RIT Capital Partners (RCP) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. RIT Capital Partners

Date Open High Low Close* Volume
04/03/2014 1,287.00p 1,295.00p 1,276.00p 1,295.00p 113589
03/03/2014 1,285.00p 1,285.00p 1,270.00p 1,276.00p 180747
28/02/2014 1,295.00p 1,295.00p 1,284.00p 1,285.00p 112544
27/02/2014 1,311.00p 1,311.00p 1,285.00p 1,286.00p 123473
26/02/2014 1,302.00p 1,305.00p 1,294.00p 1,300.00p 77949
25/02/2014 1,297.00p 1,305.00p 1,287.11p 1,294.00p 252334
24/02/2014 1,285.00p 1,303.00p 1,284.00p 1,303.00p 116224
21/02/2014 1,298.00p 1,298.00p 1,285.44p 1,297.00p 121169
20/02/2014 1,295.00p 1,297.00p 1,285.00p 1,297.00p 96792
19/02/2014 1,303.00p 1,303.00p 1,286.08p 1,298.00p 90745
18/02/2014 1,293.00p 1,305.00p 1,287.00p 1,303.00p 211842
17/02/2014 1,284.00p 1,300.00p 1,281.48p 1,300.00p 202396
14/02/2014 1,274.00p 1,285.00p 1,266.60p 1,285.00p 143902
13/02/2014 1,288.00p 1,288.00p 1,265.30p 1,278.00p 104814
12/02/2014 1,284.00p 1,292.00p 1,275.00p 1,275.00p 132332
11/02/2014 1,278.00p 1,285.70p 1,270.00p 1,277.00p 130834
10/02/2014 1,274.00p 1,278.50p 1,268.12p 1,270.00p 198208
07/02/2014 1,253.00p 1,273.00p 1,253.00p 1,270.00p 124255
06/02/2014 1,242.00p 1,263.00p 1,240.00p 1,263.00p 98240
05/02/2014 1,235.00p 1,246.65p 1,235.00p 1,242.00p 119093
04/02/2014 1,230.00p 1,246.67p 1,230.00p 1,241.00p 121282
03/02/2014 1,243.00p 1,250.00p 1,236.00p 1,242.00p 100968
31/01/2014 1,243.00p 1,252.00p 1,233.00p 1,250.00p 132058
30/01/2014 1,248.00p 1,256.94p 1,244.60p 1,251.00p 196499
29/01/2014 1,251.00p 1,264.42p 1,247.88p 1,252.00p 192995
28/01/2014 1,240.00p 1,257.00p 1,240.00p 1,254.00p 115359
27/01/2014 1,250.00p 1,261.00p 1,240.00p 1,240.00p 109290
24/01/2014 1,278.00p 1,284.12p 1,250.00p 1,260.00p 169282
23/01/2014 1,290.00p 1,298.66p 1,275.00p 1,279.00p 143906
22/01/2014 1,316.00p 1,316.54p 1,295.00p 1,298.00p 114237
21/01/2014 1,311.00p 1,318.93p 1,304.00p 1,312.00p 99295
20/01/2014 1,325.00p 1,325.00p 1,310.00p 1,312.00p 553408
17/01/2014 1,319.00p 1,325.00p 1,307.00p 1,316.00p 212830
16/01/2014 1,305.00p 1,318.00p 1,305.00p 1,317.00p 113092
15/01/2014 1,308.00p 1,318.75p 1,300.10p 1,308.00p 154916
14/01/2014 1,302.00p 1,324.00p 1,301.00p 1,309.00p 128145
13/01/2014 1,308.00p 1,325.00p 1,303.52p 1,324.00p 160346
10/01/2014 1,294.00p 1,314.43p 1,289.00p 1,314.00p 188089
09/01/2014 1,290.00p 1,297.00p 1,288.00p 1,291.00p 178161
08/01/2014 1,287.00p 1,296.98p 1,287.00p 1,294.00p 140098
07/01/2014 1,285.00p 1,298.77p 1,285.00p 1,293.00p 172784
06/01/2014 1,273.00p 1,300.00p 1,273.00p 1,293.00p 194188
03/01/2014 1,257.00p 1,275.00p 1,257.00p 1,275.00p 84989
02/01/2014 1,269.00p 1,272.00p 1,260.00p 1,270.00p 73197
31/12/2013 1,260.00p 1,266.00p 1,257.00p 1,260.00p 19356
30/12/2013 1,265.00p 1,270.00p 1,256.00p 1,257.00p 62491
27/12/2013 1,265.00p 1,265.00p 1,257.08p 1,265.00p 25150
24/12/2013 1,265.00p 1,265.00p 1,255.07p 1,263.00p 57558
