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
30/05/2019 2,010.00p 2,020.00p 2,005.00p 2,015.00p 64668
29/05/2019 2,010.00p 2,020.00p 2,005.00p 2,005.00p 100392
28/05/2019 2,030.00p 2,039.90p 2,015.00p 2,015.00p 97244
24/05/2019 2,020.00p 2,030.00p 2,016.45p 2,020.00p 70727
23/05/2019 2,040.00p 2,040.00p 2,005.00p 2,020.00p 140786
22/05/2019 2,040.00p 2,050.00p 2,029.80p 2,035.00p 89686
21/05/2019 2,040.00p 2,040.00p 2,022.60p 2,040.00p 120481
20/05/2019 2,040.00p 2,055.00p 2,015.00p 2,025.00p 127431
17/05/2019 2,035.00p 2,050.00p 2,015.00p 2,035.00p 169398
16/05/2019 2,030.00p 2,050.00p 2,015.00p 2,045.00p 97861
15/05/2019 2,040.00p 2,040.00p 2,011.65p 2,025.00p 150803
14/05/2019 2,040.00p 2,050.00p 2,030.00p 2,045.00p 127326
13/05/2019 2,045.00p 2,055.00p 2,035.00p 2,035.00p 131847
10/05/2019 2,050.00p 2,065.00p 2,040.00p 2,045.00p 100043
09/05/2019 2,070.00p 2,070.00p 2,035.00p 2,035.00p 148665
08/05/2019 2,055.00p 2,070.00p 2,055.00p 2,070.00p 191525
07/05/2019 2,085.00p 2,100.00p 2,057.85p 2,060.00p 137226
03/05/2019 2,075.00p 2,100.00p 2,075.00p 2,085.00p 134713
02/05/2019 2,085.00p 2,085.00p 2,065.00p 2,075.00p 152796
01/05/2019 2,085.00p 2,092.00p 2,077.86p 2,085.00p 187605
30/04/2019 2,070.00p 2,094.30p 2,070.00p 2,085.00p 160021
29/04/2019 2,095.00p 2,105.14p 2,080.00p 2,095.00p 113233
26/04/2019 2,085.00p 2,095.00p 2,065.00p 2,090.00p 132682
25/04/2019 2,090.00p 2,095.00p 2,070.00p 2,080.00p 170398
24/04/2019 2,095.00p 2,105.00p 2,085.00p 2,100.00p 100541
23/04/2019 2,080.00p 2,095.00p 2,080.00p 2,095.00p 118616
18/04/2019 2,095.00p 2,095.00p 2,070.00p 2,085.00p 113139
17/04/2019 2,080.00p 2,097.58p 2,080.00p 2,090.00p 163203
16/04/2019 2,075.00p 2,090.00p 2,070.15p 2,090.00p 97050
15/04/2019 2,080.00p 2,100.00p 2,071.10p 2,085.00p 125248
12/04/2019 2,090.00p 2,094.45p 2,055.00p 2,080.00p 192034
11/04/2019 2,085.00p 2,095.00p 2,081.10p 2,095.00p 140174
10/04/2019 2,085.00p 2,100.00p 2,080.00p 2,090.00p 158105
09/04/2019 2,095.00p 2,100.00p 2,087.00p 2,095.00p 166539
08/04/2019 2,085.00p 2,100.00p 2,085.00p 2,095.00p 178683
05/04/2019 2,075.00p 2,100.00p 2,075.00p 2,100.00p 140703
04/04/2019 2,095.00p 2,095.00p 2,075.00p 2,085.00p 148725
03/04/2019 2,105.00p 2,115.00p 2,100.00p 2,110.00p 118471
02/04/2019 2,110.00p 2,120.00p 2,106.00p 2,115.00p 226061
01/04/2019 2,095.00p 2,120.00p 2,095.00p 2,110.00p 127204
29/03/2019 2,075.00p 2,105.00p 2,075.00p 2,100.00p 159975
28/03/2019 2,050.00p 2,095.00p 2,050.00p 2,080.00p 136099
27/03/2019 2,060.00p 2,085.10p 2,060.00p 2,070.00p 165246
26/03/2019 2,060.00p 2,080.00p 2,055.55p 2,075.00p 149616
25/03/2019 2,055.00p 2,060.00p 2,045.00p 2,055.00p 153401
22/03/2019 2,105.00p 2,105.00p 2,055.00p 2,065.00p 152081
21/03/2019 2,085.00p 2,125.00p 2,070.00p 2,120.00p 179336
20/03/2019 2,085.00p 2,090.00p 2,064.20p 2,085.00p 154921
19/03/2019 2,080.00p 2,090.00p 2,070.00p 2,085.00p 174926
