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
15/01/2013 755.00p 755.00p 732.00p 755.00p 0
14/01/2013 755.00p 755.00p 732.00p 755.00p 1600
11/01/2013 755.00p 760.00p 755.00p 755.00p 0
10/01/2013 755.00p 760.00p 755.00p 755.00p 3500
09/01/2013 755.00p 755.00p 730.00p 755.00p 1450
08/01/2013 755.00p 755.00p 740.00p 755.00p 0
07/01/2013 755.00p 755.00p 740.00p 755.00p 0
04/01/2013 755.00p 755.00p 740.00p 755.00p 1700
03/01/2013 742.50p 757.50p 740.00p 755.00p 0
02/01/2013 740.00p 748.00p 740.00p 740.00p 0
31/12/2012 740.00p 748.00p 740.00p 740.00p 0
28/12/2012 745.00p 748.00p 745.00p 745.00p 0
27/12/2012 745.00p 748.00p 745.00p 745.00p 0
24/12/2012 745.00p 748.00p 745.00p 745.00p 0
21/12/2012 745.00p 748.00p 745.00p 745.00p 0
20/12/2012 745.00p 748.00p 745.00p 745.00p 0
19/12/2012 745.00p 748.00p 745.00p 745.00p 0
18/12/2012 745.00p 748.00p 745.00p 745.00p 0
17/12/2012 745.00p 748.00p 745.00p 745.00p 0
14/12/2012 745.00p 748.00p 745.00p 745.00p 3000
13/12/2012 745.00p 745.00p 720.00p 745.00p 2900
12/12/2012 745.00p 767.00p 745.00p 745.00p 0
11/12/2012 745.00p 767.00p 745.00p 745.00p 100
10/12/2012 745.00p 767.00p 700.00p 745.00p 0
07/12/2012 745.00p 767.00p 700.00p 745.00p 0
06/12/2012 745.00p 767.00p 700.00p 745.00p 0
05/12/2012 700.00p 767.00p 700.00p 745.00p 34891
04/12/2012 750.00p 750.00p 727.00p 750.00p 360
03/12/2012 750.00p 767.00p 727.00p 750.00p 4831
30/11/2012 750.00p 750.00p 730.00p 750.00p 0
29/11/2012 750.00p 750.00p 730.00p 750.00p 0
28/11/2012 750.00p 750.00p 730.00p 750.00p 0
27/11/2012 750.00p 750.00p 730.00p 750.00p 1477
26/11/2012 750.00p 750.00p 737.00p 750.00p 0
23/11/2012 750.00p 750.00p 737.00p 750.00p 0
22/11/2012 750.00p 750.00p 737.00p 750.00p 0
21/11/2012 750.00p 750.00p 737.00p 750.00p 4000
20/11/2012 750.00p 750.00p 737.00p 750.00p 0
19/11/2012 750.00p 750.00p 737.00p 750.00p 2000
16/11/2012 750.00p 750.00p 737.00p 750.00p 500
15/11/2012 745.00p 760.00p 740.00p 750.00p 0
14/11/2012 745.00p 755.00p 740.00p 745.00p 0
13/11/2012 755.00p 755.00p 740.00p 745.00p 0
12/11/2012 755.00p 755.00p 740.00p 755.00p 0
09/11/2012 755.00p 755.00p 740.00p 755.00p 1200
08/11/2012 755.00p 760.00p 738.00p 755.00p 0
07/11/2012 755.00p 755.00p 738.00p 755.00p 605
06/11/2012 755.00p 779.90p 755.00p 755.00p 0
05/11/2012 755.00p 779.90p 755.00p 755.00p 0
02/11/2012 755.00p 779.90p 755.00p 755.00p 1919
01/11/2012 755.00p 755.00p 742.00p 755.00p 1621
31/10/2012 755.00p 768.00p 730.00p 755.00p 0
30/10/2012 755.00p 768.00p 730.00p 755.00p 0
29/10/2012 755.00p 768.00p 730.00p 755.00p 0
26/10/2012 755.00p 768.00p 730.00p 755.00p 3060
25/10/2012 755.00p 770.00p 732.00p 755.00p 0
24/10/2012 755.00p 770.00p 732.00p 755.00p 0
23/10/2012 755.00p 770.00p 732.00p 755.00p 0
22/10/2012 755.00p 770.00p 732.00p 755.00p 4770
19/10/2012 745.00p 755.00p 725.00p 755.00p 1600
18/10/2012 742.50p 745.00p 740.00p 745.00p 7900
17/10/2012 737.50p 740.00p 717.00p 740.00p 1500
16/10/2012 735.00p 735.00p 712.00p 735.00p 5200
15/10/2012 735.00p 735.00p 712.00p 735.00p 800
12/10/2012 735.00p 735.00p 735.00p 735.00p 0
11/10/2012 735.00p 735.00p 735.00p 735.00p 33
