 199.00p 198.00p 198.75p 67399
07/09/2012 199.00p 199.00p 197.00p 198.75p 47811
06/09/2012 196.00p 198.25p 196.00p 198.25p 69188
05/09/2012 197.50p 198.47p 196.00p 197.25p 157025
04/09/2012 198.00p 200.25p 197.50p 200.25p 93513
03/09/2012 201.00p 201.00p 198.00p 200.00p 100603
31/08/2012 199.50p 200.42p 199.50p 200.00p 22640
30/08/2012 199.50p 200.67p 199.50p 200.00p 107036
29/08/2012 201.00p 201.00p 200.00p 200.13p 186717
28/08/2012 200.00p 201.75p 200.00p 200.38p 224436
24/08/2012 200.00p 201.50p 200.00p 201.00p 70919
23/08/2012 201.75p 201.75p 200.00p 201.00p 73923
22/08/2012 201.00p 201.75p 200.11p 201.75p 52323
21/08/2012 201.00p 201.50p 200.50p 201.50p 137741
20/08/2012 200.00p 201.00p 200.00p 200.25p 141581
17/08/2012 200.50p 201.00p 199.75p 200.50p 180687
16/08/2012 201.00p 201.00p 199.80p 200.50p 161099
15/08/2012 200.49p 200.75p 199.75p 200.75p 98597
14/08/2012 200.75p 200.75p 199.63p 200.50p 66439
13/08/2012 200.50p 200.64p 199.61p 200.13p 98331
10/08/2012 199.50p 200.75p 199.50p 200.13p 90620
09/08/2012 200.50p 200.50p 198.38p 200.00p 168891
08/08/2012 200.00p 200.50p 199.25p 200.00p 108525
07/08/2012 199.75p 199.75p 198.00p 198.00p 83050
06/08/2012 200.00p 201.00p 198.50p 199.00p 159150
03/08/2012 198.75p 199.39p 197.65p 198.50p 74346
02/08/2012 199.00p 199.00p 197.50p 198.25p 51603
01/08/2012 199.00p 199.00p 197.20p 198.25p 42392
31/07/2012 197.00p 198.21p 196.50p 197.75p 92731
30/07/2012 198.00p 199.50p 196.75p 197.75p 122283
27/07/2012 197.50p 199.24p 197.00p 198.75p 94775
26/07/2012 198.25p 198.75p 197.00p 198.75p 58228
25/07/2012 198.30p 198.95p 196.61p 197.00p 73719
24/07/2012 197.50p 199.69p 196.50p 198.25p 148962
23/07/2012 198.75p 199.00p 197.50p 197.50p 85479
20/07/2012 198.00p 199.20p 198.00p 198.00p 130342
19/07/2012 198.00p 199.10p 197.61p 198.50p 73872

*Close Price adjusted for both dividends and splits