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
21/07/2011 1,325.00p 1,327.00p 1,297.44p 1,302.00p 106531
20/07/2011 1,324.00p 1,324.00p 1,300.11p 1,317.00p 81984
19/07/2011 1,310.00p 1,321.85p 1,307.00p 1,310.00p 108268
18/07/2011 1,326.00p 1,326.00p 1,303.51p 1,319.00p 50257
15/07/2011 1,295.00p 1,329.00p 1,295.00p 1,328.00p 149051
14/07/2011 1,321.00p 1,325.32p 1,303.00p 1,322.00p 90396
13/07/2011 1,310.00p 1,326.58p 1,310.00p 1,325.00p 95878
12/07/2011 1,308.00p 1,328.00p 1,290.00p 1,327.00p 93919
11/07/2011 1,305.00p 1,329.89p 1,301.00p 1,303.00p 63450
08/07/2011 1,339.00p 1,339.89p 1,312.00p 1,314.00p 60220
07/07/2011 1,320.00p 1,340.00p 1,311.00p 1,334.00p 77250
06/07/2011 1,312.00p 1,319.00p 1,303.00p 1,309.00p 78982
05/07/2011 1,311.00p 1,319.03p 1,302.00p 1,307.00p 64719
04/07/2011 1,310.00p 1,318.65p 1,305.11p 1,309.00p 85069
01/07/2011 1,296.00p 1,320.00p 1,296.00p 1,316.00p 94391
30/06/2011 1,304.00p 1,309.00p 1,290.00p 1,296.00p 127062
29/06/2011 1,313.00p 1,325.89p 1,301.51p 1,303.00p 84800
28/06/2011 1,306.00p 1,320.00p 1,300.00p 1,311.00p 93148
27/06/2011 1,285.00p 1,311.00p 1,285.00p 1,307.00p 68124
24/06/2011 1,293.00p 1,314.00p 1,288.00p 1,296.00p 71094
23/06/2011 1,306.00p 1,313.00p 1,290.00p 1,290.00p 67933
22/06/2011 1,299.00p 1,310.00p 1,293.80p 1,306.00p 56020
21/06/2011 1,305.00p 1,314.23p 1,294.00p 1,304.00p 84530
20/06/2011 1,298.00p 1,320.00p 1,290.00p 1,309.00p 68530
17/06/2011 1,310.00p 1,310.00p 1,290.11p 1,301.00p 347631
16/06/2011 1,295.00p 1,310.00p 1,289.11p 1,307.00p 60094
15/06/2011 1,306.00p 1,315.00p 1,289.00p 1,293.00p 80774
14/06/2011 1,316.00p 1,323.89p 1,305.11p 1,311.00p 72795
13/06/2011 1,310.00p 1,324.00p 1,306.00p 1,316.00p 92560
10/06/2011 1,327.00p 1,328.00p 1,305.00p 1,313.00p 66541
09/06/2011 1,307.00p 1,327.00p 1,297.11p 1,327.00p 94013
08/06/2011 1,303.00p 1,326.00p 1,295.00p 1,317.00p 134320
07/06/2011 1,290.00p 1,313.00p 1,290.00p 1,313.00p 164707
06/06/2011 1,287.00p 1,295.00p 1,273.00p 1,295.00p 90452
03/06/2011 1,304.00p 1,307.00p 1,267.38p 1,288.00p 213707
02/06/2011 1,275.00p 1,298.50p 1,275.00p 1,287.00p 123833
01/06/2011 1,306.00p 1,315.00p 1,282.00p 1,290.00p 109724
31/05/2011 1,310.00p 1,329.24p 1,297.00p 1,303.00p 84711
27/05/2011 1,307.00p 1,327.00p 1,298.51p 1,310.00p 81038
26/05/2011 1,308.00p 1,329.00p 1,302.88p 1,303.00p 51049
25/05/2011 1,317.00p 1,328.00p 1,306.00p 1,319.00p 60439
24/05/2011 1,322.00p 1,330.00p 1,309.51p 1,323.00p 59307
23/05/2011 1,302.00p 1,320.00p 1,295.00p 1,316.00p 65048
20/05/2011 1,313.00p 1,329.00p 1,308.00p 1,317.00p 58120
19/05/2011 1,314.00p 1,321.00p 1,302.00p 1,320.00p 128083
18/05/2011 1,311.00p 1,317.54p 1,294.00p 1,305.00p 120934
17/05/2011 1,305.00p 1,306.00p 1,289.00p 1,299.00p 85703
16/05/2011 1,305.00p 1,312.00p 1,286.00p 1,310.00p 118026
13/05/2011 1,299.00p 1,323.00p 1,299.00p 1,306.00p 113267
12/05/2011 1,300.00p 1,310.00p 1,285.00p 1,296.00p 105187
