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
12/07/2022 2,425.00p 2,485.00p 2,425.00p 2,470.00p 64772
11/07/2022 2,420.00p 2,472.53p 2,405.00p 2,470.00p 64082
08/07/2022 2,410.00p 2,475.00p 2,410.00p 2,450.00p 106874
07/07/2022 2,470.00p 2,470.00p 2,427.01p 2,445.00p 115972
06/07/2022 2,380.00p 2,435.00p 2,365.00p 2,425.00p 68500
05/07/2022 2,375.00p 2,408.40p 2,362.48p 2,380.00p 90883
04/07/2022 2,385.00p 2,410.50p 2,380.00p 2,400.00p 62140
01/07/2022 2,395.00p 2,415.00p 2,355.50p 2,375.00p 111179
30/06/2022 2,415.00p 2,415.00p 2,370.00p 2,400.00p 113282
29/06/2022 2,400.00p 2,440.00p 2,400.00p 2,435.00p 82797
28/06/2022 2,450.00p 2,455.00p 2,405.00p 2,425.00p 64126
27/06/2022 2,375.00p 2,430.00p 2,350.25p 2,425.00p 137385
24/06/2022 2,305.00p 2,370.00p 2,273.55p 2,350.00p 140531
23/06/2022 2,320.00p 2,325.00p 2,260.00p 2,265.00p 119635
22/06/2022 2,325.00p 2,335.00p 2,280.00p 2,305.00p 131160
21/06/2022 2,335.00p 2,378.19p 2,335.00p 2,340.00p 89237
20/06/2022 2,275.00p 2,330.00p 2,267.50p 2,330.00p 109439
17/06/2022 2,265.00p 2,289.00p 2,240.00p 2,285.00p 274518
16/06/2022 2,295.00p 2,335.00p 2,230.00p 2,250.00p 283798
15/06/2022 2,315.00p 2,330.00p 2,295.00p 2,310.00p 119364
14/06/2022 2,300.00p 2,322.30p 2,269.95p 2,285.00p 274552
13/06/2022 2,330.00p 2,350.00p 2,285.00p 2,300.00p 146761
10/06/2022 2,370.00p 2,392.50p 2,350.00p 2,350.00p 119890
09/06/2022 2,390.00p 2,422.95p 2,377.50p 2,395.00p 142511
08/06/2022 2,410.00p 2,437.07p 2,402.89p 2,405.00p 114019
07/06/2022 2,425.00p 2,438.25p 2,405.00p 2,425.00p 130944
06/06/2022 2,430.00p 2,475.00p 2,430.00p 2,430.00p 94711
03/06/2022 2,455.00p 2,480.00p 2,410.00p 2,415.00p 89777
02/06/2022 2,455.00p 2,480.00p 2,410.00p 2,415.00p 89777
01/06/2022 2,455.00p 2,480.00p 2,410.00p 2,415.00p 89777
31/05/2022 2,420.00p 2,447.50p 2,394.34p 2,435.00p 137722
30/05/2022 2,465.00p 2,489.00p 2,422.07p 2,425.00p 91549
27/05/2022 2,440.00p 2,475.00p 2,410.00p 2,455.00p 94678
26/05/2022 2,360.00p 2,433.00p 2,360.00p 2,425.00p 152312
25/05/2022 2,355.00p 2,395.00p 2,355.00p 2,375.00p 91855
24/05/2022 2,340.00p 2,395.10p 2,335.00p 2,365.00p 171317
23/05/2022 2,400.00p 2,400.00p 2,340.00p 2,355.00p 146606
20/05/2022 2,350.00p 2,393.33p 2,350.00p 2,350.00p 239334
19/05/2022 2,380.00p 2,385.00p 2,290.00p 2,340.00p 249481
18/05/2022 2,455.00p 2,455.00p 2,398.44p 2,405.00p 172360
17/05/2022 2,400.00p 2,494.50p 2,380.00p 2,425.00p 157857
16/05/2022 2,390.00p 2,420.00p 2,368.20p 2,385.00p 104190
13/05/2022 2,385.00p 2,415.00p 2,365.00p 2,380.00p 158481
12/05/2022 2,350.00p 2,385.00p 2,315.00p 2,350.00p 156511
11/05/2022 2,375.00p 2,415.00p 2,353.23p 2,385.00p 145421
10/05/2022 2,360.00p 2,410.00p 2,345.00p 2,360.00p 163218
09/05/2022 2,440.00p 2,440.00p 2,345.00p 2,350.00p 132037
06/05/2022 2,420.00p 2,451.04p 2,392.61p 2,425.00p 134955
05/05/2022 2,490.00p 2,515.00p 2,415.00p 2,430.00p 180608
04/05/2022 2,515.00p 2,530.00p 2,450.00p 2,450.00p 246339
