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
01/10/2021 2,540.00p 2,555.00p 2,510.00p 2,535.00p 153406
30/09/2021 2,595.00p 2,595.00p 2,555.00p 2,555.00p 155316
29/09/2021 2,590.00p 2,605.00p 2,575.00p 2,575.00p 84212
28/09/2021 2,620.00p 2,620.00p 2,560.00p 2,560.00p 138046
27/09/2021 2,605.00p 2,625.00p 2,595.00p 2,595.00p 107847
24/09/2021 2,610.00p 2,617.44p 2,580.00p 2,580.00p 72808
23/09/2021 2,615.00p 2,625.00p 2,595.00p 2,620.00p 101709
22/09/2021 2,645.00p 2,645.00p 2,605.00p 2,605.00p 99932
21/09/2021 2,605.00p 2,616.25p 2,597.55p 2,610.00p 111130
20/09/2021 2,590.00p 2,635.00p 2,575.00p 2,590.00p 125346
17/09/2021 2,635.00p 2,665.50p 2,615.00p 2,625.00p 185384
16/09/2021 2,620.00p 2,648.38p 2,620.00p 2,635.00p 137281
15/09/2021 2,660.00p 2,660.00p 2,613.00p 2,620.00p 103123
14/09/2021 2,665.00p 2,665.00p 2,595.00p 2,595.00p 95906
13/09/2021 2,610.00p 2,635.00p 2,604.90p 2,630.00p 74537
10/09/2021 2,625.00p 2,655.00p 2,610.00p 2,615.00p 131217
09/09/2021 2,575.00p 2,620.00p 2,573.80p 2,600.00p 88715
08/09/2021 2,620.00p 2,620.00p 2,570.00p 2,590.00p 131020
07/09/2021 2,685.00p 2,685.00p 2,595.00p 2,595.00p 106957
06/09/2021 2,635.00p 2,675.00p 2,620.00p 2,620.00p 90987
03/09/2021 2,670.00p 2,675.00p 2,636.75p 2,640.00p 113330
02/09/2021 2,690.00p 2,700.00p 2,645.00p 2,660.00p 83158
01/09/2021 2,680.00p 2,695.00p 2,652.50p 2,670.00p 111001
31/08/2021 2,610.00p 2,700.00p 2,610.00p 2,675.00p 155047
30/08/2021 2,620.00p 2,655.00p 2,605.00p 2,610.00p 89479
27/08/2021 2,620.00p 2,655.00p 2,605.00p 2,610.00p 89479
26/08/2021 2,675.00p 2,675.00p 2,633.40p 2,635.00p 132632
25/08/2021 2,630.00p 2,670.00p 2,630.00p 2,660.00p 108883
24/08/2021 2,635.00p 2,650.00p 2,614.65p 2,650.00p 126945
23/08/2021 2,630.00p 2,630.00p 2,595.00p 2,620.00p 121831
20/08/2021 2,615.00p 2,615.00p 2,590.00p 2,590.00p 68106
19/08/2021 2,650.00p 2,650.00p 2,590.00p 2,605.00p 99772
18/08/2021 2,660.00p 2,684.30p 2,645.00p 2,660.00p 113696
17/08/2021 2,620.00p 2,670.00p 2,595.00p 2,670.00p 112177
16/08/2021 2,675.00p 2,685.00p 2,620.00p 2,625.00p 161482
13/08/2021 2,710.00p 2,710.00p 2,675.00p 2,675.00p 106111
12/08/2021 2,670.00p 2,700.00p 2,670.00p 2,690.00p 111249
11/08/2021 2,690.00p 2,694.00p 2,675.15p 2,685.00p 221328
10/08/2021 2,715.00p 2,715.00p 2,663.67p 2,670.00p 109579
09/08/2021 2,645.00p 2,689.13p 2,645.00p 2,660.00p 171125
06/08/2021 2,715.00p 2,715.00p 2,630.00p 2,650.00p 105677
05/08/2021 2,660.00p 2,705.00p 2,660.00p 2,685.00p 146709
04/08/2021 2,630.00p 2,665.00p 2,625.00p 2,665.00p 126837
03/08/2021 2,575.00p 2,640.00p 2,551.00p 2,625.00p 156709
02/08/2021 2,585.00p 2,585.00p 2,545.00p 2,565.00p 111688
30/07/2021 2,540.00p 2,565.00p 2,535.00p 2,555.00p 77809
29/07/2021 2,540.00p 2,555.00p 2,528.69p 2,535.00p 129328
28/07/2021 2,540.00p 2,581.25p 2,530.00p 2,530.00p 90091
27/07/2021 2,555.00p 2,590.00p 2,540.00p 2,575.00p 118836
26/07/2021 2,540.00p 2,565.00p 2,531.04p 2,565.00p 110883