11/05/2011 1,320.00p 1,332.00p 1,300.00p 1,300.00p 77757
10/05/2011 1,320.00p 1,322.42p 1,305.00p 1,310.00p 37529
09/05/2011 1,314.00p 1,323.89p 1,308.53p 1,309.00p 58643
06/05/2011 1,315.00p 1,322.00p 1,310.00p 1,322.00p 205864
05/05/2011 1,319.00p 1,328.00p 1,310.00p 1,326.00p 144602
04/05/2011 1,327.00p 1,327.00p 1,303.00p 1,315.00p 116941
03/05/2011 1,320.00p 1,329.00p 1,307.00p 1,313.00p 110976
28/04/2011 1,318.00p 1,324.75p 1,314.00p 1,320.00p 146717
27/04/2011 1,328.00p 1,328.00p 1,309.51p 1,320.00p 130690
26/04/2011 1,311.00p 1,329.00p 1,311.00p 1,318.00p 98400
21/04/2011 1,315.00p 1,330.00p 1,311.00p 1,318.00p 126895
20/04/2011 1,294.00p 1,322.45p 1,294.00p 1,312.00p 77957
19/04/2011 1,279.00p 1,299.00p 1,279.00p 1,296.00p 57106
18/04/2011 1,294.00p 1,298.89p 1,270.00p 1,279.00p 96484
15/04/2011 1,292.00p 1,292.00p 1,272.00p 1,288.00p 227275
14/04/2011 1,292.00p 1,299.00p 1,271.00p 1,286.00p 99169
13/04/2011 1,315.00p 1,327.00p 1,296.30p 1,297.00p 104842
12/04/2011 1,327.00p 1,332.89p 1,302.00p 1,306.00p 97634
11/04/2011 1,313.00p 1,336.00p 1,307.30p 1,325.00p 88237
08/04/2011 1,318.00p 1,323.52p 1,305.00p 1,318.00p 52605
07/04/2011 1,307.00p 1,329.00p 1,307.00p 1,316.00p 49782
06/04/2011 1,314.00p 1,324.00p 1,306.42p 1,320.00p 76876
05/04/2011 1,304.00p 1,312.00p 1,286.00p 1,305.00p 142077
04/04/2011 1,311.00p 1,321.12p 1,286.73p 1,302.00p 169879
01/04/2011 1,320.00p 1,327.64p 1,310.24p 1,319.00p 233990
31/03/2011 1,329.00p 1,330.00p 1,307.00p 1,307.00p 146010
30/03/2011 1,300.00p 1,337.00p 1,300.00p 1,323.00p 195262
29/03/2011 1,285.00p 1,316.00p 1,275.38p 1,316.00p 134150
28/03/2011 1,260.00p 1,297.00p 1,250.00p 1,286.00p 170851
25/03/2011 1,258.00p 1,272.00p 1,246.72p 1,268.00p 90671
24/03/2011 1,250.00p 1,256.89p 1,244.00p 1,253.00p 149394
23/03/2011 1,240.00p 1,253.00p 1,240.00p 1,250.00p 94697
22/03/2011 1,251.00p 1,261.25p 1,238.00p 1,238.00p 95647
21/03/2011 1,241.00p 1,269.34p 1,238.00p 1,242.00p 123698
18/03/2011 1,248.00p 1,254.00p 1,235.00p 1,241.00p 221164
17/03/2011 1,226.00p 1,249.56p 1,226.00p 1,235.00p 211531
16/03/2011 1,228.00p 1,240.00p 1,220.00p 1,222.00p 183064
15/03/2011 1,235.00p 1,236.00p 1,202.00p 1,211.00p 181762
14/03/2011 1,259.00p 1,269.00p 1,237.00p 1,243.00p 92648
11/03/2011 1,246.00p 1,264.00p 1,245.01p 1,254.00p 108653
10/03/2011 1,280.00p 1,304.23p 1,247.00p 1,257.00p 122908
09/03/2011 1,295.00p 1,303.00p 1,282.00p 1,284.00p 58459
08/03/2011 1,302.00p 1,302.00p 1,284.00p 1,292.00p 101139
07/03/2011 1,290.00p 1,303.14p 1,281.50p 1,297.00p 66626
04/03/2011 1,267.00p 1,298.00p 1,264.11p 1,285.00p 99996
03/03/2011 1,269.00p 1,275.66p 1,255.00p 1,270.00p 95825
02/03/2011 1,242.00p 1,271.00p 1,242.00p 1,265.00p 62312
01/03/2011 1,277.00p 1,282.89p 1,246.00p 1,248.00p 118754
28/02/2011 1,271.00p 1,285.00p 1,257.00p 1,257.00p 119685
25/02/2011 1,263.00p 1,272.00p 1,259.00p 1,272.00p 54980
