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
15/08/2019 227.00p 227.00p 222.25p 226.00p 226823
14/08/2019 228.00p 229.85p 225.00p 227.00p 302976
13/08/2019 225.00p 230.00p 225.00p 230.00p 408987
12/08/2019 225.00p 227.00p 222.75p 225.00p 352787
09/08/2019 225.00p 226.00p 221.00p 226.00p 149832
08/08/2019 223.00p 225.00p 221.28p 224.00p 341668
07/08/2019 221.00p 224.39p 221.00p 224.00p 344646
06/08/2019 222.00p 224.00p 219.00p 224.00p 227385
05/08/2019 224.00p 224.00p 219.00p 219.00p 198464
02/08/2019 219.00p 222.20p 219.00p 221.50p 346567
01/08/2019 220.04p 223.56p 220.04p 222.00p 208631
31/07/2019 221.90p 222.50p 220.50p 222.50p 229951
30/07/2019 221.95p 222.00p 219.04p 221.00p 259058
29/07/2019 220.00p 223.00p 218.00p 222.00p 460821
26/07/2019 220.00p 220.00p 217.00p 219.00p 238776
25/07/2019 218.00p 220.96p 218.00p 218.00p 133918
24/07/2019 217.82p 219.50p 217.80p 219.50p 215125
23/07/2019 219.00p 219.00p 216.59p 219.00p 332766
22/07/2019 215.00p 217.18p 214.16p 215.00p 398303
19/07/2019 216.00p 218.00p 215.00p 215.00p 392828
18/07/2019 218.00p 218.00p 215.90p 216.00p 205623
17/07/2019 217.00p 218.00p 215.00p 218.00p 352233
16/07/2019 219.00p 219.00p 216.15p 217.00p 182953
15/07/2019 218.00p 218.67p 216.00p 216.00p 199003
12/07/2019 218.00p 218.00p 216.00p 216.00p 228987
11/07/2019 216.00p 217.75p 216.00p 217.00p 226359
10/07/2019 219.00p 221.00p 216.00p 216.00p 231655
09/07/2019 219.33p 220.50p 219.00p 220.50p 157722
08/07/2019 219.03p 220.50p 219.00p 220.50p 138370
05/07/2019 223.00p 223.00p 219.00p 221.00p 419462
04/07/2019 222.00p 222.13p 220.00p 220.00p 343473
03/07/2019 220.00p 222.00p 219.00p 221.50p 539878
02/07/2019 217.00p 220.89p 217.00p 219.00p 243211
01/07/2019 220.00p 220.00p 217.00p 217.00p 321460
28/06/2019 216.00p 218.00p 214.49p 216.00p 273897
27/06/2019 214.00p 216.18p 214.00p 214.00p 254647
26/06/2019 216.00p 216.00p 214.26p 216.00p 181765
25/06/2019 216.00p 216.67p 214.00p 214.00p 254981
24/06/2019 214.00p 216.00p 214.00p 214.00p 269823
21/06/2019 215.00p 217.00p 214.00p 214.00p 341167
20/06/2019 219.00p 219.00p 215.00p 215.00p 232127
19/06/2019 219.00p 219.86p 217.00p 217.00p 279453
18/06/2019 218.00p 220.35p 217.00p 219.00p 334352
17/06/2019 220.00p 220.00p 216.00p 219.00p 548857
14/06/2019 216.00p 219.96p 215.00p 219.00p 493458
13/06/2019 214.00p 218.00p 214.00p 218.00p 432729
12/06/2019 214.00p 216.97p 213.48p 214.50p 321571
11/06/2019 218.00p 218.00p 214.00p 215.50p 340190
10/06/2019 214.00p 217.00p 213.00p 217.00p 441720
07/06/2019 214.00p 216.00p 210.00p 213.00p 390459
06/06/2019 213.00p 215.00p 210.33p 215.00p 238787
05/06/2019 210.00p 213.00p 210.00p 212.00p 189174
04/06/2019 211.00p 213.00p 209.00p 211.50p 185378
03/06/2019 210.00p 213.00p 210.00p 212.00p 396240
31/05/2019 211.00p 211.00p 209.00p 211.00p 312003
30/05/2019 210.00p 212.00p 209.00p 212.00p 307035
29/05/2019 209.00p 210.00p 209.00p 209.00p 165496
28/05/2019 209.00p 211.04p 209.00p 210.00p 408301
24/05/2019 210.00p 210.62p 209.50p 210.00p 341660
23/05/2019 211.00p 211.00p 209.12p 210.00p 306629
22/05/2019 211.00p 213.22p 211.00p 212.00p 299133
21/05/2019 210.00p 213.00p 210.00p 213.00p 237812
20/05/2019 212.00p 212.12p 210.00p 212.00p 258699
17/05/2019 211.00p 211.97p 209.50p 210.00p 507593
16/05/2019 209.00p 212.00p 209.00p 212.00p 178144
15/05/2019 209.00p 211.98p 208.66p 211.00p 677808