18/03/2019 2,065.00p 2,089.00p 2,065.00p 2,075.00p 160192
15/03/2019 2,070.00p 2,085.00p 2,062.20p 2,075.00p 184364
14/03/2019 2,050.00p 2,080.75p 2,050.00p 2,070.00p 196085
13/03/2019 2,060.00p 2,066.19p 2,055.00p 2,065.00p 112296
12/03/2019 2,070.00p 2,075.00p 2,053.00p 2,070.00p 113652
11/03/2019 2,050.00p 2,070.00p 2,040.50p 2,070.00p 120367
08/03/2019 2,045.00p 2,060.00p 2,029.50p 2,045.00p 493743
07/03/2019 2,055.00p 2,065.72p 2,047.60p 2,060.00p 203725
06/03/2019 2,055.00p 2,065.00p 2,043.30p 2,055.00p 189542
05/03/2019 2,035.00p 2,065.00p 2,035.00p 2,060.00p 93881
04/03/2019 2,040.00p 2,055.00p 2,035.40p 2,055.00p 99139
01/03/2019 2,020.00p 2,045.00p 2,014.15p 2,045.00p 102774
28/02/2019 2,015.00p 2,025.00p 2,000.00p 2,020.00p 133758
27/02/2019 2,040.00p 2,040.00p 2,015.00p 2,015.00p 109167
26/02/2019 2,050.00p 2,050.00p 2,023.50p 2,035.00p 141227
25/02/2019 2,050.00p 2,050.00p 2,035.00p 2,050.00p 106948
22/02/2019 2,040.00p 2,050.00p 2,033.75p 2,050.00p 77574
21/02/2019 2,045.00p 2,065.00p 2,030.00p 2,050.00p 149265
20/02/2019 2,055.00p 2,055.00p 2,045.00p 2,055.00p 82516
19/02/2019 2,060.00p 2,060.00p 2,042.20p 2,055.00p 133176
18/02/2019 2,010.00p 2,066.25p 2,005.60p 2,065.00p 132077
15/02/2019 2,000.00p 2,010.00p 1,992.00p 2,000.00p 123102
14/02/2019 2,000.00p 2,010.00p 1,993.28p 1,996.00p 136380
13/02/2019 1,994.00p 2,000.00p 1,984.00p 1,998.00p 117406
12/02/2019 1,986.00p 1,998.00p 1,982.00p 1,986.00p 108029
11/02/2019 1,960.00p 1,990.00p 1,958.00p 1,984.00p 104647
08/02/2019 1,958.00p 1,969.00p 1,954.00p 1,954.00p 72233
07/02/2019 1,992.00p 1,992.00p 1,966.00p 1,966.00p 100834
06/02/2019 1,984.00p 1,992.00p 1,975.50p 1,990.00p 121515
05/02/2019 1,976.00p 1,986.00p 1,962.70p 1,986.00p 128835
04/02/2019 1,968.00p 1,974.00p 1,958.00p 1,964.00p 106042
01/02/2019 1,966.00p 1,970.00p 1,953.02p 1,966.00p 100040
31/01/2019 1,958.00p 1,970.00p 1,954.00p 1,962.00p 96091
30/01/2019 1,954.00p 1,962.00p 1,943.00p 1,962.00p 102741
29/01/2019 1,950.00p 1,954.00p 1,939.51p 1,952.00p 74343
28/01/2019 1,960.00p 1,965.40p 1,945.25p 1,946.00p 62751
25/01/2019 1,976.00p 1,978.00p 1,960.00p 1,966.00p 158611
24/01/2019 1,962.00p 1,976.00p 1,950.00p 1,976.00p 170577
23/01/2019 1,942.00p 1,969.02p 1,942.00p 1,966.00p 277937
22/01/2019 1,974.00p 1,984.10p 1,948.88p 1,958.00p 79075
21/01/2019 1,970.00p 1,988.00p 1,970.00p 1,982.00p 64350
18/01/2019 1,932.00p 1,984.00p 1,932.00p 1,984.00p 149742
17/01/2019 1,948.00p 1,954.00p 1,936.00p 1,944.00p 75014
16/01/2019 1,970.00p 1,970.00p 1,950.00p 1,956.00p 87982
15/01/2019 1,960.00p 1,974.00p 1,948.42p 1,974.00p 117386
14/01/2019 1,970.00p 1,970.00p 1,944.00p 1,962.00p 116704
11/01/2019 1,952.00p 1,988.00p 1,952.00p 1,966.00p 117668
10/01/2019 1,960.00p 1,976.00p 1,959.69p 1,966.00p 120690
09/01/2019 1,972.00p 1,976.72p 1,960.00p 1,968.00p 104224
08/01/2019 1,954.00p 1,985.38p 1,950.04p 1,966.00p 100953
07/01/2019 1,958.00p 1,964.00p 1,942.00p 1,956.00p 81208