24/02/2011 1,275.00p 1,282.89p 1,252.00p 1,255.00p 165218
23/02/2011 1,280.00p 1,291.00p 1,263.00p 1,266.00p 97179
22/02/2011 1,298.00p 1,298.00p 1,281.00p 1,287.00p 83802
21/02/2011 1,305.00p 1,313.89p 1,294.00p 1,296.00p 158631
18/02/2011 1,315.00p 1,316.00p 1,300.00p 1,305.00p 65568
17/02/2011 1,309.00p 1,315.00p 1,303.00p 1,309.00p 73917
16/02/2011 1,332.00p 1,332.00p 1,296.00p 1,303.00p 159245
15/02/2011 1,314.00p 1,330.90p 1,314.00p 1,316.00p 76621
14/02/2011 1,320.00p 1,333.00p 1,299.51p 1,328.00p 116757
11/02/2011 1,299.00p 1,315.00p 1,280.00p 1,315.00p 80857
10/02/2011 1,298.00p 1,309.00p 1,289.00p 1,292.00p 71280
09/02/2011 1,306.00p 1,312.07p 1,289.00p 1,296.00p 136624
08/02/2011 1,300.00p 1,316.75p 1,298.00p 1,300.00p 106472
07/02/2011 1,292.00p 1,308.00p 1,292.00p 1,307.00p 74311
04/02/2011 1,290.00p 1,297.00p 1,275.00p 1,286.00p 87377
03/02/2011 1,287.00p 1,290.75p 1,274.00p 1,276.00p 163777
02/02/2011 1,290.00p 1,297.00p 1,272.00p 1,283.00p 124664
01/02/2011 1,308.00p 1,308.00p 1,288.00p 1,294.00p 45252
31/01/2011 1,305.00p 1,314.00p 1,285.00p 1,286.00p 113949
28/01/2011 1,325.00p 1,325.00p 1,296.00p 1,303.00p 86081
27/01/2011 1,319.00p 1,327.00p 1,309.00p 1,309.00p 89898
26/01/2011 1,296.00p 1,324.00p 1,286.11p 1,311.00p 139682
25/01/2011 1,308.00p 1,320.00p 1,283.00p 1,295.00p 136524
24/01/2011 1,328.00p 1,328.00p 1,295.00p 1,296.00p 98844
21/01/2011 1,319.00p 1,328.00p 1,308.00p 1,322.00p 96168
20/01/2011 1,312.00p 1,318.00p 1,303.03p 1,311.00p 58611
19/01/2011 1,300.00p 1,322.00p 1,300.00p 1,311.00p 127142
18/01/2011 1,295.00p 1,305.00p 1,287.70p 1,305.00p 85110
17/01/2011 1,295.00p 1,295.00p 1,284.00p 1,294.00p 85569
14/01/2011 1,264.00p 1,300.00p 1,264.00p 1,298.00p 131032
13/01/2011 1,260.00p 1,270.00p 1,250.11p 1,270.00p 161408
12/01/2011 1,270.00p 1,270.00p 1,256.00p 1,264.00p 168983
11/01/2011 1,249.00p 1,266.00p 1,240.70p 1,264.00p 115809
10/01/2011 1,221.00p 1,242.00p 1,221.00p 1,238.00p 56694
07/01/2011 1,240.00p 1,243.07p 1,224.00p 1,231.00p 66708
06/01/2011 1,229.00p 1,238.00p 1,223.00p 1,232.00p 95122
05/01/2011 1,217.00p 1,230.00p 1,198.00p 1,228.00p 63535
04/01/2011 1,196.00p 1,228.40p 1,196.00p 1,198.00p 57193
31/12/2010 1,206.00p 1,229.79p 1,197.00p 1,199.00p 46380
30/12/2010 1,234.00p 1,235.10p 1,205.00p 1,206.00p 66676
29/12/2010 1,242.00p 1,249.00p 1,224.00p 1,244.00p 54820
24/12/2010 1,235.00p 1,249.49p 1,229.00p 1,236.00p 29687
23/12/2010 1,243.00p 1,250.00p 1,241.00p 1,250.00p 73044
22/12/2010 1,241.00p 1,251.99p 1,233.00p 1,233.00p 59398
21/12/2010 1,220.00p 1,253.00p 1,214.00p 1,240.00p 124499
20/12/2010 1,204.00p 1,232.00p 1,187.72p 1,228.00p 83555
17/12/2010 1,203.00p 1,208.00p 1,191.25p 1,204.00p 235032
16/12/2010 1,188.00p 1,205.00p 1,188.00p 1,199.00p 117396
15/12/2010 1,189.00p 1,202.00p 1,185.42p 1,193.00p 73442
14/12/2010 1,195.00p 1,203.00p 1,180.00p 1,196.00p 84761
