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
20/08/2021 2,570.00p 2,580.00p 2,520.00p 2,520.00p 17295
19/08/2021 2,595.00p 2,595.00p 2,530.00p 2,570.00p 7791
18/08/2021 2,625.00p 2,640.00p 2,573.92p 2,610.00p 3567
17/08/2021 2,640.00p 2,640.00p 2,620.00p 2,635.00p 5577
16/08/2021 2,640.00p 2,642.80p 2,630.00p 2,640.00p 4191
13/08/2021 2,625.00p 2,650.00p 2,625.00p 2,640.00p 8875
12/08/2021 2,605.00p 2,630.00p 2,605.00p 2,625.00p 5971
11/08/2021 2,565.00p 2,610.00p 2,565.00p 2,605.00p 6647
10/08/2021 2,535.00p 2,569.90p 2,535.00p 2,565.00p 5627
09/08/2021 2,490.00p 2,540.00p 2,464.70p 2,535.00p 6148
06/08/2021 2,475.00p 2,498.00p 2,457.50p 2,475.00p 1706
05/08/2021 2,460.00p 2,480.00p 2,450.00p 2,475.00p 10124
04/08/2021 2,500.00p 2,500.00p 2,450.00p 2,460.00p 4985
03/08/2021 2,495.00p 2,495.00p 2,460.00p 2,495.00p 4083
02/08/2021 2,495.00p 2,495.00p 2,450.00p 2,490.00p 6048
30/07/2021 2,480.00p 2,490.80p 2,440.00p 2,480.00p 3687
29/07/2021 2,470.00p 2,495.20p 2,428.80p 2,480.00p 5393
28/07/2021 2,460.00p 2,496.00p 2,420.00p 2,460.00p 4797
27/07/2021 2,475.00p 2,475.00p 2,420.01p 2,460.00p 483
26/07/2021 2,470.00p 2,475.00p 2,440.00p 2,475.00p 1955
23/07/2021 2,480.00p 2,480.00p 2,460.40p 2,480.00p 1469
22/07/2021 2,500.00p 2,500.00p 2,455.00p 2,470.00p 3155
21/07/2021 2,515.00p 2,515.00p 2,470.00p 2,500.00p 3956
20/07/2021 2,510.00p 2,515.00p 2,470.00p 2,515.00p 3771
19/07/2021 2,535.00p 2,535.00p 2,478.80p 2,490.00p 3360
16/07/2021 2,545.00p 2,550.00p 2,520.50p 2,545.00p 1249
15/07/2021 2,535.00p 2,549.00p 2,495.60p 2,535.00p 388
14/07/2021 2,545.00p 2,558.00p 2,530.00p 2,530.00p 3179
13/07/2021 2,520.00p 2,535.00p 2,490.00p 2,535.00p 3804
12/07/2021 2,480.00p 2,510.00p 2,467.00p 2,500.00p 4461
09/07/2021 2,475.00p 2,510.00p 2,430.00p 2,510.00p 16917
08/07/2021 2,460.00p 2,475.00p 2,450.00p 2,475.00p 678
07/07/2021 2,485.00p 2,485.00p 2,450.00p 2,460.00p 4044
06/07/2021 2,500.00p 2,500.00p 2,450.00p 2,460.00p 4771
05/07/2021 2,505.00p 2,505.00p 2,450.80p 2,500.00p 5896
02/07/2021 2,495.00p 2,505.00p 2,460.00p 2,505.00p 5355
01/07/2021 2,465.00p 2,520.40p 2,450.00p 2,495.00p 15435
30/06/2021 2,465.00p 2,490.50p 2,465.00p 2,465.00p 2333
29/06/2021 2,480.00p 2,520.00p 2,460.00p 2,520.00p 2107
28/06/2021 2,490.00p 2,495.00p 2,480.00p 2,495.00p 2670
25/06/2021 2,485.00p 2,513.20p 2,475.00p 2,485.00p 4175
24/06/2021 2,530.00p 2,530.00p 2,482.90p 2,485.00p 2612
23/06/2021 2,475.00p 2,530.00p 2,470.01p 2,530.00p 7862
22/06/2021 2,485.00p 2,498.60p 2,470.00p 2,475.00p 3666
21/06/2021 2,485.00p 2,501.00p 2,480.00p 2,485.00p 3456
18/06/2021 2,495.00p 2,497.00p 2,480.00p 2,495.00p 1318
17/06/2021 2,505.00p 2,505.20p 2,495.00p 2,495.00p 5399
16/06/2021 2,505.00p 2,508.00p 2,500.20p 2,505.00p 3329
15/06/2021 2,505.00p 2,509.00p 2,500.00p 2,505.00p 3544
14/06/2021 2,505.00p 2,510.00p 2,500.00p 2,505.00p 3446