23/07/2021 2,530.00p 2,550.00p 2,530.00p 2,545.00p 87191
22/07/2021 2,530.00p 2,550.00p 2,530.00p 2,530.00p 126654
21/07/2021 2,500.00p 2,560.00p 2,500.00p 2,525.00p 159960
20/07/2021 2,490.00p 2,535.25p 2,488.11p 2,500.00p 165711
19/07/2021 2,495.00p 2,502.47p 2,472.07p 2,485.00p 136883
16/07/2021 2,505.00p 2,520.00p 2,480.50p 2,485.00p 91821
15/07/2021 2,505.00p 2,515.00p 2,490.00p 2,490.00p 71833
14/07/2021 2,520.00p 2,520.00p 2,495.00p 2,505.00p 77367
13/07/2021 2,490.00p 2,520.00p 2,490.00p 2,505.00p 94775
12/07/2021 2,490.00p 2,529.00p 2,490.00p 2,500.00p 111478
09/07/2021 2,515.00p 2,530.00p 2,485.00p 2,490.00p 172952
08/07/2021 2,500.00p 2,525.00p 2,465.00p 2,500.00p 145748
07/07/2021 2,525.00p 2,535.00p 2,494.70p 2,510.00p 104004
06/07/2021 2,510.00p 2,540.00p 2,510.00p 2,515.00p 103775
05/07/2021 2,455.00p 2,535.00p 2,455.00p 2,535.00p 111766
02/07/2021 2,465.00p 2,510.00p 2,465.00p 2,495.00p 91207
01/07/2021 2,455.00p 2,485.00p 2,455.00p 2,470.00p 120062
30/06/2021 2,475.00p 2,490.00p 2,430.00p 2,430.00p 185937
29/06/2021 2,510.00p 2,510.00p 2,470.00p 2,470.00p 156580
28/06/2021 2,500.00p 2,512.50p 2,465.00p 2,485.00p 117581
25/06/2021 2,450.00p 2,500.00p 2,435.00p 2,480.00p 182435
24/06/2021 2,500.00p 2,510.00p 2,440.00p 2,440.00p 193742
23/06/2021 2,525.00p 2,525.00p 2,481.25p 2,495.00p 117794
22/06/2021 2,465.00p 2,495.00p 2,456.40p 2,495.00p 124404
21/06/2021 2,445.00p 2,465.00p 2,420.00p 2,460.00p 223416
18/06/2021 2,450.00p 2,470.00p 2,445.00p 2,455.00p 357203
17/06/2021 2,480.00p 2,485.00p 2,440.00p 2,440.00p 201990
16/06/2021 2,535.00p 2,535.00p 2,461.31p 2,465.00p 205168
15/06/2021 2,510.00p 2,540.00p 2,510.00p 2,520.00p 191666
14/06/2021 2,470.00p 2,500.00p 2,470.00p 2,495.00p 151855
11/06/2021 2,455.00p 2,487.48p 2,455.00p 2,470.00p 134429
10/06/2021 2,510.00p 2,510.00p 2,460.00p 2,460.00p 131716
09/06/2021 2,530.00p 2,530.00p 2,495.00p 2,495.00p 107879
08/06/2021 2,535.00p 2,535.00p 2,510.00p 2,515.00p 45963
07/06/2021 2,520.00p 2,535.00p 2,515.00p 2,520.00p 78882
04/06/2021 2,530.00p 2,535.00p 2,520.00p 2,525.00p 113085
03/06/2021 2,535.00p 2,535.00p 2,520.00p 2,525.00p 130422
02/06/2021 2,535.00p 2,542.50p 2,521.41p 2,535.00p 111738
01/06/2021 2,545.00p 2,545.00p 2,525.00p 2,535.00p 109413
31/05/2021 2,525.00p 2,543.99p 2,510.00p 2,515.00p 122155
28/05/2021 2,525.00p 2,543.99p 2,510.00p 2,515.00p 122155
27/05/2021 2,495.00p 2,525.00p 2,495.00p 2,520.00p 181713
26/05/2021 2,490.00p 2,515.00p 2,490.00p 2,510.00p 126937
25/05/2021 2,485.00p 2,510.00p 2,485.00p 2,495.00p 165933
24/05/2021 2,470.00p 2,495.00p 2,470.00p 2,485.00p 198516
21/05/2021 2,445.00p 2,485.00p 2,420.00p 2,485.00p 178766
20/05/2021 2,430.00p 2,440.00p 2,405.00p 2,435.00p 133461
19/05/2021 2,345.00p 2,405.00p 2,345.00p 2,405.00p 127225
18/05/2021 2,370.00p 2,400.00p 2,350.00p 2,390.00p 173103
17/05/2021 2,375.00p 2,375.00p 2,334.21p 2,355.00p 151966