23/12/2013 1,250.00p 1,262.20p 1,250.00p 1,261.00p 87923
20/12/2013 1,253.00p 1,267.00p 1,252.41p 1,255.00p 271615
19/12/2013 1,258.00p 1,260.00p 1,241.00p 1,258.00p 127819
18/12/2013 1,246.00p 1,255.00p 1,241.00p 1,241.00p 64652
17/12/2013 1,250.00p 1,254.00p 1,243.01p 1,246.00p 96319
16/12/2013 1,243.00p 1,250.00p 1,236.00p 1,248.00p 120257
13/12/2013 1,246.00p 1,246.00p 1,236.00p 1,240.00p 83906
12/12/2013 1,256.00p 1,256.00p 1,234.00p 1,235.00p 125532
11/12/2013 1,263.00p 1,263.00p 1,246.00p 1,253.00p 116609
10/12/2013 1,265.00p 1,265.00p 1,250.00p 1,256.00p 106969
09/12/2013 1,258.00p 1,264.00p 1,251.00p 1,255.00p 78493
06/12/2013 1,253.00p 1,269.00p 1,253.00p 1,258.00p 99015
05/12/2013 1,259.00p 1,267.00p 1,250.00p 1,253.00p 117634
04/12/2013 1,240.00p 1,263.00p 1,240.00p 1,263.00p 88906
03/12/2013 1,249.00p 1,252.00p 1,240.00p 1,247.00p 160828
02/12/2013 1,253.00p 1,253.00p 1,242.00p 1,242.00p 82767
29/11/2013 1,243.00p 1,255.00p 1,243.00p 1,248.00p 111067
28/11/2013 1,253.00p 1,256.00p 1,246.84p 1,247.00p 113610
27/11/2013 1,245.00p 1,254.00p 1,245.00p 1,253.00p 74654
26/11/2013 1,260.00p 1,260.00p 1,245.00p 1,245.00p 106457
25/11/2013 1,252.00p 1,260.00p 1,248.80p 1,260.00p 131961
22/11/2013 1,269.00p 1,269.00p 1,250.00p 1,250.00p 100610
21/11/2013 1,271.00p 1,271.00p 1,260.00p 1,264.00p 137886
20/11/2013 1,260.00p 1,274.35p 1,260.00p 1,263.00p 163569
19/11/2013 1,270.00p 1,274.00p 1,262.88p 1,268.00p 84837
18/11/2013 1,249.00p 1,270.00p 1,249.00p 1,266.00p 196227
15/11/2013 1,262.00p 1,263.00p 1,252.00p 1,252.00p 103257
14/11/2013 1,263.00p 1,263.85p 1,244.00p 1,254.00p 58472
13/11/2013 1,266.00p 1,275.00p 1,244.00p 1,244.00p 139056
12/11/2013 1,265.00p 1,280.92p 1,265.00p 1,269.00p 180250
11/11/2013 1,268.00p 1,283.10p 1,268.00p 1,273.00p 54237
08/11/2013 1,275.00p 1,275.00p 1,264.00p 1,271.00p 78500
07/11/2013 1,285.00p 1,292.00p 1,270.00p 1,275.00p 87746
06/11/2013 1,279.00p 1,284.00p 1,277.00p 1,282.00p 99204
05/11/2013 1,275.00p 1,285.00p 1,274.00p 1,277.00p 141027
04/11/2013 1,268.00p 1,283.00p 1,263.88p 1,280.00p 75050
01/11/2013 1,260.00p 1,279.00p 1,260.00p 1,276.00p 74440
31/10/2013 1,272.00p 1,279.16p 1,260.00p 1,267.00p 81024
30/10/2013 1,268.00p 1,283.00p 1,261.00p 1,281.00p 281369
29/10/2013 1,247.00p 1,268.00p 1,247.00p 1,268.00p 132323
28/10/2013 1,257.00p 1,259.75p 1,248.00p 1,255.00p 88372
25/10/2013 1,246.00p 1,257.92p 1,243.08p 1,250.00p 112181
24/10/2013 1,242.00p 1,256.00p 1,242.00p 1,247.00p 165562
23/10/2013 1,237.00p 1,252.00p 1,237.00p 1,246.00p 166077
22/10/2013 1,238.00p 1,247.50p 1,235.66p 1,247.00p 209108
21/10/2013 1,234.00p 1,245.00p 1,234.00p 1,239.00p 151012
18/10/2013 1,235.00p 1,245.00p 1,233.00p 1,236.00p 160438
17/10/2013 1,244.00p 1,244.00p 1,225.00p 1,233.00p 124592
16/10/2013 1,235.00p 1,245.00p 1,230.00p 1,242.00p 176433
15/10/2013 1,237.00p 1,243.00p 1,236.00p 1,238.00p 124649
14/10/2013 1,225.00p 1,239.95p 1,225.00p 1,234.00p 139172