11/06/2021 2,515.00p 2,515.00p 2,500.00p 2,510.00p 5351
10/06/2021 2,535.00p 2,535.00p 2,507.35p 2,515.00p 7310
09/06/2021 2,550.00p 2,599.30p 2,518.00p 2,530.00p 9619
08/06/2021 2,580.00p 2,580.00p 2,526.00p 2,550.00p 4157
07/06/2021 2,590.00p 2,590.00p 2,550.00p 2,560.00p 4843
04/06/2021 2,615.00p 2,615.00p 2,530.00p 2,585.00p 14010
03/06/2021 2,620.00p 2,621.20p 2,580.00p 2,610.00p 3332
02/06/2021 2,625.00p 2,626.00p 2,600.00p 2,620.00p 2177
01/06/2021 2,605.00p 2,630.00p 2,594.40p 2,620.00p 7776
31/05/2021 2,620.00p 2,640.00p 2,605.00p 2,605.00p 5147
28/05/2021 2,620.00p 2,640.00p 2,605.00p 2,605.00p 5147
27/05/2021 2,585.00p 2,640.00p 2,585.00p 2,615.00p 6761
26/05/2021 2,565.00p 2,610.00p 2,560.00p 2,590.00p 6594
25/05/2021 2,470.00p 2,570.00p 2,453.00p 2,550.00p 9021
24/05/2021 2,465.00p 2,470.00p 2,430.00p 2,470.00p 6364
21/05/2021 2,470.00p 2,470.00p 2,421.00p 2,465.00p 9838
20/05/2021 2,470.00p 2,470.00p 2,430.00p 2,465.00p 2414
19/05/2021 2,460.00p 2,478.40p 2,420.00p 2,465.00p 5986
18/05/2021 2,495.00p 2,495.00p 2,440.00p 2,490.00p 8354
17/05/2021 2,515.00p 2,515.00p 2,450.00p 2,475.00p 5138
14/05/2021 2,505.00p 2,510.00p 2,480.00p 2,510.00p 4025
13/05/2021 2,505.00p 2,505.00p 2,470.00p 2,500.00p 4991
12/05/2021 2,545.00p 2,562.50p 2,480.00p 2,520.00p 3813
11/05/2021 2,545.00p 2,578.00p 2,510.00p 2,545.00p 7010
10/05/2021 2,555.00p 2,580.00p 2,522.60p 2,545.00p 3549
07/05/2021 2,545.00p 2,545.00p 2,500.40p 2,525.00p 5376
06/05/2021 2,525.00p 2,532.95p 2,502.00p 2,525.00p 3426
05/05/2021 2,515.00p 2,530.00p 2,501.50p 2,515.00p 3503
04/05/2021 2,520.00p 2,550.00p 2,500.00p 2,515.00p 9798
03/05/2021 2,490.00p 2,530.00p 2,470.00p 2,520.00p 6399
30/04/2021 2,490.00p 2,530.00p 2,470.00p 2,520.00p 6399
29/04/2021 2,480.00p 2,517.60p 2,465.00p 2,485.00p 6558
28/04/2021 2,480.00p 2,498.80p 2,463.00p 2,480.00p 5537
27/04/2021 2,480.00p 2,500.00p 2,462.00p 2,480.00p 2744
26/04/2021 2,490.00p 2,517.00p 2,440.00p 2,480.00p 9533
23/04/2021 2,430.00p 2,490.00p 2,428.00p 2,490.00p 5539
22/04/2021 2,415.00p 2,460.00p 2,400.40p 2,445.00p 4965
21/04/2021 2,395.00p 2,430.00p 2,395.00p 2,415.00p 4643
20/04/2021 2,405.00p 2,430.00p 2,395.00p 2,395.00p 2734
19/04/2021 2,390.00p 2,420.00p 2,390.00p 2,395.00p 2548
16/04/2021 2,375.00p 2,410.00p 2,375.00p 2,390.00p 1043
15/04/2021 2,315.00p 2,400.00p 2,315.00p 2,355.00p 2819
14/04/2021 2,305.00p 2,340.00p 2,280.00p 2,310.00p 6598
13/04/2021 2,290.00p 2,320.00p 2,280.00p 2,305.00p 5249
12/04/2021 2,300.00p 2,313.40p 2,269.60p 2,290.00p 8601
09/04/2021 2,300.00p 2,308.60p 2,272.60p 2,290.00p 709
08/04/2021 2,315.00p 2,315.00p 2,260.00p 2,285.00p 4101
07/04/2021 2,280.00p 2,309.20p 2,242.80p 2,280.00p 3899
06/04/2021 2,275.00p 2,310.00p 2,233.00p 2,310.00p 7859
05/04/2021 2,275.00p 2,275.00p 2,230.00p 2,270.00p 3168