14/05/2019 211.00p 211.00p 208.00p 209.00p 505684
13/05/2019 209.00p 211.70p 208.00p 208.50p 439734
10/05/2019 209.00p 209.90p 208.12p 209.50p 1061643
09/05/2019 209.00p 211.00p 208.00p 209.00p 572567
08/05/2019 209.00p 210.00p 208.10p 210.00p 226358
07/05/2019 214.00p 214.00p 208.20p 209.00p 255916
03/05/2019 210.93p 211.50p 210.03p 211.50p 841936
02/05/2019 211.00p 212.00p 210.00p 210.00p 507151
01/05/2019 213.00p 213.00p 211.00p 212.00p 843997
30/04/2019 213.00p 214.00p 212.00p 212.00p 1068295
29/04/2019 213.00p 213.72p 212.75p 213.00p 228264
26/04/2019 213.74p 213.76p 212.75p 213.50p 170158
25/04/2019 215.00p 215.10p 213.00p 215.00p 246660
24/04/2019 213.00p 215.52p 213.00p 215.00p 226626
23/04/2019 212.00p 215.00p 211.26p 214.00p 322621
18/04/2019 211.00p 213.00p 211.00p 212.00p 371835
17/04/2019 213.00p 213.00p 211.00p 211.00p 427955
16/04/2019 213.00p 213.00p 211.00p 211.00p 696735
15/04/2019 214.00p 214.00p 211.00p 211.00p 324160
12/04/2019 213.00p 214.00p 211.50p 212.00p 357264
11/04/2019 215.00p 215.00p 212.00p 214.00p 463018
10/04/2019 213.00p 215.37p 212.20p 214.00p 443458
09/04/2019 213.00p 214.00p 212.00p 212.00p 246427
08/04/2019 214.00p 215.00p 212.00p 212.00p 416109
05/04/2019 214.00p 214.00p 212.00p 212.00p 457633
04/04/2019 215.00p 215.00p 212.10p 213.00p 7267595
03/04/2019 212.00p 216.00p 211.00p 215.00p 419902
02/04/2019 214.00p 215.00p 212.00p 215.00p 312536
01/04/2019 214.00p 215.00p 212.00p 212.00p 255712
29/03/2019 213.00p 215.00p 211.98p 215.00p 267973
28/03/2019 211.00p 213.19p 210.00p 213.00p 338567
27/03/2019 211.00p 212.37p 210.15p 212.00p 304649
26/03/2019 212.00p 212.97p 210.00p 211.00p 476921
25/03/2019 212.00p 213.00p 210.00p 213.00p 341234
22/03/2019 212.00p 212.63p 210.50p 212.00p 419548
21/03/2019 211.00p 212.91p 208.00p 212.00p 433229
20/03/2019 210.00p 210.36p 208.00p 208.00p 528847
19/03/2019 208.00p 209.00p 206.54p 208.00p 1607333
18/03/2019 209.00p 210.00p 206.00p 207.00p 483731
15/03/2019 209.00p 210.00p 207.00p 208.00p 247061
14/03/2019 210.00p 210.00p 207.00p 207.00p 301384
13/03/2019 206.00p 208.00p 206.00p 208.00p 587380
12/03/2019 208.00p 208.97p 206.22p 207.00p 1691833
11/03/2019 207.00p 209.25p 206.00p 206.00p 260253
08/03/2019 209.00p 209.51p 207.13p 209.00p 166509
07/03/2019 210.00p 211.00p 209.00p 209.00p 118634
06/03/2019 212.00p 212.49p 210.00p 211.00p 180777
05/03/2019 211.00p 212.00p 210.79p 212.00p 668450
04/03/2019 213.00p 213.00p 210.52p 211.00p 470475
01/03/2019 212.00p 213.00p 210.00p 213.00p 217394
28/02/2019 213.00p 213.00p 209.00p 209.00p 350604
27/02/2019 213.00p 215.37p 208.50p 211.00p 341846
26/02/2019 213.00p 213.00p 209.00p 213.00p 312948
25/02/2019 210.00p 213.00p 202.00p 213.00p 784784
22/02/2019 211.00p 211.28p 210.00p 211.00p 270202
21/02/2019 213.00p 213.77p 211.00p 211.50p 463537
20/02/2019 217.00p 217.00p 213.00p 214.00p 278631
19/02/2019 218.00p 218.00p 215.43p 216.00p 185810
18/02/2019 215.00p 216.84p 215.00p 215.00p 157409
15/02/2019 215.00p 217.67p 213.00p 216.50p 345530
14/02/2019 218.00p 218.00p 215.00p 215.00p 212811
13/02/2019 218.00p 218.00p 215.00p 215.00p 302361
12/02/2019 217.00p 217.00p 214.54p 216.00p 243946
11/02/2019 213.00p 215.00p 213.00p 214.00p 1065978
08/02/2019 213.00p 215.00p 213.00p 213.00p 198209
07/02/2019 218.00p 218.00p 213.00p 213.00p 167179
06/02/2019 217.00p 217.32p 215.00p 215.00p 207260