11/10/2013 1,236.00p 1,237.00p 1,227.00p 1,227.00p 96387
10/10/2013 1,217.00p 1,236.00p 1,216.64p 1,232.00p 67833
09/10/2013 1,220.00p 1,228.03p 1,215.00p 1,215.00p 152332
08/10/2013 1,235.00p 1,238.00p 1,221.00p 1,221.00p 72696
07/10/2013 1,221.00p 1,235.00p 1,219.00p 1,235.00p 97069
04/10/2013 1,242.00p 1,242.00p 1,225.00p 1,228.00p 135030
03/10/2013 1,240.00p 1,246.69p 1,231.63p 1,232.00p 119911
02/10/2013 1,235.00p 1,240.00p 1,225.00p 1,240.00p 77512
01/10/2013 1,235.00p 1,248.49p 1,235.00p 1,240.00p 116743
30/09/2013 1,228.00p 1,239.00p 1,228.00p 1,235.00p 153030
27/09/2013 1,252.00p 1,257.00p 1,242.00p 1,242.00p 154076
26/09/2013 1,266.00p 1,270.00p 1,255.00p 1,255.00p 96715
25/09/2013 1,269.00p 1,277.53p 1,257.00p 1,257.00p 114755
24/09/2013 1,268.00p 1,281.00p 1,256.00p 1,274.00p 86639
23/09/2013 1,290.00p 1,290.00p 1,256.00p 1,256.00p 75424
20/09/2013 1,266.00p 1,280.12p 1,266.00p 1,271.00p 162197
19/09/2013 1,285.00p 1,294.00p 1,266.00p 1,266.00p 265645
18/09/2013 1,284.00p 1,284.00p 1,271.63p 1,278.00p 129437
17/09/2013 1,280.00p 1,285.00p 1,271.00p 1,282.00p 127041
16/09/2013 1,263.00p 1,285.00p 1,260.00p 1,285.00p 108554
13/09/2013 1,252.00p 1,265.00p 1,252.00p 1,265.00p 124361
12/09/2013 1,264.00p 1,265.00p 1,258.00p 1,263.00p 93681
11/09/2013 1,262.00p 1,270.00p 1,260.00p 1,264.00p 97376
10/09/2013 1,255.00p 1,270.00p 1,250.00p 1,270.00p 129370
09/09/2013 1,260.00p 1,260.00p 1,247.00p 1,251.00p 116523
06/09/2013 1,255.00p 1,260.00p 1,248.00p 1,258.00p 85427
05/09/2013 1,251.00p 1,255.00p 1,244.00p 1,252.00p 179891
04/09/2013 1,236.00p 1,250.00p 1,230.00p 1,249.00p 111514
03/09/2013 1,239.00p 1,244.00p 1,231.00p 1,236.00p 104334
02/09/2013 1,235.00p 1,240.00p 1,230.00p 1,230.00p 86817
30/08/2013 1,230.00p 1,233.00p 1,221.46p 1,233.00p 104611
29/08/2013 1,225.00p 1,233.10p 1,220.00p 1,222.00p 105701
28/08/2013 1,227.00p 1,237.00p 1,224.00p 1,229.00p 94534
27/08/2013 1,242.00p 1,250.28p 1,231.00p 1,237.00p 113014
23/08/2013 1,237.00p 1,252.00p 1,235.35p 1,252.00p 92073
22/08/2013 1,241.00p 1,251.93p 1,241.00p 1,242.00p 412772
21/08/2013 1,240.00p 1,250.00p 1,236.93p 1,248.00p 237310
20/08/2013 1,237.00p 1,242.00p 1,220.00p 1,237.00p 156401
19/08/2013 1,217.00p 1,239.90p 1,217.00p 1,236.00p 168829
16/08/2013 1,195.00p 1,226.00p 1,195.00p 1,226.00p 431331
15/08/2013 1,216.00p 1,222.66p 1,191.00p 1,195.00p 187293
14/08/2013 1,222.00p 1,223.28p 1,215.00p 1,216.00p 234219
13/08/2013 1,220.00p 1,223.00p 1,213.68p 1,215.00p 132652
12/08/2013 1,229.00p 1,236.16p 1,219.00p 1,220.00p 92673
09/08/2013 1,227.00p 1,238.00p 1,225.00p 1,229.00p 97278
08/08/2013 1,235.00p 1,239.00p 1,225.00p 1,225.00p 99509
07/08/2013 1,243.00p 1,243.00p 1,226.00p 1,226.00p 119995
06/08/2013 1,245.00p 1,255.00p 1,235.00p 1,237.00p 102416
05/08/2013 1,250.00p 1,258.04p 1,248.00p 1,254.00p 173348
02/08/2013 1,253.00p 1,262.89p 1,250.00p 1,251.00p 117481
01/08/2013 1,241.00p 1,254.15p 1,241.00p 1,254.00p 92220
