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
26/09/2022 296.00p 301.00p 294.34p 294.50p 1253467
23/09/2022 300.00p 301.50p 294.50p 295.00p 907411
22/09/2022 296.50p 298.00p 294.50p 297.00p 675109
21/09/2022 294.50p 297.00p 292.02p 296.50p 688248
20/09/2022 299.50p 299.50p 291.95p 292.00p 694727
19/09/2022 293.00p 298.00p 292.56p 294.00p 2629184
16/09/2022 293.00p 298.00p 292.56p 294.00p 2629184
15/09/2022 296.50p 297.50p 293.00p 296.50p 1122483
14/09/2022 303.50p 304.50p 292.00p 292.00p 999912
13/09/2022 306.00p 306.00p 300.00p 302.00p 832148
12/09/2022 304.50p 306.50p 301.67p 304.00p 906980
09/09/2022 305.00p 305.00p 301.50p 304.00p 727498
08/09/2022 300.00p 303.50p 299.00p 301.50p 721256
07/09/2022 303.00p 304.50p 298.95p 301.00p 869948
06/09/2022 301.00p 305.01p 300.00p 302.50p 893018
05/09/2022 305.00p 305.00p 300.00p 301.50p 895054
02/09/2022 304.00p 305.00p 301.60p 304.00p 1084412
01/09/2022 302.00p 303.00p 299.00p 300.00p 872652
31/08/2022 306.50p 306.50p 300.00p 302.00p 1006205
30/08/2022 302.00p 307.00p 302.00p 307.00p 943345
29/08/2022 301.50p 305.00p 301.20p 304.00p 886154
26/08/2022 301.50p 305.00p 301.20p 304.00p 886154
25/08/2022 303.00p 303.00p 300.50p 301.00p 912185
24/08/2022 300.50p 301.50p 297.50p 301.50p 1135050
23/08/2022 294.00p 300.00p 294.00p 298.00p 966065
22/08/2022 300.00p 300.00p 291.61p 296.00p 968224
19/08/2022 300.50p 302.50p 293.00p 296.00p 1294968
18/08/2022 296.00p 302.00p 295.00p 296.00p 1335627
17/08/2022 303.50p 303.50p 297.50p 298.00p 1142260
16/08/2022 304.50p 304.50p 298.50p 301.00p 616636
15/08/2022 304.50p 304.50p 299.00p 301.50p 839875
12/08/2022 306.00p 306.00p 301.17p 301.50p 853859
11/08/2022 307.00p 307.00p 298.00p 302.00p 894966
10/08/2022 304.00p 306.50p 299.00p 300.00p 765469
09/08/2022 307.00p 307.00p 300.00p 301.50p 839491
08/08/2022 303.00p 306.70p 299.50p 300.00p 1079878
05/08/2022 304.50p 305.50p 301.62p 303.50p 1129335
04/08/2022 302.00p 304.00p 295.99p 303.00p 940949
03/08/2022 304.00p 304.00p 297.56p 300.00p 885523
02/08/2022 301.00p 301.00p 298.00p 299.00p 743078
01/08/2022 293.00p 302.00p 293.00p 298.00p 950596
29/07/2022 296.00p 300.50p 293.50p 295.50p 1002731
28/07/2022 299.00p 299.00p 293.00p 296.00p 896983
27/07/2022 297.00p 300.00p 294.15p 295.00p 1011569
26/07/2022 299.50p 301.00p 294.00p 296.50p 721354
25/07/2022 298.50p 302.00p 294.50p 299.50p 942606
22/07/2022 302.00p 302.50p 298.00p 299.50p 947721
21/07/2022 302.50p 302.50p 294.00p 295.50p 1290235
20/07/2022 297.00p 301.50p 295.00p 297.50p 1437562
19/07/2022 305.50p 305.50p 296.89p 297.50p 679988
18/07/2022 298.50p 306.50p 296.72p 297.00p 766548
15/07/2022 299.00p 304.00p 298.61p 301.00p 903172
14/07/2022 303.00p 304.50p 295.50p 298.50p 1268354
13/07/2022 305.50p 306.00p 300.00p 300.50p 997707
12/07/2022 308.00p 308.00p 301.00p 303.00p 750577
11/07/2022 305.00p 305.50p 301.30p 304.50p 845613
08/07/2022 296.50p 306.00p 296.50p 302.50p 1070311
07/07/2022 307.00p 307.00p 296.50p 303.00p 1284575
06/07/2022 294.00p 303.00p 292.50p 301.50p 643235
05/07/2022 304.00p 304.00p 294.00p 295.50p 809860
04/07/2022 294.00p 303.44p 293.00p 300.50p 897777
01/07/2022 303.50p 304.00p 293.00p 299.00p 1138477
30/06/2022 300.50p 304.00p 297.00p 300.00p 1231376
29/06/2022 307.00p 307.00p 302.00p 303.00p 1110784
28/06/2022 306.50p 309.50p 305.00p 306.00p 618395
27/06/2022 310.50p 311.50p 305.50p 306.00p 1205302
