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
13/08/2018 2,110.00p 2,115.00p 2,085.00p 2,085.00p 164928
10/08/2018 2,115.00p 2,121.83p 2,112.17p 2,115.00p 105113
09/08/2018 2,130.00p 2,135.00p 2,115.00p 2,115.00p 158685
08/08/2018 2,120.00p 2,130.00p 2,120.00p 2,130.00p 125366
07/08/2018 2,110.00p 2,126.65p 2,110.00p 2,125.00p 128854
06/08/2018 2,115.00p 2,125.00p 2,110.00p 2,110.00p 125437
03/08/2018 2,110.00p 2,120.00p 2,103.10p 2,115.00p 92345
02/08/2018 2,105.00p 2,110.00p 2,090.00p 2,100.00p 107881
01/08/2018 2,115.00p 2,115.00p 2,095.00p 2,110.00p 71824
31/07/2018 2,095.00p 2,112.80p 2,095.00p 2,105.00p 119489
30/07/2018 2,110.00p 2,110.00p 2,095.00p 2,105.00p 114527
27/07/2018 2,105.00p 2,112.20p 2,096.60p 2,110.00p 152803
26/07/2018 2,080.00p 2,105.00p 2,080.00p 2,100.00p 87169
25/07/2018 2,095.00p 2,105.00p 2,075.00p 2,090.00p 118680
24/07/2018 2,100.00p 2,105.00p 2,095.00p 2,105.00p 133366
23/07/2018 2,105.00p 2,109.10p 2,096.00p 2,100.00p 68700
20/07/2018 2,095.00p 2,115.00p 2,095.00p 2,105.00p 132113
19/07/2018 2,110.00p 2,113.20p 2,097.60p 2,105.00p 127602
18/07/2018 2,100.00p 2,115.00p 2,100.00p 2,105.00p 159197
17/07/2018 2,090.00p 2,106.00p 2,090.00p 2,100.00p 75275
16/07/2018 2,090.00p 2,110.00p 2,085.00p 2,105.00p 164727
13/07/2018 2,085.00p 2,105.00p 2,085.00p 2,090.00p 206035
12/07/2018 2,085.00p 2,086.96p 2,080.00p 2,085.00p 246443
11/07/2018 2,065.00p 2,085.00p 2,062.50p 2,080.00p 165818
10/07/2018 2,070.00p 2,095.00p 2,070.00p 2,075.00p 115759
09/07/2018 2,070.00p 2,085.00p 2,055.00p 2,075.00p 80935
06/07/2018 2,075.00p 2,075.00p 2,054.00p 2,060.00p 114311
05/07/2018 2,065.00p 2,085.00p 2,065.00p 2,070.00p 81805
04/07/2018 2,060.00p 2,075.00p 2,060.00p 2,065.00p 104357
03/07/2018 2,070.00p 2,079.25p 2,052.10p 2,065.00p 74750
02/07/2018 2,060.00p 2,060.00p 2,032.00p 2,055.00p 109811
29/06/2018 2,090.00p 2,090.00p 2,060.00p 2,065.00p 95421
28/06/2018 2,075.00p 2,089.95p 2,060.00p 2,065.00p 146672
27/06/2018 2,055.00p 2,075.00p 2,055.00p 2,075.00p 98177
26/06/2018 2,040.00p 2,065.00p 2,035.00p 2,060.00p 110196
25/06/2018 2,050.00p 2,055.00p 2,045.00p 2,045.00p 93524
22/06/2018 2,035.00p 2,065.00p 2,035.00p 2,065.00p 119285
21/06/2018 2,055.00p 2,075.00p 2,040.00p 2,040.00p 96442
20/06/2018 2,050.00p 2,080.00p 2,050.00p 2,055.00p 137341
19/06/2018 2,055.00p 2,055.00p 2,040.00p 2,050.00p 82120
18/06/2018 2,060.00p 2,075.00p 2,055.00p 2,055.00p 78737
15/06/2018 2,055.00p 2,075.00p 2,055.00p 2,060.00p 182595
