Rights & Issues Investment Trust (RIII) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Rights & Issues Investment Trust

Date Open High Low Close* Volume
28/10/2013 920.00p 920.00p 885.00p 920.00p 153
25/10/2013 912.50p 920.00p 910.00p 920.00p 50
24/10/2013 905.00p 920.00p 905.00p 910.00p 1080
23/10/2013 900.00p 905.00p 867.50p 905.00p 0
22/10/2013 867.50p 905.00p 867.50p 900.00p 1098
21/10/2013 885.00p 910.00p 860.00p 870.00p 4608
18/10/2013 885.00p 885.00p 877.00p 885.00p 0
17/10/2013 885.00p 885.00p 877.00p 885.00p 85
16/10/2013 887.50p 887.50p 882.00p 885.00p 95
15/10/2013 887.50p 920.00p 871.00p 887.50p 0
14/10/2013 887.50p 920.00p 871.00p 887.50p 1134
11/10/2013 887.50p 920.00p 887.50p 887.50p 0
10/10/2013 887.50p 920.00p 887.50p 887.50p 231
09/10/2013 892.50p 892.50p 875.00p 887.50p 3780
08/10/2013 892.50p 930.00p 892.50p 892.50p 0
07/10/2013 892.50p 930.00p 892.50p 892.50p 0
04/10/2013 892.50p 930.00p 892.50p 892.50p 0
03/10/2013 892.50p 930.00p 892.50p 892.50p 264
02/10/2013 892.50p 930.00p 892.50p 892.50p 2
01/10/2013 892.50p 930.00p 892.50p 892.50p 45
30/09/2013 892.50p 930.00p 892.50p 892.50p 20
27/09/2013 890.00p 892.50p 890.00p 892.50p 1125
26/09/2013 890.00p 890.00p 870.00p 890.00p 1600
25/09/2013 890.00p 890.00p 890.00p 890.00p 0
24/09/2013 890.00p 890.00p 890.00p 890.00p 2500
23/09/2013 890.00p 930.00p 887.50p 890.00p 0
20/09/2013 890.00p 930.00p 887.50p 890.00p 100
19/09/2013 880.00p 920.00p 880.00p 887.50p 0
18/09/2013 880.00p 920.00p 880.00p 880.00p 100
17/09/2013 880.00p 920.00p 880.00p 880.00p 270
16/09/2013 872.50p 895.00p 855.00p 880.00p 1240
13/09/2013 855.00p 895.00p 855.00p 870.00p 200
12/09/2013 850.00p 870.00p 835.00p 855.00p 0
11/09/2013 840.00p 870.00p 835.00p 845.00p 0
10/09/2013 835.00p 870.00p 835.00p 835.00p 100
09/09/2013 835.00p 870.00p 835.00p 835.00p 1344
06/09/2013 835.00p 870.00p 830.00p 835.00p 0
05/09/2013 835.00p 870.00p 830.00p 835.00p 0
04/09/2013 830.00p 870.00p 830.00p 835.00p 100
03/09/2013 830.00p 830.00p 800.00p 830.00p 500
02/09/2013 830.00p 870.00p 830.00p 830.00p 500
30/08/2013 830.00p 870.00p 830.00p 830.00p 0
29/08/2013 830.00p 870.00p 830.00p 830.00p 0
28/08/2013 835.00p 870.00p 830.00p 830.00p 500
27/08/2013 840.00p 840.00p 800.00p 840.00p 840
23/08/2013 840.00p 840.00p 820.00p 840.00p 0
22/08/2013 840.00p 840.00p 820.00p 840.00p 75
21/08/2013 840.00p 855.00p 820.00p 840.00p 0
20/08/2013 840.00p 855.00p 820.00p 840.00p 0
19/08/2013 840.00p 855.00p 820.00p 840.00p 0
16/08/2013 840.00p 855.00p 820.00p 840.00p 0
15/08/2013 840.00p 855.00p 820.00p 840.00p 0
14/08/2013 840.00p 855.00p 820.00p 840.00p 0
13/08/2013 830.00p 855.00p 820.00p 840.00p 0
12/08/2013 830.00p 855.00p 820.00p 830.00p 0
09/08/2013 830.00p 855.00p 820.00p 830.00p 0
08/08/2013 830.00p 855.00p 820.00p 830.00p 0
07/08/2013 820.00p 855.00p 820.00p 830.00p 935
06/08/2013 820.00p 820.00p 805.00p 820.00p 0
05/08/2013 810.00p 820.00p 805.00p 820.00p 1708
02/08/2013 810.00p 830.00p 790.00p 810.00p 0
01/08/2013 810.00p 830.00p 790.00p 810.00p 0
31/07/2013 810.00p 830.00p 790.00p 810.00p 0
30/07/2013 795.00p 830.00p 790.00p 810.00p 0
29/07/2013 790.00p 830.00p 790.00p 795.00p 799