24/06/2022 306.50p 310.00p 304.00p 307.50p 924215
23/06/2022 309.00p 313.00p 304.05p 308.50p 1321792
22/06/2022 312.00p 313.50p 309.50p 310.50p 3948119
21/06/2022 319.50p 319.50p 312.00p 313.50p 890389
20/06/2022 318.00p 319.00p 313.50p 315.00p 1149927
17/06/2022 314.50p 318.50p 313.50p 315.50p 2307668
16/06/2022 318.50p 318.50p 313.00p 314.00p 2161049
15/06/2022 320.00p 320.00p 314.50p 318.00p 1720128
14/06/2022 318.00p 320.00p 315.00p 317.50p 1266192
13/06/2022 323.00p 323.00p 314.55p 317.00p 997894
10/06/2022 322.00p 322.00p 316.00p 317.00p 947465
09/06/2022 323.50p 323.50p 315.00p 316.50p 1722030
08/06/2022 318.50p 321.00p 317.43p 318.00p 1401431
07/06/2022 323.50p 323.50p 317.15p 320.00p 837980
06/06/2022 320.00p 322.06p 318.00p 321.50p 1193621
03/06/2022 324.50p 325.34p 317.50p 319.50p 2361841
02/06/2022 324.50p 325.34p 317.50p 319.50p 2361841
01/06/2022 324.50p 325.34p 317.50p 319.50p 2361841
31/05/2022 326.00p 326.00p 320.50p 322.00p 1486463
30/05/2022 319.50p 325.73p 319.50p 325.00p 3237454
27/05/2022 319.00p 324.50p 319.00p 322.50p 1817677
26/05/2022 319.50p 321.80p 313.50p 320.00p 1950181
25/05/2022 320.00p 320.00p 312.00p 314.00p 1867007
24/05/2022 322.50p 322.50p 315.57p 317.00p 1070897
23/05/2022 322.00p 322.00p 317.00p 318.50p 1182459
20/05/2022 317.50p 322.50p 313.00p 317.50p 899892
19/05/2022 318.50p 319.50p 312.88p 317.50p 1580649
18/05/2022 319.00p 319.00p 311.85p 314.00p 1997131
17/05/2022 328.00p 328.00p 312.50p 314.00p 1318707
16/05/2022 326.00p 326.00p 319.00p 319.00p 2369273
13/05/2022 319.50p 329.00p 319.00p 322.50p 1233034
12/05/2022 321.00p 329.00p 316.50p 323.00p 1932427
11/05/2022 320.00p 322.50p 316.00p 319.00p 1701072
10/05/2022 320.00p 322.00p 316.00p 318.00p 1744499
09/05/2022 320.00p 323.00p 316.50p 316.50p 1774242
06/05/2022 320.50p 323.00p 315.50p 317.50p 1254294
05/05/2022 318.50p 321.50p 315.68p 318.00p 831165
04/05/2022 322.00p 322.00p 313.00p 316.50p 1879453
03/05/2022 322.00p 323.39p 317.00p 318.00p 1638622
02/05/2022 322.00p 323.50p 321.23p 322.00p 1851824
29/04/2022 322.00p 323.50p 321.22p 322.00p 1702776
28/04/2022 319.00p 321.30p 317.00p 320.00p 1350195
27/04/2022 314.50p 318.00p 311.00p 316.50p 2030409
26/04/2022 316.50p 316.50p 311.00p 312.00p 1359067
25/04/2022 313.00p 316.00p 310.96p 313.00p 1887669
22/04/2022 312.00p 316.00p 311.00p 313.50p 1263647
21/04/2022 314.00p 315.50p 310.17p 314.50p 1227829
20/04/2022 313.50p 313.50p 308.00p 312.50p 2146133
19/04/2022 311.00p 313.25p 308.07p 311.00p 2331200
18/04/2022 310.00p 310.50p 305.93p 308.00p 2010718
15/04/2022 310.00p 310.50p 305.93p 308.00p 2010718
14/04/2022 310.00p 310.50p 305.93p 308.00p 2010718
13/04/2022 308.50p 308.50p 304.00p 307.50p 2083442
12/04/2022 307.50p 310.00p 306.51p 307.00p 1048797
11/04/2022 309.50p 311.00p 307.50p 309.00p 846079
08/04/2022 309.00p 311.00p 307.49p 310.00p 1322849
07/04/2022 308.00p 308.50p 304.50p 306.00p 1386237
06/04/2022 309.50p 310.50p 304.50p 305.50p 2453342
05/04/2022 309.00p 311.00p 307.95p 308.50p 1137634
04/04/2022 307.50p 311.50p 306.87p 309.00p 1219986
01/04/2022 311.50p 311.50p 305.00p 307.00p 919691
31/03/2022 312.00p 312.00p 305.00p 305.00p 1381929
30/03/2022 309.00p 309.00p 304.71p 306.00p 1215240
29/03/2022 311.00p 311.00p 305.00p 306.00p 1155569
28/03/2022 310.00p 311.00p 306.00p 309.00p 943608
25/03/2022 311.00p 313.00p 307.00p 310.00p 1434257
24/03/2022 310.00p 313.00p 308.00p 308.00p 777615