04/01/2019 1,920.00p 1,960.00p 1,904.00p 1,960.00p 98004
03/01/2019 1,898.00p 1,924.00p 1,898.00p 1,922.00p 120804
02/01/2019 1,914.00p 1,920.00p 1,894.40p 1,920.00p 87167
31/12/2018 1,910.00p 1,918.00p 1,902.00p 1,910.00p 36470
28/12/2018 1,900.00p 1,924.00p 1,895.08p 1,918.00p 76558
27/12/2018 1,906.00p 1,916.00p 1,890.00p 1,892.00p 77631
24/12/2018 1,948.00p 1,948.00p 1,903.93p 1,904.00p 69543
21/12/2018 1,924.00p 1,950.00p 1,914.00p 1,946.00p 218815
20/12/2018 1,918.00p 1,940.00p 1,902.00p 1,932.00p 221176
19/12/2018 1,924.00p 1,940.00p 1,912.66p 1,938.00p 100916
18/12/2018 1,928.00p 1,935.40p 1,912.00p 1,922.00p 90312
17/12/2018 1,940.00p 1,952.20p 1,930.00p 1,930.00p 77111
14/12/2018 1,954.00p 1,958.64p 1,940.00p 1,940.00p 57305
13/12/2018 1,978.00p 1,982.00p 1,950.00p 1,952.00p 83697
12/12/2018 1,956.00p 1,982.00p 1,952.00p 1,974.00p 84208
11/12/2018 1,948.00p 1,973.96p 1,948.00p 1,960.00p 97503
10/12/2018 1,968.00p 1,968.00p 1,940.00p 1,940.00p 130488
07/12/2018 1,942.00p 1,982.00p 1,942.00p 1,964.00p 101855
06/12/2018 1,990.00p 1,990.00p 1,940.00p 1,942.00p 114007
05/12/2018 1,992.00p 2,009.75p 1,990.00p 1,990.00p 112282
04/12/2018 2,025.00p 2,038.33p 2,010.00p 2,015.00p 127910
03/12/2018 2,020.00p 2,045.00p 2,016.10p 2,030.00p 96783
30/11/2018 2,005.00p 2,015.00p 2,000.00p 2,010.00p 75613
29/11/2018 1,990.00p 2,020.00p 1,990.00p 2,005.00p 102320
28/11/2018 2,000.00p 2,000.00p 1,986.00p 1,988.00p 48078
27/11/2018 1,976.00p 2,005.00p 1,976.00p 2,000.00p 95190
26/11/2018 1,972.00p 1,989.00p 1,965.68p 1,988.00p 96249
23/11/2018 1,976.00p 1,976.00p 1,960.16p 1,968.00p 65688
22/11/2018 1,994.00p 1,994.00p 1,964.24p 1,966.00p 89704
21/11/2018 1,988.00p 2,005.00p 1,980.00p 1,996.00p 100818
20/11/2018 1,988.00p 2,005.00p 1,974.00p 1,982.00p 108178
19/11/2018 1,986.00p 2,015.00p 1,984.10p 2,000.00p 66238
16/11/2018 1,990.00p 2,000.00p 1,980.00p 1,992.00p 84935
15/11/2018 1,990.00p 2,000.00p 1,984.00p 2,000.00p 97133
14/11/2018 2,010.00p 2,010.00p 1,984.00p 1,984.00p 62341
13/11/2018 2,020.00p 2,020.00p 2,000.00p 2,010.00p 264689
12/11/2018 2,010.00p 2,040.80p 2,010.00p 2,015.00p 128804
09/11/2018 2,035.00p 2,040.00p 2,010.00p 2,020.00p 83334
08/11/2018 2,020.00p 2,040.00p 2,014.25p 2,040.00p 109245
07/11/2018 2,010.00p 2,025.00p 2,003.16p 2,025.00p 73571
06/11/2018 2,025.00p 2,025.00p 1,999.56p 2,005.00p 76022
05/11/2018 2,025.00p 2,035.00p 2,010.00p 2,015.00p 102638
02/11/2018 2,020.00p 2,040.00p 2,015.00p 2,020.00p 136796
01/11/2018 2,005.00p 2,020.00p 1,996.68p 2,020.00p 127648
31/10/2018 1,988.00p 2,020.00p 1,987.77p 2,020.00p 190298
30/10/2018 1,988.00p 1,990.00p 1,978.00p 1,982.00p 60254
29/10/2018 1,966.00p 2,015.00p 1,964.00p 1,984.00p 144602
26/10/2018 1,978.00p 1,979.94p 1,959.50p 1,970.00p 107455
25/10/2018 1,980.00p 1,986.00p 1,962.00p 1,986.00p 77097
24/10/2018 1,986.00p 1,994.00p 1,975.32p 1,976.00p 93921