03/05/2022 2,525.00p 2,541.85p 2,500.00p 2,505.00p 219360
02/05/2022 2,485.00p 2,553.50p 2,475.00p 2,530.00p 239768
29/04/2022 2,485.00p 2,553.50p 2,475.00p 2,530.00p 235468
28/04/2022 2,440.00p 2,470.00p 2,435.00p 2,450.00p 116850
27/04/2022 2,470.00p 2,480.00p 2,417.50p 2,440.00p 113555
26/04/2022 2,505.00p 2,520.00p 2,480.00p 2,465.00p 44058
25/04/2022 2,480.00p 2,510.00p 2,460.00p 2,465.00p 163910
22/04/2022 2,530.00p 2,575.00p 2,520.00p 2,525.00p 161726
21/04/2022 2,550.00p 2,595.00p 2,540.00p 2,575.00p 212736
20/04/2022 2,525.00p 2,582.01p 2,525.00p 2,570.00p 120755
19/04/2022 2,580.00p 2,580.00p 2,537.50p 2,550.00p 107414
18/04/2022 2,555.00p 2,580.00p 2,531.50p 2,580.00p 113577
15/04/2022 2,555.00p 2,580.00p 2,531.50p 2,580.00p 113577
14/04/2022 2,555.00p 2,580.00p 2,531.50p 2,580.00p 113577
13/04/2022 2,540.00p 2,550.00p 2,520.00p 2,550.00p 115637
12/04/2022 2,570.00p 2,570.00p 2,520.00p 2,545.00p 139061
11/04/2022 2,570.00p 2,590.00p 2,530.00p 2,555.00p 117639
08/04/2022 2,525.00p 2,555.00p 2,503.94p 2,555.00p 379267
07/04/2022 2,500.00p 2,580.00p 2,490.00p 2,515.00p 191237
06/04/2022 2,500.00p 2,534.76p 2,489.14p 2,500.00p 289553
05/04/2022 2,560.00p 2,574.70p 2,515.00p 2,535.00p 264620
04/04/2022 2,560.00p 2,581.25p 2,510.00p 2,540.00p 203710
01/04/2022 2,560.00p 2,577.98p 2,517.78p 2,550.00p 415796
31/03/2022 2,555.00p 2,560.00p 2,525.00p 2,550.00p 466636
30/03/2022 2,540.00p 2,550.00p 2,515.00p 2,530.00p 392990
29/03/2022 2,550.00p 2,551.65p 2,523.43p 2,545.00p 258771
28/03/2022 2,505.00p 2,535.00p 2,505.00p 2,525.00p 366765
25/03/2022 2,555.00p 2,555.00p 2,507.19p 2,520.00p 283341
24/03/2022 2,595.00p 2,595.00p 2,545.00p 2,545.00p 169527
23/03/2022 2,600.00p 2,610.00p 2,570.00p 2,585.00p 151197
22/03/2022 2,590.00p 2,610.00p 2,565.00p 2,580.00p 186671
21/03/2022 2,620.00p 2,634.25p 2,585.00p 2,585.00p 228619
18/03/2022 2,660.00p 2,661.00p 2,595.00p 2,625.00p 352133
17/03/2022 2,680.00p 2,691.81p 2,630.00p 2,635.00p 185049
16/03/2022 2,580.00p 2,680.00p 2,580.00p 2,660.00p 346775
15/03/2022 2,555.00p 2,570.00p 2,533.16p 2,565.00p 166811
14/03/2022 2,605.00p 2,609.00p 2,525.00p 2,570.00p 185745
11/03/2022 2,550.00p 2,625.00p 2,525.00p 2,570.00p 251796
10/03/2022 2,500.00p 2,535.00p 2,455.00p 2,530.00p 217790
09/03/2022 2,390.00p 2,490.00p 2,382.40p 2,490.00p 149412
08/03/2022 2,320.00p 2,385.46p 2,305.00p 2,345.00p 255992
07/03/2022 2,305.00p 2,375.00p 2,205.84p 2,345.00p 435160
04/03/2022 2,410.00p 2,410.00p 2,329.50p 2,330.00p 203929
03/03/2022 2,450.00p 2,470.00p 2,410.00p 2,410.00p 265063
02/03/2022 2,475.00p 2,475.00p 2,425.00p 2,440.00p 169918
01/03/2022 2,460.00p 2,489.30p 2,445.00p 2,445.00p 127708
28/02/2022 2,405.00p 2,500.00p 2,394.95p 2,475.00p 148677
25/02/2022 2,420.00p 2,475.00p 2,410.15p 2,460.00p 169804
24/02/2022 2,375.00p 2,395.00p 2,335.00p 2,385.00p 257101
23/02/2022 2,440.00p 2,475.00p 2,415.00p 2,425.00p 168781