26/07/2013 790.00p 790.00p 775.00p 790.00p 0
25/07/2013 790.00p 790.00p 775.00p 790.00p 1274
24/07/2013 790.00p 810.00p 775.00p 790.00p 0
23/07/2013 775.00p 810.00p 775.00p 790.00p 500
22/07/2013 770.00p 780.00p 760.00p 775.00p 2985
19/07/2013 770.00p 805.00p 770.00p 770.00p 500
18/07/2013 770.00p 790.00p 737.00p 770.00p 0
17/07/2013 770.00p 790.00p 737.00p 770.00p 0
16/07/2013 770.00p 790.00p 737.00p 770.00p 0
15/07/2013 755.00p 790.00p 737.00p 770.00p 1120
12/07/2013 755.00p 782.00p 747.50p 755.00p 0
11/07/2013 747.50p 782.00p 747.50p 755.00p 1982
10/07/2013 747.50p 760.00p 742.50p 747.50p 120
09/07/2013 747.50p 760.00p 742.50p 747.50p 0
08/07/2013 742.50p 760.00p 742.50p 747.50p 5000
05/07/2013 742.50p 742.50p 717.00p 742.50p 6625
04/07/2013 742.50p 768.00p 742.50p 742.50p 209
03/07/2013 740.00p 763.00p 740.00p 742.50p 1522
02/07/2013 740.00p 740.00p 710.00p 740.00p 5368
01/07/2013 735.00p 770.00p 705.00p 740.00p 0
28/06/2013 730.00p 770.00p 705.00p 735.00p 612
27/06/2013 720.00p 725.00p 693.00p 725.00p 0
26/06/2013 712.50p 720.00p 693.00p 712.50p 0
25/06/2013 720.00p 720.00p 693.00p 712.50p 395
24/06/2013 747.50p 750.00p 705.00p 720.00p 1500
21/06/2013 745.00p 750.00p 725.00p 750.00p 5000
20/06/2013 750.00p 750.00p 715.00p 745.00p 4150
19/06/2013 750.00p 774.00p 750.00p 750.00p 0
18/06/2013 750.00p 774.00p 750.00p 750.00p 258
17/06/2013 750.00p 774.00p 747.50p 750.00p 0
14/06/2013 747.50p 774.00p 747.50p 747.50p 0
13/06/2013 752.50p 774.00p 747.50p 747.50p 65
12/06/2013 752.50p 774.00p 752.50p 752.50p 0
11/06/2013 752.50p 774.00p 752.50p 752.50p 0
10/06/2013 752.50p 774.00p 752.50p 752.50p 589
07/06/2013 752.50p 762.50p 720.00p 752.50p 0
06/06/2013 752.50p 762.50p 720.00p 752.50p 85
05/06/2013 762.50p 790.00p 750.00p 762.50p 0
04/06/2013 762.50p 790.00p 750.00p 762.50p 0
03/06/2013 770.00p 790.00p 750.00p 762.50p 0
31/05/2013 770.00p 790.00p 750.00p 770.00p 0
30/05/2013 770.00p 790.00p 750.00p 770.00p 0
29/05/2013 770.00p 790.00p 750.00p 770.00p 0
28/05/2013 770.00p 790.00p 750.00p 770.00p 0
24/05/2013 770.00p 790.00p 750.00p 770.00p 0
23/05/2013 770.00p 790.00p 750.00p 770.00p 0
22/05/2013 780.00p 790.00p 750.00p 780.00p 2500
21/05/2013 780.00p 780.00p 755.00p 780.00p 0
20/05/2013 780.00p 780.00p 755.00p 780.00p 1780
17/05/2013 780.00p 780.00p 755.00p 780.00p 760
16/05/2013 780.00p 780.00p 755.00p 780.00p 0
15/05/2013 780.00p 780.00p 755.00p 780.00p 3990
14/05/2013 780.00p 780.00p 750.00p 780.00p 0
13/05/2013 780.00p 780.00p 750.00p 780.00p 0
10/05/2013 780.00p 780.00p 750.00p 780.00p 0
09/05/2013 780.00p 780.00p 750.00p 780.00p 0
08/05/2013 780.00p 780.00p 750.00p 780.00p 0
07/05/2013 780.00p 780.00p 750.00p 780.00p 0
03/05/2013 780.00p 780.00p 750.00p 780.00p 0
02/05/2013 780.00p 780.00p 750.00p 780.00p 121
01/05/2013 780.00p 800.00p 780.00p 780.00p 440
30/04/2013 780.00p 780.00p 775.00p 780.00p 3500
29/04/2013 780.00p 780.00p 757.00p 780.00p 1681
26/04/2013 780.00p 780.00p 757.00p 780.00p 240
25/04/2013 780.00p 792.00p 775.00p 780.00p 0
24/04/2013 780.00p 792.00p 775.00p 780.00p 0
23/04/2013 780.00p 792.00p 775.00p 780.00p 0
22/04/2013 775.00p 792.00p 775.00p 780.00p 331