31/07/2013 1,240.00p 1,247.00p 1,236.00p 1,247.00p 196597
30/07/2013 1,242.00p 1,244.23p 1,234.01p 1,238.00p 109388
29/07/2013 1,234.00p 1,240.06p 1,231.00p 1,233.00p 117530
26/07/2013 1,254.00p 1,259.00p 1,230.00p 1,237.00p 91803
25/07/2013 1,259.00p 1,266.20p 1,254.00p 1,254.00p 111142
24/07/2013 1,268.00p 1,270.00p 1,259.00p 1,259.00p 105258
23/07/2013 1,247.00p 1,266.00p 1,247.00p 1,266.00p 125685
22/07/2013 1,261.00p 1,261.00p 1,250.00p 1,254.00p 152833
19/07/2013 1,262.00p 1,262.00p 1,252.00p 1,252.00p 80847
18/07/2013 1,253.00p 1,261.00p 1,253.00p 1,259.00p 55978
17/07/2013 1,260.00p 1,260.00p 1,249.00p 1,258.00p 105827
16/07/2013 1,250.00p 1,256.00p 1,248.00p 1,255.00p 144387
15/07/2013 1,245.00p 1,255.00p 1,245.00p 1,250.00p 69965
12/07/2013 1,247.00p 1,256.68p 1,246.00p 1,246.00p 84363
11/07/2013 1,260.00p 1,260.00p 1,246.00p 1,250.00p 122524
10/07/2013 1,253.00p 1,258.00p 1,240.00p 1,246.00p 290178
09/07/2013 1,254.00p 1,268.00p 1,250.00p 1,261.00p 131931
08/07/2013 1,230.00p 1,253.00p 1,225.11p 1,250.00p 108036
05/07/2013 1,219.00p 1,240.00p 1,214.76p 1,236.00p 135673
04/07/2013 1,187.00p 1,225.00p 1,176.62p 1,225.00p 197332
03/07/2013 1,174.00p 1,189.00p 1,174.00p 1,180.00p 151517
02/07/2013 1,183.00p 1,183.00p 1,173.00p 1,180.00p 265070
01/07/2013 1,162.00p 1,180.00p 1,160.00p 1,174.00p 143423
28/06/2013 1,185.00p 1,185.00p 1,160.00p 1,160.00p 225030
27/06/2013 1,176.00p 1,188.00p 1,175.00p 1,181.00p 135248
26/06/2013 1,180.00p 1,189.99p 1,175.00p 1,175.00p 154800
25/06/2013 1,183.00p 1,191.96p 1,180.00p 1,180.00p 158283
24/06/2013 1,190.00p 1,195.00p 1,180.00p 1,181.00p 83399
21/06/2013 1,182.00p 1,204.00p 1,182.00p 1,194.00p 216600
20/06/2013 1,185.00p 1,207.00p 1,180.00p 1,184.00p 100934
19/06/2013 1,218.00p 1,218.89p 1,202.00p 1,207.00p 181988
18/06/2013 1,206.00p 1,220.00p 1,205.00p 1,218.00p 79354
17/06/2013 1,203.00p 1,216.00p 1,203.00p 1,215.00p 247283
14/06/2013 1,212.00p 1,218.81p 1,204.00p 1,209.00p 157191
13/06/2013 1,188.00p 1,210.00p 1,184.00p 1,207.00p 132565
12/06/2013 1,192.00p 1,210.00p 1,188.25p 1,200.00p 147675
11/06/2013 1,198.00p 1,201.00p 1,188.00p 1,201.00p 161542
10/06/2013 1,205.00p 1,213.89p 1,198.00p 1,204.00p 186569
07/06/2013 1,200.00p 1,212.00p 1,192.00p 1,208.00p 173002
06/06/2013 1,219.00p 1,226.00p 1,199.00p 1,199.00p 130497
05/06/2013 1,245.00p 1,245.00p 1,222.00p 1,226.00p 98258
04/06/2013 1,237.00p 1,248.49p 1,226.00p 1,245.00p 153235
03/06/2013 1,220.00p 1,232.00p 1,215.00p 1,232.00p 129390
31/05/2013 1,258.00p 1,263.76p 1,232.00p 1,232.00p 127572
30/05/2013 1,255.00p 1,265.84p 1,255.00p 1,260.00p 186496
29/05/2013 1,265.00p 1,275.00p 1,254.93p 1,261.00p 142676
28/05/2013 1,252.00p 1,275.00p 1,248.00p 1,275.00p 94092
24/05/2013 1,255.00p 1,260.73p 1,246.00p 1,248.00p 176474
23/05/2013 1,250.00p 1,256.00p 1,248.00p 1,256.00p 161412
22/05/2013 1,250.00p 1,266.00p 1,250.00p 1,262.00p 249123

*Close Price adjusted for both dividends and splits