14/06/2018 2,065.00p 2,071.94p 2,052.00p 2,060.00p 126044
13/06/2018 2,055.00p 2,070.00p 2,040.00p 2,070.00p 141353
12/06/2018 2,040.00p 2,051.45p 2,037.70p 2,050.00p 164044
11/06/2018 2,040.00p 2,040.00p 2,025.00p 2,040.00p 74217
08/06/2018 2,040.00p 2,043.30p 2,030.00p 2,040.00p 78600
07/06/2018 2,055.00p 2,060.00p 2,040.00p 2,045.00p 84406
06/06/2018 2,045.00p 2,055.00p 2,035.00p 2,045.00p 82983
05/06/2018 2,045.00p 2,045.00p 2,035.00p 2,040.00p 76207
04/06/2018 2,025.00p 2,055.00p 2,022.90p 2,045.00p 112847
01/06/2018 2,010.00p 2,025.00p 2,010.00p 2,020.00p 51281
31/05/2018 2,015.00p 2,025.00p 2,005.00p 2,025.00p 84170
30/05/2018 2,010.00p 2,015.00p 2,005.00p 2,010.00p 66773
29/05/2018 2,020.00p 2,025.00p 2,010.00p 2,010.00p 124363
25/05/2018 2,015.00p 2,035.00p 2,005.00p 2,035.00p 75114
24/05/2018 2,020.00p 2,030.00p 2,010.00p 2,020.00p 148098
23/05/2018 2,030.00p 2,030.00p 1,994.00p 2,015.00p 110158
22/05/2018 2,020.00p 2,028.20p 2,015.00p 2,015.00p 70608
21/05/2018 2,030.00p 2,041.70p 2,015.00p 2,020.00p 113227
18/05/2018 2,025.00p 2,040.00p 2,020.00p 2,025.00p 114738
17/05/2018 2,020.00p 2,035.00p 2,020.00p 2,025.00p 119347
16/05/2018 2,010.00p 2,030.00p 2,010.00p 2,030.00p 101246
15/05/2018 2,035.00p 2,035.00p 2,015.00p 2,025.00p 112632
14/05/2018 2,020.00p 2,050.00p 2,020.00p 2,025.00p 136706
11/05/2018 2,035.00p 2,055.00p 2,020.00p 2,025.00p 131335
10/05/2018 2,015.00p 2,035.00p 2,015.00p 2,030.00p 131529
09/05/2018 2,005.00p 2,031.58p 2,005.00p 2,020.00p 97248
08/05/2018 2,015.00p 2,020.74p 2,000.00p 2,015.00p 133821
04/05/2018 1,996.00p 2,030.00p 1,996.00p 2,010.00p 115216
03/05/2018 2,015.00p 2,015.00p 1,998.00p 2,005.00p 86203
02/05/2018 1,990.00p 2,025.00p 1,990.00p 2,015.00p 136740
01/05/2018 1,990.00p 2,005.00p 1,988.00p 1,992.00p 230388
30/04/2018 1,990.00p 2,012.50p 1,990.00p 1,990.00p 152888
27/04/2018 1,976.00p 2,005.00p 1,976.00p 1,990.00p 142348
26/04/2018 1,978.00p 1,988.00p 1,972.00p 1,988.00p 131391
25/04/2018 1,990.00p 1,998.00p 1,963.95p 1,964.00p 99013
24/04/2018 1,976.00p 2,009.00p 1,970.00p 1,996.00p 183513
23/04/2018 1,952.00p 1,978.00p 1,952.00p 1,978.00p 136491
20/04/2018 1,952.00p 1,964.00p 1,940.00p 1,954.00p 139313
19/04/2018 1,934.00p 1,958.00p 1,934.00p 1,942.00p 141144
18/04/2018 1,934.00p 1,940.00p 1,926.00p 1,938.00p 137148
17/04/2018 1,920.00p 1,932.00p 1,914.41p 1,924.00p 132742
16/04/2018 1,884.00p 1,924.00p 1,880.64p 1,920.00p 214924
13/04/2018 1,904.00p 1,904.00p 1,882.00p 1,894.00p 106959