14/05/2021 2,335.00p 2,368.00p 2,325.00p 2,345.00p 184749
13/05/2021 2,335.00p 2,355.00p 2,320.00p 2,335.00p 150922
12/05/2021 2,390.00p 2,390.00p 2,345.00p 2,345.00p 204220
11/05/2021 2,405.00p 2,417.50p 2,355.00p 2,360.00p 184713
10/05/2021 2,445.00p 2,460.00p 2,420.00p 2,420.00p 138243
07/05/2021 2,445.00p 2,475.00p 2,445.00p 2,445.00p 119578
06/05/2021 2,445.00p 2,465.00p 2,440.00p 2,445.00p 198933
05/05/2021 2,495.00p 2,495.00p 2,450.00p 2,450.00p 175537
04/05/2021 2,485.00p 2,485.19p 2,450.00p 2,450.00p 179173
03/05/2021 2,455.00p 2,465.00p 2,440.00p 2,465.00p 261885
30/04/2021 2,455.00p 2,465.00p 2,440.00p 2,465.00p 261885
29/04/2021 2,450.00p 2,465.00p 2,440.00p 2,440.00p 170854
28/04/2021 2,440.00p 2,460.90p 2,440.00p 2,450.00p 123608
27/04/2021 2,455.00p 2,480.00p 2,430.77p 2,440.00p 211903
26/04/2021 2,445.00p 2,470.00p 2,445.00p 2,455.00p 241001
23/04/2021 2,455.00p 2,455.00p 2,425.25p 2,445.00p 104162
22/04/2021 2,425.00p 2,445.00p 2,421.04p 2,440.00p 147632
21/04/2021 2,430.00p 2,444.85p 2,410.00p 2,410.00p 185889
20/04/2021 2,490.00p 2,492.41p 2,430.00p 2,430.00p 127991
19/04/2021 2,490.00p 2,505.00p 2,463.00p 2,470.00p 356043
16/04/2021 2,455.00p 2,480.00p 2,451.52p 2,475.00p 155826
15/04/2021 2,440.00p 2,465.00p 2,425.00p 2,465.00p 231044
14/04/2021 2,440.00p 2,442.00p 2,425.00p 2,435.00p 201424
13/04/2021 2,420.00p 2,450.00p 2,395.00p 2,430.00p 132956
12/04/2021 2,440.00p 2,440.00p 2,415.23p 2,430.00p 179638
09/04/2021 2,450.00p 2,450.00p 2,419.70p 2,430.00p 166086
08/04/2021 2,445.00p 2,450.00p 2,426.50p 2,445.00p 219273
07/04/2021 2,435.00p 2,450.60p 2,425.50p 2,440.00p 202787
06/04/2021 2,430.00p 2,445.32p 2,405.00p 2,430.00p 234201
02/04/2021 2,390.00p 2,403.45p 2,370.49p 2,395.00p 216976
01/04/2021 2,390.00p 2,403.45p 2,370.48p 2,395.00p 216976
31/03/2021 2,420.00p 2,429.75p 2,385.00p 2,400.00p 239243
30/03/2021 2,385.00p 2,410.00p 2,380.00p 2,405.00p 184776
29/03/2021 2,390.00p 2,400.00p 2,371.60p 2,385.00p 229418
26/03/2021 2,360.00p 2,402.60p 2,360.00p 2,375.00p 215097
25/03/2021 2,370.00p 2,385.00p 2,360.00p 2,375.00p 195762
24/03/2021 2,380.00p 2,411.80p 2,370.00p 2,380.00p 188383
23/03/2021 2,375.00p 2,385.00p 2,375.00p 2,375.00p 214393
22/03/2021 2,360.00p 2,430.00p 2,360.00p 2,380.00p 292327
19/03/2021 2,395.00p 2,395.00p 2,350.00p 2,365.00p 451096
18/03/2021 2,350.00p 2,380.00p 2,345.00p 2,365.00p 417992
17/03/2021 2,370.00p 2,382.10p 2,330.00p 2,335.00p 233387
16/03/2021 2,330.00p 2,388.50p 2,330.00p 2,360.00p 216972
15/03/2021 2,315.00p 2,350.00p 2,315.00p 2,335.00p 228966
12/03/2021 2,340.00p 2,407.63p 2,315.00p 2,315.00p 243631
11/03/2021 2,200.00p 2,295.00p 2,195.52p 2,290.00p 253477
10/03/2021 2,170.00p 2,200.00p 2,160.00p 2,200.00p 239377
09/03/2021 2,160.00p 2,195.00p 2,136.00p 2,170.00p 271924
08/03/2021 2,185.00p 2,185.00p 2,145.00p 2,165.00p 195244
05/03/2021 2,180.00p 2,180.00p 2,132.13p 2,145.00p 154402