05/02/2019 216.00p 217.00p 216.00p 216.00p 185147
04/02/2019 217.00p 217.00p 214.25p 215.00p 242108
01/02/2019 216.00p 217.00p 213.00p 213.00p 332546
31/01/2019 212.00p 216.00p 210.25p 213.00p 253038
30/01/2019 209.00p 213.00p 209.00p 210.00p 147046
29/01/2019 211.00p 212.00p 209.00p 211.00p 143749
28/01/2019 209.00p 209.50p 209.00p 209.00p 331585
25/01/2019 214.00p 214.00p 210.00p 210.00p 168620
24/01/2019 216.00p 216.00p 212.00p 212.00p 258543
23/01/2019 217.00p 217.00p 214.00p 214.00p 193256
22/01/2019 218.00p 219.00p 215.00p 215.00p 357854
21/01/2019 214.00p 218.00p 214.00p 217.00p 133082
18/01/2019 212.00p 216.00p 212.00p 216.00p 173330
17/01/2019 213.00p 214.30p 212.00p 212.00p 222025
16/01/2019 215.00p 216.56p 211.00p 211.00p 203823
15/01/2019 218.00p 218.00p 214.00p 214.00p 176755
14/01/2019 217.00p 217.00p 215.00p 215.00p 186331
11/01/2019 216.00p 218.50p 215.00p 215.00p 202703
10/01/2019 215.00p 216.50p 211.48p 215.00p 257840
09/01/2019 213.00p 215.97p 211.77p 214.00p 226659
08/01/2019 205.00p 211.59p 205.00p 211.50p 314669
07/01/2019 209.00p 209.70p 204.00p 204.00p 517182
04/01/2019 207.00p 209.00p 206.00p 209.00p 641114
03/01/2019 208.00p 208.56p 206.57p 207.00p 263246
02/01/2019 206.00p 210.00p 205.00p 209.00p 268012
31/12/2018 208.00p 209.29p 207.00p 208.00p 133204
28/12/2018 211.00p 211.00p 208.13p 209.00p 260156
27/12/2018 210.00p 213.97p 208.00p 208.00p 126737
24/12/2018 214.00p 214.90p 211.00p 211.00p 108730
21/12/2018 215.00p 218.00p 214.00p 216.00p 198922
20/12/2018 219.00p 219.00p 215.00p 218.00p 117930
19/12/2018 218.00p 221.00p 218.00p 221.00p 154213
18/12/2018 219.00p 221.00p 218.00p 221.00p 87977
17/12/2018 223.00p 223.00p 219.00p 221.00p 350565
14/12/2018 222.00p 223.00p 219.00p 223.00p 59506
13/12/2018 221.00p 223.00p 218.92p 221.50p 173525
12/12/2018 220.00p 221.00p 217.24p 221.00p 135837
11/12/2018 215.00p 219.00p 214.13p 218.50p 266306
10/12/2018 218.00p 219.00p 211.00p 213.00p 400986
07/12/2018 222.00p 224.00p 219.00p 220.50p 99932
06/12/2018 219.00p 222.00p 218.04p 219.00p 68813
05/12/2018 219.00p 222.00p 219.00p 222.00p 85386
04/12/2018 220.00p 223.00p 219.00p 222.00p 210676
03/12/2018 224.00p 225.00p 221.00p 221.50p 151478
30/11/2018 221.00p 223.00p 220.00p 221.50p 217187
29/11/2018 224.00p 224.00p 220.03p 221.50p 123874
28/11/2018 224.00p 224.00p 221.00p 221.50p 97524
27/11/2018 221.00p 222.00p 220.00p 221.00p 199446
26/11/2018 222.00p 224.00p 220.98p 222.50p 112149
23/11/2018 223.00p 223.75p 221.00p 222.50p 182871
22/11/2018 223.00p 224.50p 223.00p 224.50p 39154
21/11/2018 226.00p 226.00p 223.40p 225.50p 32438
20/11/2018 225.00p 225.50p 222.96p 224.50p 470831
19/11/2018 225.00p 227.00p 225.00p 227.00p 68191
16/11/2018 227.00p 227.67p 225.00p 226.50p 110079
15/11/2018 229.00p 229.00p 225.00p 228.00p 74615
14/11/2018 226.00p 226.69p 225.00p 226.50p 106084
13/11/2018 228.00p 228.00p 226.00p 227.00p 47200
12/11/2018 227.00p 228.22p 226.20p 227.00p 144210
09/11/2018 229.00p 229.00p 226.00p 226.00p 224760
08/11/2018 227.00p 228.00p 226.00p 227.50p 137961
07/11/2018 227.00p 227.96p 226.41p 227.50p 142305
06/11/2018 229.00p 229.00p 225.00p 225.00p 138036
05/11/2018 228.00p 228.07p 226.33p 227.50p 148168
02/11/2018 228.00p 229.00p 226.00p 226.00p 236277
01/11/2018 228.00p 230.00p 227.00p 227.00p 440890
31/10/2018 230.00p 230.00p 226.44p 230.00p 144649

*Close Price adjusted for both dividends and splits