22/02/2022 2,450.00p 2,460.00p 2,405.00p 2,405.00p 186178
21/02/2022 2,540.00p 2,562.00p 2,460.00p 2,460.00p 152935
18/02/2022 2,570.00p 2,583.40p 2,525.00p 2,540.00p 104308
17/02/2022 2,610.00p 2,617.50p 2,572.47p 2,575.00p 102512
16/02/2022 2,615.00p 2,635.00p 2,595.00p 2,635.00p 97154
15/02/2022 2,585.00p 2,614.50p 2,567.85p 2,590.00p 116108
14/02/2022 2,585.00p 2,595.00p 2,545.00p 2,565.00p 178653
11/02/2022 2,605.00p 2,642.66p 2,585.00p 2,620.00p 99467
10/02/2022 2,600.00p 2,656.98p 2,600.00p 2,635.00p 113967
09/02/2022 2,600.00p 2,660.00p 2,600.00p 2,620.00p 160256
08/02/2022 2,600.00p 2,600.00p 2,579.99p 2,580.00p 92315
07/02/2022 2,595.00p 2,602.75p 2,569.12p 2,575.00p 104619
04/02/2022 2,640.00p 2,643.00p 2,565.00p 2,565.00p 148979
03/02/2022 2,630.00p 2,651.25p 2,605.00p 2,605.00p 95654
02/02/2022 2,620.00p 2,670.00p 2,620.00p 2,635.00p 160373
01/02/2022 2,540.00p 2,644.99p 2,540.00p 2,620.00p 150395
31/01/2022 2,545.00p 2,575.00p 2,525.00p 2,550.00p 179332
28/01/2022 2,495.00p 2,540.00p 2,475.00p 2,520.00p 263332
27/01/2022 2,455.00p 2,504.73p 2,450.20p 2,495.00p 162240
26/01/2022 2,470.00p 2,520.00p 2,466.50p 2,490.00p 183379
25/01/2022 2,425.00p 2,480.83p 2,395.00p 2,480.00p 209251
24/01/2022 2,555.00p 2,555.00p 2,372.17p 2,410.00p 392669
21/01/2022 2,600.00p 2,600.00p 2,547.00p 2,555.00p 168224
20/01/2022 2,590.00p 2,628.00p 2,590.00p 2,600.00p 125856
19/01/2022 2,590.00p 2,618.08p 2,575.00p 2,600.00p 124304
18/01/2022 2,620.00p 2,644.81p 2,566.50p 2,625.00p 168174
17/01/2022 2,645.00p 2,655.00p 2,630.00p 2,640.00p 122938
14/01/2022 2,655.00p 2,655.00p 2,613.03p 2,630.00p 88760
13/01/2022 2,665.00p 2,685.00p 2,630.00p 2,630.00p 113051
12/01/2022 2,710.00p 2,710.00p 2,665.00p 2,665.00p 95477
10/01/2022 2,700.00p 2,730.00p 2,660.00p 2,660.00p 140186
07/01/2022 2,710.00p 2,725.00p 2,700.00p 2,710.00p 127217
06/01/2022 2,725.00p 2,750.00p 2,700.00p 2,710.00p 127361
05/01/2022 2,765.00p 2,775.00p 2,745.00p 2,745.00p 173640
04/01/2022 2,755.00p 2,780.00p 2,740.00p 2,765.00p 215664
31/12/2021 2,740.00p 2,750.00p 2,729.60p 2,750.00p 60805
30/12/2021 2,730.00p 2,735.00p 2,719.00p 2,735.00p 83859
29/12/2021 2,705.00p 2,740.00p 2,705.00p 2,720.00p 101923
28/12/2021 2,710.00p 2,720.00p 2,700.00p 2,700.00p 36217
27/12/2021 2,710.00p 2,720.00p 2,700.00p 2,700.00p 36217
24/12/2021 2,710.00p 2,720.00p 2,700.00p 2,700.00p 36217
23/12/2021 2,695.00p 2,720.00p 2,689.65p 2,705.00p 85150
22/12/2021 2,670.00p 2,700.00p 2,665.00p 2,690.00p 165968
21/12/2021 2,675.00p 2,697.38p 2,670.00p 2,670.00p 92068
20/12/2021 2,680.00p 2,694.22p 2,642.02p 2,670.00p 128813
17/12/2021 2,700.00p 2,710.00p 2,685.00p 2,710.00p 230208
16/12/2021 2,740.00p 2,740.00p 2,700.00p 2,710.00p 78743
15/12/2021 2,700.00p 2,730.00p 2,691.05p 2,700.00p 226615
14/12/2021 2,745.00p 2,745.00p 2,700.00p 2,700.00p 146381
13/12/2021 2,715.00p 2,750.00p 2,715.00p 2,725.00p 154144