02/04/2021 2,275.00p 2,275.00p 2,230.00p 2,270.00p 3168
01/04/2021 2,275.00p 2,275.00p 2,230.00p 2,270.00p 3168
31/03/2021 2,280.00p 2,280.00p 2,240.00p 2,275.00p 1982
30/03/2021 2,280.00p 2,280.00p 2,250.00p 2,280.00p 5100
29/03/2021 2,280.00p 2,280.00p 2,230.00p 2,280.00p 4756
26/03/2021 2,270.00p 2,280.00p 2,253.00p 2,280.00p 3793
25/03/2021 2,270.00p 2,270.00p 2,230.00p 2,230.00p 2191
24/03/2021 2,270.00p 2,298.80p 2,230.00p 2,255.00p 3418
23/03/2021 2,270.00p 2,280.00p 2,250.00p 2,280.00p 2835
22/03/2021 2,285.00p 2,300.00p 2,250.00p 2,275.00p 1513
19/03/2021 2,295.00p 2,330.00p 2,260.00p 2,295.00p 3471
18/03/2021 2,300.00p 2,340.00p 2,260.00p 2,295.00p 2398
17/03/2021 2,285.00p 2,290.00p 2,250.80p 2,290.00p 11556
16/03/2021 2,300.00p 2,330.00p 2,252.10p 2,285.00p 4619
15/03/2021 2,290.00p 2,306.00p 2,270.00p 2,300.00p 1681
12/03/2021 2,280.00p 2,285.00p 2,250.00p 2,280.00p 5417
11/03/2021 2,300.00p 2,303.00p 2,270.00p 2,290.00p 2295
10/03/2021 2,275.00p 2,293.50p 2,272.00p 2,280.00p 3598
09/03/2021 2,265.00p 2,287.50p 2,258.00p 2,285.00p 8796
08/03/2021 2,265.00p 2,270.00p 2,252.00p 2,265.00p 862
05/03/2021 2,260.00p 2,270.00p 2,250.00p 2,260.00p 4083
04/03/2021 2,285.00p 2,285.00p 2,250.00p 2,260.00p 2939
03/03/2021 2,275.00p 2,288.00p 2,260.50p 2,285.00p 1211
02/03/2021 2,270.00p 2,274.40p 2,254.20p 2,260.00p 1650
01/03/2021 2,265.00p 2,300.00p 2,240.60p 2,280.00p 973
26/02/2021 2,245.00p 2,262.00p 2,230.30p 2,250.00p 3396
25/02/2021 2,265.00p 2,296.50p 2,230.00p 2,260.00p 3865
24/02/2021 2,250.00p 2,296.50p 2,250.00p 2,265.00p 4537
23/02/2021 2,260.00p 2,291.20p 2,223.50p 2,260.00p 6315
22/02/2021 2,250.00p 2,273.40p 2,220.00p 2,260.00p 3622
19/02/2021 2,255.00p 2,279.60p 2,220.00p 2,250.00p 3303
18/02/2021 2,290.00p 2,311.00p 2,260.30p 2,270.00p 3147
17/02/2021 2,280.00p 2,319.00p 2,263.67p 2,290.00p 7868
16/02/2021 2,275.00p 2,280.00p 2,240.00p 2,280.00p 1876
15/02/2021 2,200.00p 2,250.00p 2,200.00p 2,250.00p 17188
12/02/2021 2,190.00p 2,210.00p 2,190.00p 2,195.00p 3154
11/02/2021 2,160.00p 2,200.00p 2,160.00p 2,195.00p 3060
10/02/2021 2,160.00p 2,170.00p 2,160.00p 2,160.00p 1929
09/02/2021 2,125.00p 2,170.00p 2,125.00p 2,150.00p 3907
08/02/2021 2,140.00p 2,160.00p 2,140.00p 2,140.00p 2164
05/02/2021 2,150.00p 2,178.20p 2,145.00p 2,145.00p 2982
04/02/2021 2,150.00p 2,179.40p 2,125.00p 2,150.00p 1702
03/02/2021 2,150.00p 2,180.00p 2,144.00p 2,150.00p 2493
02/02/2021 2,160.00p 2,176.00p 2,124.80p 2,150.00p 1789
01/02/2021 2,165.00p 2,180.00p 2,124.50p 2,150.00p 3953
29/01/2021 2,165.00p 2,165.00p 2,130.00p 2,155.00p 2036
28/01/2021 2,110.00p 2,156.80p 2,080.00p 2,155.00p 5757
27/01/2021 2,120.00p 2,176.00p 2,100.00p 2,140.00p 5247
26/01/2021 2,085.00p 2,136.80p 2,085.00p 2,105.00p 4855
25/01/2021 2,080.00p 2,130.00p 2,067.70p 2,100.00p 6370