10/10/2012 735.00p 735.00p 735.00p 735.00p 34
09/10/2012 735.00p 735.00p 712.00p 735.00p 168
08/10/2012 735.00p 750.00p 735.00p 735.00p 0
05/10/2012 735.00p 750.00p 735.00p 735.00p 67
04/10/2012 735.00p 750.00p 710.00p 735.00p 0
03/10/2012 735.00p 750.00p 710.00p 735.00p 174
02/10/2012 725.00p 750.00p 725.00p 730.00p 19
01/10/2012 715.00p 725.00p 715.00p 725.00p 1
28/09/2012 730.00p 732.50p 710.00p 725.00p 0
27/09/2012 732.50p 732.50p 710.00p 730.00p 157
26/09/2012 742.50p 745.00p 710.00p 735.00p 3500
25/09/2012 747.50p 757.50p 740.00p 747.50p 0
24/09/2012 752.50p 757.50p 740.00p 747.50p 0
21/09/2012 757.50p 757.50p 740.00p 757.50p 0
20/09/2012 757.50p 757.50p 740.00p 757.50p 8942
19/09/2012 755.00p 780.00p 735.00p 757.50p 0
18/09/2012 755.00p 780.00p 735.00p 755.00p 0
17/09/2012 755.00p 780.00p 735.00p 755.00p 581
14/09/2012 697.50p 755.00p 697.50p 755.00p 1815
13/09/2012 695.00p 695.00p 685.00p 695.00p 550
12/09/2012 687.50p 700.00p 673.00p 695.00p 0
11/09/2012 685.00p 685.00p 673.00p 685.00p 0
10/09/2012 680.00p 685.00p 673.00p 685.00p 800
07/09/2012 675.00p 680.00p 650.00p 680.00p 0
06/09/2012 670.00p 675.00p 650.00p 675.00p 0
05/09/2012 662.50p 670.00p 650.00p 670.00p 0
04/09/2012 660.00p 660.00p 650.00p 660.00p 0
03/09/2012 655.00p 660.00p 650.00p 660.00p 0
31/08/2012 655.00p 655.00p 650.00p 655.00p 1700
30/08/2012 655.00p 655.00p 655.00p 655.00p 0
29/08/2012 655.00p 655.00p 655.00p 655.00p 2000
28/08/2012 655.00p 675.00p 645.00p 655.00p 0
24/08/2012 660.00p 675.00p 645.00p 655.00p 0
23/08/2012 660.00p 675.00p 645.00p 660.00p 0
22/08/2012 655.00p 675.00p 645.00p 660.00p 3475
21/08/2012 670.00p 670.00p 655.00p 665.00p 0
20/08/2012 670.00p 670.00p 655.00p 670.00p 0
17/08/2012 670.00p 670.00p 655.00p 670.00p 0
16/08/2012 670.00p 670.00p 655.00p 670.00p 2200
15/08/2012 670.00p 685.00p 660.00p 670.00p 0
14/08/2012 667.50p 685.00p 660.00p 670.00p 2764
13/08/2012 667.50p 667.50p 663.00p 667.50p 0
10/08/2012 667.50p 667.50p 663.00p 667.50p 6500
09/08/2012 667.50p 667.50p 655.00p 667.50p 4005
08/08/2012 667.50p 667.50p 655.00p 667.50p 1413
07/08/2012 667.50p 675.00p 665.00p 667.50p 0
06/08/2012 667.50p 675.00p 665.00p 667.50p 0
03/08/2012 667.50p 675.00p 665.00p 667.50p 0
02/08/2012 667.50p 675.00p 665.00p 667.50p 0
01/08/2012 667.50p 675.00p 665.00p 667.50p 0
31/07/2012 675.00p 675.00p 665.00p 667.50p 0
30/07/2012 675.00p 675.00p 665.00p 675.00p 0
27/07/2012 675.00p 675.00p 665.00p 675.00p 0
26/07/2012 675.00p 675.00p 665.00p 675.00p 0
25/07/2012 675.00p 675.00p 665.00p 675.00p 725
24/07/2012 675.00p 675.00p 665.00p 675.00p 0
23/07/2012 675.00p 675.00p 665.00p 675.00p 0
20/07/2012 675.00p 675.00p 665.00p 675.00p 0
19/07/2012 675.00p 675.00p 665.00p 675.00p 1250
18/07/2012 675.00p 680.00p 665.00p 675.00p 0
17/07/2012 675.00p 680.00p 665.00p 675.00p 0
16/07/2012 675.00p 680.00p 665.00p 675.00p 0
13/07/2012 665.00p 680.00p 665.00p 675.00p 1102
12/07/2012 665.00p 665.00p 655.00p 665.00p 0
11/07/2012 665.00p 665.00p 655.00p 665.00p 1600
10/07/2012 665.00p 665.00p 645.00p 665.00p 0
09/07/2012 665.00p 665.00p 645.00p 665.00p 0
06/07/2012 665.00p 665.00p 645.00p 665.00p 0