04/03/2021 2,165.00p 2,170.04p 2,140.00p 2,160.00p 183634
03/03/2021 2,125.00p 2,175.00p 2,110.75p 2,165.00p 258419
02/03/2021 2,125.00p 2,125.00p 2,105.00p 2,125.00p 364094
01/03/2021 2,100.00p 2,111.10p 2,075.26p 2,090.00p 424342
26/02/2021 2,115.00p 2,118.60p 2,080.00p 2,080.00p 416462
25/02/2021 2,130.00p 2,160.00p 2,105.00p 2,125.00p 202432
24/02/2021 2,150.00p 2,150.00p 2,125.00p 2,145.00p 162904
23/02/2021 2,135.00p 2,155.35p 2,118.10p 2,150.00p 216340
22/02/2021 2,175.00p 2,175.00p 2,120.00p 2,135.00p 201966
19/02/2021 2,150.00p 2,170.00p 2,145.00p 2,170.00p 243667
18/02/2021 2,155.00p 2,175.00p 2,143.48p 2,150.00p 161443
17/02/2021 2,165.00p 2,177.50p 2,150.00p 2,160.00p 141582
16/02/2021 2,160.00p 2,177.50p 2,155.66p 2,175.00p 164037
15/02/2021 2,160.00p 2,179.35p 2,158.58p 2,165.00p 182304
12/02/2021 2,170.00p 2,170.00p 2,145.00p 2,155.00p 110805
11/02/2021 2,170.00p 2,185.00p 2,150.00p 2,155.00p 196013
10/02/2021 2,215.00p 2,215.00p 2,170.00p 2,175.00p 151773
09/02/2021 2,165.00p 2,195.00p 2,165.00p 2,180.00p 129231
08/02/2021 2,180.00p 2,193.40p 2,155.00p 2,175.00p 197739
05/02/2021 2,125.00p 2,185.00p 2,125.00p 2,180.00p 341201
04/02/2021 2,055.00p 2,155.00p 2,055.00p 2,130.00p 400299
03/02/2021 2,080.00p 2,087.50p 2,048.19p 2,050.00p 250030
02/02/2021 2,025.00p 2,070.00p 2,025.00p 2,070.00p 209593
01/02/2021 2,005.00p 2,035.00p 2,005.00p 2,035.00p 293150
29/01/2021 1,980.00p 2,020.00p 1,972.08p 2,020.00p 197268
28/01/2021 1,986.00p 2,015.00p 1,970.00p 2,005.00p 162660
27/01/2021 2,020.00p 2,020.00p 1,976.00p 1,992.00p 163654
26/01/2021 2,040.00p 2,040.00p 2,000.00p 2,010.00p 160863
25/01/2021 2,020.00p 2,030.00p 1,995.99p 2,000.00p 199471
22/01/2021 2,035.00p 2,046.25p 2,010.00p 2,010.00p 170562
21/01/2021 2,035.00p 2,060.00p 2,035.00p 2,035.00p 143323
20/01/2021 2,030.00p 2,045.00p 2,025.00p 2,040.00p 224848
19/01/2021 2,020.00p 2,040.00p 2,017.44p 2,030.00p 136842
18/01/2021 2,010.00p 2,030.00p 2,005.00p 2,020.00p 157241
15/01/2021 2,035.00p 2,042.00p 2,010.00p 2,010.00p 136950
14/01/2021 2,060.00p 2,060.00p 2,035.00p 2,035.00p 151434
13/01/2021 2,080.00p 2,080.00p 2,035.00p 2,040.00p 147485
12/01/2021 2,075.00p 2,087.15p 2,050.00p 2,060.00p 213920
11/01/2021 2,110.00p 2,125.00p 2,075.00p 2,075.00p 176414
08/01/2021 2,060.00p 2,084.10p 2,059.77p 2,075.00p 210251
07/01/2021 2,075.00p 2,075.00p 2,047.00p 2,060.00p 198383
06/01/2021 2,075.00p 2,078.32p 2,045.00p 2,065.00p 196597
05/01/2021 2,070.00p 2,075.00p 2,040.00p 2,065.00p 165767
04/01/2021 2,075.00p 2,095.00p 2,055.00p 2,070.00p 316456
31/12/2020 2,055.00p 2,069.25p 2,040.00p 2,065.00p 58773
30/12/2020 2,090.00p 2,118.70p 2,055.00p 2,055.00p 139180
28/12/2020 2,100.00p 2,100.00p 2,045.00p 2,080.00p 84539
24/12/2020 2,100.00p 2,100.00p 2,045.00p 2,080.00p 84539
23/12/2020 2,095.00p 2,095.00p 2,040.00p 2,060.00p 112727
22/12/2020 2,020.00p 2,050.00p 2,020.00p 2,050.00p 148800

*Close Price adjusted for both dividends and splits