23/10/2018 2,005.00p 2,012.60p 1,970.00p 1,970.00p 105964
22/10/2018 2,010.00p 2,035.00p 2,002.15p 2,015.00p 132107
19/10/2018 2,010.00p 2,010.00p 2,000.00p 2,005.00p 68802
18/10/2018 2,005.00p 2,010.00p 1,996.00p 2,010.00p 72094
17/10/2018 2,015.00p 2,025.00p 1,999.78p 2,000.00p 91141
16/10/2018 1,998.00p 2,010.00p 1,992.00p 2,010.00p 140787
15/10/2018 2,005.00p 2,006.54p 1,991.65p 2,000.00p 115346
12/10/2018 1,980.00p 2,015.00p 1,978.00p 2,005.00p 210048
11/10/2018 2,000.00p 2,000.00p 1,966.48p 1,978.00p 205234
10/10/2018 2,025.00p 2,040.00p 2,000.00p 2,000.00p 137480
09/10/2018 2,030.00p 2,038.70p 2,015.00p 2,030.00p 127234
08/10/2018 2,035.00p 2,040.00p 2,025.00p 2,025.00p 87266
05/10/2018 2,040.00p 2,045.00p 2,025.00p 2,025.00p 100919
04/10/2018 2,050.00p 2,055.00p 2,040.00p 2,040.00p 92843
03/10/2018 2,050.00p 2,065.00p 2,040.00p 2,065.00p 95061
02/10/2018 2,040.00p 2,054.00p 2,036.10p 2,050.00p 77338
01/10/2018 2,050.00p 2,050.00p 2,035.15p 2,040.00p 68569
28/09/2018 2,045.00p 2,053.00p 2,040.00p 2,040.00p 60115
27/09/2018 2,040.00p 2,050.00p 2,035.00p 2,045.00p 94576
26/09/2018 2,060.00p 2,060.00p 2,045.00p 2,055.00p 49534
25/09/2018 2,065.00p 2,065.00p 2,045.00p 2,055.00p 68920
24/09/2018 2,065.00p 2,073.10p 2,045.00p 2,050.00p 103384
21/09/2018 2,070.00p 2,080.00p 2,065.00p 2,075.00p 136881
20/09/2018 2,085.00p 2,085.00p 2,060.00p 2,070.00p 223699
19/09/2018 2,075.00p 2,090.00p 2,060.00p 2,090.00p 89686
18/09/2018 2,075.00p 2,075.00p 2,060.00p 2,075.00p 107225
17/09/2018 2,060.00p 2,070.00p 2,060.00p 2,070.00p 66721
14/09/2018 2,080.00p 2,080.00p 2,060.00p 2,065.00p 78097
13/09/2018 2,090.00p 2,090.00p 2,075.00p 2,080.00p 65350
12/09/2018 2,070.00p 2,090.00p 2,067.98p 2,085.00p 97012
11/09/2018 2,080.00p 2,100.00p 2,066.50p 2,070.00p 68654
10/09/2018 2,075.00p 2,100.00p 2,071.10p 2,085.00p 79382
07/09/2018 2,070.00p 2,080.00p 2,060.00p 2,080.00p 104613
06/09/2018 2,070.00p 2,095.00p 2,069.24p 2,080.00p 81472
05/09/2018 2,090.00p 2,100.00p 2,080.00p 2,085.00p 117740
04/09/2018 2,110.00p 2,112.15p 2,095.00p 2,095.00p 129691
03/09/2018 2,080.00p 2,115.00p 2,071.10p 2,115.00p 82819
31/08/2018 2,075.00p 2,085.00p 2,070.00p 2,080.00p 96226
30/08/2018 2,100.00p 2,100.00p 2,080.00p 2,085.00p 84484
29/08/2018 2,110.00p 2,110.00p 2,085.00p 2,085.00p 101369
28/08/2018 2,080.00p 2,110.00p 2,075.00p 2,110.00p 117942
24/08/2018 2,085.00p 2,085.00p 2,065.00p 2,080.00p 87283
23/08/2018 2,080.00p 2,085.00p 2,075.95p 2,080.00p 89091
22/08/2018 2,070.00p 2,080.00p 2,060.00p 2,080.00p 68261
21/08/2018 2,070.00p 2,080.00p 2,058.35p 2,070.00p 102188
20/08/2018 2,055.00p 2,070.00p 2,050.00p 2,060.00p 184397
17/08/2018 2,065.00p 2,065.00p 2,040.00p 2,050.00p 95583
16/08/2018 2,065.00p 2,075.00p 2,050.00p 2,050.00p 120374
15/08/2018 2,085.00p 2,085.00p 2,050.00p 2,050.00p 83408
14/08/2018 2,100.00p 2,100.00p 2,061.26p 2,065.00p 144285

*Close Price adjusted for both dividends and splits