23/03/2022 309.00p 312.00p 307.00p 310.00p 1425804
22/03/2022 310.00p 313.00p 308.00p 308.00p 896580
21/03/2022 310.00p 314.00p 307.39p 308.00p 1265817
18/03/2022 313.00p 314.00p 308.61p 311.00p 5162092
17/03/2022 306.00p 313.00p 305.00p 308.00p 1369386
16/03/2022 309.00p 313.00p 306.00p 310.00p 1959997
15/03/2022 311.00p 311.00p 305.16p 309.00p 777218
14/03/2022 309.00p 313.00p 306.90p 311.00p 1408134
11/03/2022 309.00p 310.00p 304.36p 309.00p 706453
10/03/2022 309.00p 309.00p 301.00p 303.00p 944623
09/03/2022 310.00p 310.00p 303.00p 303.00p 839215
08/03/2022 300.00p 308.00p 300.00p 304.00p 598872
07/03/2022 300.00p 308.00p 300.00p 303.00p 927339
04/03/2022 305.00p 311.00p 301.39p 303.00p 800543
03/03/2022 304.00p 310.00p 301.00p 305.00p 1053494
02/03/2022 300.00p 310.00p 300.00p 308.00p 1180643
01/03/2022 312.00p 312.00p 303.00p 306.00p 767419
28/02/2022 308.00p 310.00p 304.00p 307.00p 917217
25/02/2022 308.00p 312.00p 304.00p 307.00p 733532
24/02/2022 314.00p 314.00p 301.00p 306.00p 1131778
23/02/2022 314.00p 318.00p 309.44p 312.00p 469631
22/02/2022 315.00p 317.00p 310.23p 311.00p 678960
21/02/2022 317.00p 320.00p 307.00p 311.00p 1518477
18/02/2022 315.00p 318.00p 312.50p 316.00p 1735183
17/02/2022 314.00p 315.00p 311.00p 313.00p 3527040
16/02/2022 314.00p 315.00p 306.16p 315.00p 2449646
15/02/2022 314.00p 316.00p 308.10p 311.00p 787968
14/02/2022 314.00p 316.00p 308.00p 315.00p 1143590
11/02/2022 310.00p 315.00p 309.00p 314.00p 811597
10/02/2022 310.00p 310.09p 306.00p 309.00p 569495
09/02/2022 308.00p 310.00p 302.60p 310.00p 1273959
08/02/2022 300.00p 309.40p 300.00p 305.00p 1091839
07/02/2022 303.00p 307.00p 301.00p 303.00p 716418
04/02/2022 303.00p 306.00p 301.00p 301.00p 698971
03/02/2022 305.00p 305.00p 298.00p 301.00p 724172
02/02/2022 299.00p 302.00p 294.79p 301.00p 1966841
01/02/2022 300.00p 300.00p 295.00p 297.00p 528064
31/01/2022 301.00p 301.00p 295.53p 300.00p 728177
28/01/2022 301.00p 302.00p 295.50p 301.00p 962951
27/01/2022 296.00p 300.00p 294.32p 299.00p 1069175
26/01/2022 302.00p 302.00p 295.00p 298.00p 1104828
25/01/2022 301.00p 302.00p 298.05p 299.00p 1354135
24/01/2022 302.00p 304.00p 294.10p 300.00p 946254
21/01/2022 302.00p 304.00p 298.00p 300.00p 461939
20/01/2022 303.00p 303.00p 298.00p 301.00p 901786
19/01/2022 304.00p 305.00p 299.63p 301.00p 607889
18/01/2022 305.00p 308.00p 296.00p 305.00p 1723823
17/01/2022 306.00p 308.00p 303.40p 306.00p 536679
14/01/2022 302.00p 306.00p 300.50p 305.00p 790178
13/01/2022 302.00p 303.00p 298.23p 300.00p 605118
12/01/2022 297.00p 301.00p 297.00p 301.00p 613618
10/01/2022 299.00p 300.00p 296.00p 297.00p 642819
07/01/2022 296.00p 299.00p 295.00p 296.00p 463442
06/01/2022 295.00p 296.00p 292.40p 295.00p 551927
05/01/2022 293.00p 296.02p 293.00p 294.00p 918689
04/01/2022 295.00p 296.00p 292.17p 293.00p 846853
03/01/2022 292.00p 294.75p 291.06p 293.00p 352479
31/12/2021 292.00p 294.75p 291.06p 293.00p 352479
30/12/2021 292.00p 293.00p 291.00p 293.00p 531926
29/12/2021 294.00p 296.00p 291.00p 292.00p 557582
28/12/2021 296.00p 296.00p 292.00p 292.00p 130192
27/12/2021 296.00p 296.00p 292.00p 292.00p 130192
24/12/2021 296.00p 296.00p 292.00p 292.00p 130192
23/12/2021 293.00p 296.00p 291.00p 296.00p 314971
22/12/2021 293.00p 295.00p 288.20p 292.00p 538283
21/12/2021 297.00p 297.00p 290.00p 293.00p 695983
20/12/2021 296.00p 297.00p 292.00p 295.00p 575753

*Close Price adjusted for both dividends and splits