05/07/2012 665.00p 665.00p 645.00p 665.00p 0
04/07/2012 665.00p 665.00p 645.00p 665.00p 0
03/07/2012 665.00p 665.00p 645.00p 665.00p 0
02/07/2012 645.00p 665.00p 645.00p 665.00p 0
29/06/2012 645.00p 660.00p 645.00p 645.00p 0
28/06/2012 645.00p 660.00p 645.00p 645.00p 0
27/06/2012 645.00p 660.00p 645.00p 645.00p 0
26/06/2012 645.00p 660.00p 645.00p 645.00p 0
25/06/2012 645.00p 660.00p 645.00p 645.00p 0
22/06/2012 645.00p 660.00p 645.00p 645.00p 0
21/06/2012 645.00p 660.00p 645.00p 645.00p 367
20/06/2012 640.00p 650.00p 630.00p 645.00p 0
19/06/2012 635.00p 650.00p 630.00p 640.00p 0
18/06/2012 635.00p 650.00p 630.00p 635.00p 0
15/06/2012 635.00p 650.00p 630.00p 635.00p 0
14/06/2012 640.00p 650.00p 630.00p 635.00p 0
13/06/2012 642.50p 650.00p 630.00p 640.00p 0
12/06/2012 645.00p 650.00p 630.00p 645.00p 0
11/06/2012 642.50p 650.00p 630.00p 645.00p 0
08/06/2012 640.00p 650.00p 630.00p 640.00p 0
07/06/2012 640.00p 650.00p 630.00p 640.00p 5692
06/06/2012 637.50p 648.00p 625.00p 640.00p 880
01/06/2012 637.50p 637.50p 625.00p 637.50p 2577
31/05/2012 637.50p 637.50p 625.00p 637.50p 848
30/05/2012 637.50p 650.00p 625.00p 637.50p 0
29/05/2012 637.50p 650.00p 625.00p 637.50p 2260
28/05/2012 637.50p 665.00p 635.00p 637.50p 0
25/05/2012 637.50p 665.00p 635.00p 637.50p 0
24/05/2012 637.50p 665.00p 635.00p 637.50p 0
23/05/2012 655.00p 665.00p 635.00p 637.50p 0
22/05/2012 655.00p 665.00p 655.00p 655.00p 0
21/05/2012 657.50p 665.00p 655.00p 655.00p 0
18/05/2012 665.00p 665.00p 655.00p 662.50p 550
17/05/2012 665.00p 685.00p 665.00p 665.00p 0
16/05/2012 672.50p 685.00p 665.00p 665.00p 0
15/05/2012 675.00p 685.00p 675.00p 675.00p 0
14/05/2012 685.00p 685.00p 675.00p 675.00p 610
11/05/2012 685.00p 685.00p 680.00p 685.00p 4942
10/05/2012 685.00p 700.00p 685.00p 685.00p 0
09/05/2012 690.00p 700.00p 685.00p 685.00p 584
08/05/2012 692.50p 712.50p 690.00p 690.00p 0
04/05/2012 710.00p 712.50p 692.50p 692.50p 0
03/05/2012 710.00p 712.50p 700.00p 710.00p 0
02/05/2012 710.00p 712.50p 700.00p 710.00p 0
01/05/2012 712.50p 712.50p 700.00p 710.00p 0
30/04/2012 712.50p 712.50p 700.00p 712.50p 0
27/04/2012 712.50p 712.50p 700.00p 712.50p 120
26/04/2012 707.50p 725.00p 707.50p 712.50p 341
25/04/2012 705.00p 718.00p 690.00p 707.50p 0
24/04/2012 702.50p 718.00p 690.00p 702.50p 0
23/04/2012 705.00p 718.00p 690.00p 702.50p 0
20/04/2012 705.00p 718.00p 690.00p 705.00p 8053
19/04/2012 695.00p 702.50p 685.00p 702.50p 2700
18/04/2012 690.00p 695.00p 683.00p 695.00p 240
17/04/2012 690.00p 697.00p 680.00p 690.00p 2812
16/04/2012 690.00p 690.00p 680.00p 690.00p 0
13/04/2012 690.00p 690.00p 680.00p 690.00p 0
12/04/2012 690.00p 690.00p 680.00p 690.00p 1112
11/04/2012 690.00p 690.00p 680.00p 690.00p 2000
10/04/2012 695.00p 700.00p 688.00p 690.00p 1996
05/04/2012 695.00p 700.00p 695.00p 695.00p 341
04/04/2012 700.00p 700.00p 690.00p 695.00p 6316
03/04/2012 700.00p 705.00p 700.00p 700.00p 0
02/04/2012 700.00p 705.00p 700.00p 700.00p 36
30/03/2012 700.00p 705.00p 700.00p 700.00p 50
29/03/2012 702.50p 702.50p 690.00p 700.00p 0

*Close Price adjusted for both dividends and splits