13/12/2010 1,204.00p 1,219.00p 1,181.11p 1,203.00p 125597
10/12/2010 1,180.00p 1,198.00p 1,175.00p 1,194.00p 81150
09/12/2010 1,172.00p 1,175.28p 1,160.11p 1,172.00p 124839
08/12/2010 1,169.00p 1,179.49p 1,158.00p 1,158.00p 195339
07/12/2010 1,173.00p 1,192.00p 1,165.00p 1,165.00p 170405
06/12/2010 1,195.00p 1,200.00p 1,175.00p 1,178.00p 98804
03/12/2010 1,194.00p 1,202.00p 1,182.20p 1,183.00p 62615
02/12/2010 1,175.00p 1,199.00p 1,168.51p 1,194.00p 123057
01/12/2010 1,170.00p 1,182.33p 1,158.00p 1,175.00p 71112
30/11/2010 1,162.00p 1,167.89p 1,146.38p 1,160.00p 93890
29/11/2010 1,184.00p 1,196.00p 1,149.00p 1,149.00p 89966
26/11/2010 1,167.00p 1,176.00p 1,155.00p 1,171.00p 53182
25/11/2010 1,189.00p 1,193.49p 1,159.67p 1,167.00p 84967
24/11/2010 1,158.00p 1,180.00p 1,150.00p 1,167.00p 91731
23/11/2010 1,168.00p 1,178.00p 1,153.00p 1,153.00p 98883
22/11/2010 1,192.00p 1,207.00p 1,170.00p 1,174.00p 45585
19/11/2010 1,200.00p 1,200.00p 1,180.50p 1,187.00p 89782
18/11/2010 1,180.00p 1,198.00p 1,171.20p 1,195.00p 174539
17/11/2010 1,150.00p 1,177.50p 1,143.33p 1,173.00p 138888
16/11/2010 1,149.00p 1,150.00p 1,129.00p 1,131.00p 78884
15/11/2010 1,151.00p 1,158.67p 1,143.00p 1,153.00p 46843
12/11/2010 1,150.00p 1,158.50p 1,142.86p 1,152.00p 91678
11/11/2010 1,162.00p 1,162.00p 1,136.71p 1,155.00p 129672
10/11/2010 1,157.00p 1,161.33p 1,138.00p 1,138.00p 104112
09/11/2010 1,143.00p 1,158.00p 1,126.00p 1,152.00p 101518
08/11/2010 1,156.00p 1,157.00p 1,137.00p 1,141.00p 85038
05/11/2010 1,153.00p 1,165.00p 1,146.50p 1,148.00p 109225
04/11/2010 1,145.00p 1,160.00p 1,143.00p 1,159.00p 140775
03/11/2010 1,140.00p 1,144.00p 1,128.00p 1,136.00p 98105
02/11/2010 1,131.00p 1,147.00p 1,131.00p 1,138.00p 64507
01/11/2010 1,139.00p 1,148.00p 1,129.30p 1,137.00p 87461
29/10/2010 1,130.00p 1,145.00p 1,122.00p 1,139.00p 65677
28/10/2010 1,150.00p 1,153.00p 1,123.00p 1,137.00p 58536
27/10/2010 1,135.00p 1,147.26p 1,130.00p 1,130.00p 49552
26/10/2010 1,150.00p 1,159.18p 1,139.00p 1,144.00p 88584
25/10/2010 1,165.00p 1,165.00p 1,144.50p 1,148.00p 98085
22/10/2010 1,154.00p 1,168.00p 1,150.50p 1,153.00p 53731
21/10/2010 1,150.00p 1,165.00p 1,146.00p 1,159.00p 110245
20/10/2010 1,145.00p 1,154.00p 1,131.00p 1,151.00p 72585
19/10/2010 1,143.00p 1,154.00p 1,121.00p 1,127.00p 65861
18/10/2010 1,128.00p 1,142.00p 1,123.00p 1,134.00p 59795
15/10/2010 1,144.00p 1,151.00p 1,124.00p 1,132.00p 78818
14/10/2010 1,147.00p 1,152.00p 1,134.67p 1,143.00p 158357
13/10/2010 1,150.00p 1,162.14p 1,146.00p 1,152.00p 145482
12/10/2010 1,142.00p 1,149.00p 1,127.25p 1,147.00p 71208
11/10/2010 1,150.00p 1,150.00p 1,140.67p 1,144.00p 45174
08/10/2010 1,137.00p 1,144.00p 1,132.89p 1,140.00p 65580
07/10/2010 1,153.00p 1,153.00p 1,129.00p 1,129.00p 134336
06/10/2010 1,142.00p 1,158.67p 1,142.00p 1,152.00p 86840
05/10/2010 1,122.00p 1,146.99p 1,122.00p 1,142.00p 143540

*Close Price adjusted for both dividends and splits