10/12/2021 2,745.00p 2,754.46p 2,728.35p 2,735.00p 208097
09/12/2021 2,735.00p 2,755.00p 2,725.00p 2,735.00p 91324
08/12/2021 2,715.00p 2,760.00p 2,715.00p 2,735.00p 139353
07/12/2021 2,715.00p 2,735.00p 2,698.20p 2,720.00p 163515
06/12/2021 2,685.00p 2,711.22p 2,680.00p 2,705.00p 178949
03/12/2021 2,680.00p 2,702.98p 2,655.00p 2,675.00p 102758
02/12/2021 2,670.00p 2,690.00p 2,662.62p 2,665.00p 97651
01/12/2021 2,685.00p 2,708.00p 2,675.00p 2,700.00p 141602
30/11/2021 2,680.00p 2,698.00p 2,645.00p 2,670.00p 134720
29/11/2021 2,720.00p 2,720.00p 2,680.00p 2,680.00p 186182
26/11/2021 2,700.00p 2,705.00p 2,650.00p 2,670.00p 135706
25/11/2021 2,750.00p 2,750.00p 2,715.00p 2,715.00p 106364
24/11/2021 2,730.00p 2,740.00p 2,710.00p 2,715.00p 68910
23/11/2021 2,760.00p 2,765.00p 2,705.00p 2,715.00p 112108
22/11/2021 2,705.00p 2,769.00p 2,705.00p 2,765.00p 107560
19/11/2021 2,745.00p 2,745.00p 2,705.00p 2,710.00p 86607
18/11/2021 2,755.00p 2,755.00p 2,715.00p 2,740.00p 127100
17/11/2021 2,745.00p 2,750.00p 2,730.50p 2,735.00p 109529
16/11/2021 2,755.00p 2,755.00p 2,715.00p 2,745.00p 125857
15/11/2021 2,755.00p 2,787.00p 2,740.00p 2,740.00p 172338
12/11/2021 2,760.00p 2,780.63p 2,720.00p 2,760.00p 96065
11/11/2021 2,695.00p 2,770.00p 2,695.00p 2,750.00p 134271
10/11/2021 2,690.00p 2,724.48p 2,680.00p 2,680.00p 114524
09/11/2021 2,720.00p 2,725.00p 2,685.00p 2,685.00p 107463
08/11/2021 2,705.00p 2,725.97p 2,703.99p 2,715.00p 119985
05/11/2021 2,715.00p 2,745.00p 2,695.25p 2,710.00p 153397
04/11/2021 2,660.00p 2,731.77p 2,644.90p 2,700.00p 113344
03/11/2021 2,640.00p 2,655.01p 2,630.00p 2,635.00p 81653
02/11/2021 2,600.00p 2,650.00p 2,600.00p 2,625.00p 129988
01/11/2021 2,615.00p 2,650.00p 2,608.52p 2,625.00p 137161
29/10/2021 2,585.00p 2,620.00p 2,555.60p 2,620.00p 182881
28/10/2021 2,560.00p 2,610.00p 2,560.00p 2,585.00p 169320
27/10/2021 2,580.00p 2,595.00p 2,575.00p 2,575.00p 189734
26/10/2021 2,600.00p 2,610.00p 2,585.00p 2,590.00p 149859
25/10/2021 2,565.00p 2,585.00p 2,565.00p 2,580.00p 161437
22/10/2021 2,565.00p 2,590.09p 2,565.00p 2,590.00p 105978
21/10/2021 2,605.00p 2,605.00p 2,562.25p 2,570.00p 157231
20/10/2021 2,595.00p 2,595.00p 2,570.00p 2,570.00p 107842
19/10/2021 2,580.00p 2,595.00p 2,575.00p 2,580.00p 111526
18/10/2021 2,555.00p 2,595.00p 2,555.00p 2,570.00p 94039
15/10/2021 2,580.00p 2,590.62p 2,562.70p 2,575.00p 169995
14/10/2021 2,520.00p 2,575.00p 2,515.75p 2,565.00p 153440
13/10/2021 2,535.00p 2,535.00p 2,505.00p 2,505.00p 149991
12/10/2021 2,510.00p 2,525.00p 2,500.00p 2,510.00p 111362
11/10/2021 2,530.00p 2,539.15p 2,510.00p 2,510.00p 152003
08/10/2021 2,535.00p 2,550.00p 2,507.86p 2,515.00p 122572
07/10/2021 2,495.00p 2,515.00p 2,480.00p 2,505.00p 164783
06/10/2021 2,510.00p 2,515.00p 2,470.00p 2,480.00p 125736
05/10/2021 2,520.00p 2,550.00p 2,501.50p 2,520.00p 156249
04/10/2021 2,535.00p 2,550.00p 2,509.25p 2,525.00p 144212

*Close Price adjusted for both dividends and splits