22/01/2021 2,075.00p 2,100.00p 2,022.40p 2,075.00p 5019
21/01/2021 2,080.00p 2,080.00p 2,050.00p 2,075.00p 1881
20/01/2021 2,075.00p 2,082.00p 2,050.00p 2,075.00p 1773
19/01/2021 2,070.00p 2,086.00p 2,040.00p 2,055.00p 2624
18/01/2021 2,040.00p 2,047.80p 2,020.00p 2,035.00p 5354
15/01/2021 2,065.00p 2,068.00p 2,030.00p 2,045.00p 2034
14/01/2021 2,090.00p 2,090.00p 2,050.00p 2,075.00p 3923
13/01/2021 2,095.00p 2,095.00p 2,050.00p 2,050.00p 3712
12/01/2021 2,100.00p 2,100.00p 2,060.00p 2,095.00p 2808
11/01/2021 2,080.00p 2,109.40p 2,050.00p 2,095.00p 2714
08/01/2021 2,065.00p 2,080.00p 2,040.70p 2,080.00p 8929
07/01/2021 2,110.00p 2,110.00p 2,030.00p 2,065.00p 3562
06/01/2021 2,100.00p 2,100.00p 2,060.00p 2,100.00p 5059
05/01/2021 2,105.00p 2,105.00p 2,030.00p 2,085.00p 2755
04/01/2021 2,110.00p 2,110.00p 2,070.00p 2,080.00p 1677
01/01/2021 2,150.00p 2,150.00p 2,080.00p 2,105.00p 2677
31/12/2020 2,150.00p 2,150.00p 2,080.00p 2,105.00p 2677
30/12/2020 2,140.00p 2,180.00p 2,110.00p 2,180.00p 11383
29/12/2020 2,135.00p 2,169.30p 2,099.38p 2,130.00p 4959
28/12/2020 2,055.00p 2,162.30p 2,055.00p 2,135.00p 6231
25/12/2020 2,055.00p 2,162.30p 2,055.00p 2,135.00p 6231
24/12/2020 2,055.00p 2,162.30p 2,055.00p 2,135.00p 21231
23/12/2020 2,010.00p 2,040.00p 2,000.00p 2,030.00p 3768
22/12/2020 1,977.50p 1,995.15p 1,977.50p 1,995.00p 1162
21/12/2020 1,962.50p 1,980.00p 1,950.20p 1,977.50p 6380
18/12/2020 1,955.00p 1,985.00p 1,955.00p 1,967.50p 1167
17/12/2020 1,950.00p 1,975.00p 1,948.00p 1,955.00p 1602
16/12/2020 1,925.00p 1,960.00p 1,910.00p 1,940.00p 7215
15/12/2020 1,915.00p 1,930.00p 1,895.50p 1,930.00p 2775
14/12/2020 1,925.00p 1,935.00p 1,900.00p 1,930.00p 3697
11/12/2020 1,915.00p 1,950.00p 1,883.42p 1,925.00p 3045
10/12/2020 1,925.00p 1,925.00p 1,895.05p 1,925.00p 3138
09/12/2020 1,925.00p 1,944.50p 1,910.00p 1,920.00p 986
08/12/2020 1,902.50p 1,947.37p 1,880.00p 1,920.00p 12793
07/12/2020 1,905.00p 1,910.00p 1,895.00p 1,902.50p 3911
04/12/2020 1,905.00p 1,905.00p 1,900.00p 1,905.00p 5644
03/12/2020 1,920.00p 1,920.00p 1,900.00p 1,905.00p 5022
02/12/2020 1,915.00p 1,920.00p 1,901.00p 1,920.00p 5553
01/12/2020 1,912.50p 1,915.00p 1,900.00p 1,915.00p 6727
30/11/2020 1,915.00p 1,920.00p 1,875.00p 1,912.50p 7575
27/11/2020 1,915.00p 1,915.00p 1,900.00p 1,915.00p 6379
26/11/2020 1,895.00p 1,915.00p 1,890.00p 1,900.00p 3412
25/11/2020 1,920.00p 1,929.80p 1,880.00p 1,895.00p 5881
24/11/2020 1,920.00p 1,929.75p 1,860.00p 1,917.50p 5680
23/11/2020 1,915.00p 1,929.20p 1,897.50p 1,920.00p 8278
20/11/2020 1,880.00p 1,890.00p 1,872.00p 1,880.00p 4058
19/11/2020 1,895.00p 1,895.00p 1,876.70p 1,890.00p 2111
18/11/2020 1,880.00p 1,894.50p 1,870.00p 1,885.00p 3866
17/11/2020 1,880.00p 1,884.00p 1,870.00p 1,880.00p 3534
16/11/2020 1,875.00p 1,890.00p 1,870.00p 1,880.00p 15905

*Close Price adjusted for both dividends and splits