19/04/2013 775.00p 792.00p 775.00p 775.00p 0
18/04/2013 775.00p 792.00p 775.00p 775.00p 782
17/04/2013 780.00p 785.00p 750.00p 780.00p 0
16/04/2013 780.00p 785.00p 750.00p 780.00p 0
15/04/2013 785.00p 785.00p 750.00p 780.00p 334
12/04/2013 790.00p 807.00p 785.00p 785.00p 0
11/04/2013 790.00p 807.00p 790.00p 790.00p 42
10/04/2013 790.00p 807.00p 790.00p 790.00p 68
09/04/2013 790.00p 790.00p 767.00p 790.00p 0
08/04/2013 790.00p 790.00p 767.00p 790.00p 454
05/04/2013 790.00p 820.00p 772.00p 790.00p 1490
04/04/2013 790.00p 790.00p 770.00p 790.00p 5300
03/04/2013 790.00p 817.00p 790.00p 790.00p 755
02/04/2013 790.00p 820.00p 767.00p 790.00p 3813
28/03/2013 790.00p 790.00p 790.00p 790.00p 0
27/03/2013 790.00p 790.00p 790.00p 790.00p 0
26/03/2013 790.00p 790.00p 790.00p 790.00p 0
25/03/2013 790.00p 790.00p 790.00p 790.00p 0
22/03/2013 790.00p 790.00p 790.00p 790.00p 0
21/03/2013 790.00p 790.00p 790.00p 790.00p 3400
20/03/2013 780.00p 810.00p 780.00p 790.00p 308
19/03/2013 780.00p 780.00p 780.00p 780.00p 1000
18/03/2013 785.00p 787.50p 767.00p 780.00p 0
15/03/2013 787.50p 787.50p 767.00p 787.50p 1350
14/03/2013 787.50p 815.00p 767.00p 787.50p 0
13/03/2013 787.50p 815.00p 767.00p 787.50p 0
12/03/2013 787.50p 815.00p 767.00p 787.50p 0
11/03/2013 787.50p 815.00p 767.00p 787.50p 1121
08/03/2013 787.50p 787.50p 787.50p 787.50p 1000
07/03/2013 787.50p 787.50p 762.00p 787.50p 9500
06/03/2013 787.50p 787.50p 760.00p 787.50p 1750
05/03/2013 787.50p 790.00p 760.00p 787.50p 4600
04/03/2013 787.50p 787.50p 767.00p 787.50p 1461
01/03/2013 787.50p 787.50p 767.00p 787.50p 992
28/02/2013 787.50p 787.50p 787.50p 787.50p 2000
27/02/2013 782.50p 815.00p 755.00p 787.50p 0
26/02/2013 795.00p 815.00p 755.00p 795.00p 0
25/02/2013 795.00p 815.00p 755.00p 795.00p 0
22/02/2013 775.00p 815.00p 755.00p 795.00p 3031
21/02/2013 770.00p 800.00p 755.00p 775.00p 505
20/02/2013 760.00p 800.00p 760.00p 770.00p 1300
19/02/2013 760.00p 760.00p 737.00p 760.00p 0
18/02/2013 760.00p 760.00p 737.00p 760.00p 0
15/02/2013 760.00p 760.00p 737.00p 760.00p 2000
14/02/2013 760.00p 760.00p 737.00p 760.00p 0
13/02/2013 760.00p 760.00p 737.00p 760.00p 0
12/02/2013 760.00p 760.00p 737.00p 760.00p 0
11/02/2013 760.00p 760.00p 737.00p 760.00p 1150
08/02/2013 760.00p 760.00p 760.00p 760.00p 0
07/02/2013 760.00p 760.00p 760.00p 760.00p 0
06/02/2013 760.00p 760.00p 760.00p 760.00p 0
05/02/2013 760.00p 760.00p 760.00p 760.00p 2000
04/02/2013 760.00p 760.00p 737.00p 760.00p 0
01/02/2013 760.00p 760.00p 737.00p 760.00p 0
31/01/2013 760.00p 760.00p 737.00p 760.00p 318
30/01/2013 760.00p 760.00p 755.00p 760.00p 0
29/01/2013 755.00p 755.00p 755.00p 755.00p 0
28/01/2013 755.00p 755.00p 755.00p 755.00p 0
25/01/2013 755.00p 755.00p 755.00p 755.00p 0
24/01/2013 755.00p 755.00p 755.00p 755.00p 500
23/01/2013 755.00p 765.00p 732.00p 755.00p 0
22/01/2013 755.00p 765.00p 732.00p 755.00p 0
21/01/2013 755.00p 765.00p 732.00p 755.00p 0
18/01/2013 755.00p 765.00p 732.00p 755.00p 4040
17/01/2013 755.00p 755.00p 732.00p 755.00p 0
16/01/2013 755.00p 755.00p 732.00p 755.00p 0
15/01/2013 755.00p 755.00p 732.00p 755.00p 0

*Close Price adjusted for both dividends and splits