12/04/2018 1,882.00p 1,891.79p 1,876.00p 1,888.00p 119650
11/04/2018 1,888.00p 1,894.00p 1,872.00p 1,886.00p 177892
10/04/2018 1,906.00p 1,906.00p 1,884.00p 1,888.00p 154032
09/04/2018 1,908.00p 1,908.00p 1,881.80p 1,884.00p 175980
06/04/2018 1,904.00p 1,904.00p 1,890.00p 1,890.00p 151471
05/04/2018 1,870.00p 1,902.00p 1,870.00p 1,902.00p 186120
04/04/2018 1,892.00p 1,896.00p 1,880.00p 1,886.00p 257911
03/04/2018 1,906.00p 1,912.00p 1,888.06p 1,896.00p 212523
29/03/2018 1,880.00p 1,902.00p 1,880.00p 1,900.00p 192107
28/03/2018 1,900.00p 1,903.64p 1,888.00p 1,890.00p 178209
27/03/2018 1,890.00p 1,912.00p 1,890.00p 1,904.00p 158867
26/03/2018 1,890.00p 1,895.60p 1,884.00p 1,890.00p 175040
23/03/2018 1,874.00p 1,896.18p 1,872.00p 1,890.00p 212443
22/03/2018 1,902.00p 1,904.75p 1,884.00p 1,884.00p 117550
21/03/2018 1,910.00p 1,910.00p 1,892.00p 1,902.00p 142705
20/03/2018 1,902.00p 1,905.40p 1,888.00p 1,892.00p 104358
19/03/2018 1,912.00p 1,920.00p 1,900.00p 1,900.00p 225819
16/03/2018 1,910.00p 1,920.00p 1,909.73p 1,918.00p 230434
15/03/2018 1,908.00p 1,914.00p 1,902.04p 1,914.00p 122129
14/03/2018 1,920.00p 1,922.00p 1,904.98p 1,906.00p 114319
13/03/2018 1,932.00p 1,932.00p 1,913.78p 1,914.00p 109722
12/03/2018 1,936.00p 1,941.94p 1,922.00p 1,930.00p 170361
09/03/2018 1,930.00p 1,936.00p 1,928.00p 1,930.00p 111013
08/03/2018 1,920.00p 1,938.00p 1,916.00p 1,930.00p 157967
07/03/2018 1,920.00p 1,938.00p 1,913.00p 1,922.00p 122473
06/03/2018 1,932.00p 1,936.00p 1,916.00p 1,922.00p 127034
05/03/2018 1,916.00p 1,922.46p 1,898.00p 1,914.00p 168097
02/03/2018 1,902.00p 1,914.00p 1,900.00p 1,900.00p 132800
01/03/2018 1,936.00p 1,944.75p 1,906.00p 1,908.00p 116436
28/02/2018 1,958.00p 1,958.00p 1,930.00p 1,930.00p 79707
27/02/2018 1,940.00p 1,960.00p 1,930.00p 1,958.00p 104017
26/02/2018 1,918.00p 1,928.00p 1,913.44p 1,926.00p 109440
23/02/2018 1,908.00p 1,909.96p 1,900.00p 1,906.00p 67757
22/02/2018 1,910.00p 1,915.34p 1,888.00p 1,890.00p 150543
21/02/2018 1,914.00p 1,932.00p 1,910.00p 1,914.00p 92491
20/02/2018 1,928.00p 1,932.00p 1,920.04p 1,924.00p 81444
19/02/2018 1,924.00p 1,934.00p 1,914.00p 1,916.00p 117231
16/02/2018 1,914.00p 1,926.00p 1,906.32p 1,922.00p 69437
15/02/2018 1,888.00p 1,914.00p 1,888.00p 1,900.00p 115702
14/02/2018 1,884.00p 1,907.19p 1,883.28p 1,888.00p 139650
13/02/2018 1,862.00p 1,876.00p 1,862.00p 1,876.00p 110412
12/02/2018 1,856.00p 1,876.00p 1,854.00p 1,874.00p 207525
09/02/2018 1,866.00p 1,870.00p 1,834.00p 1,844.00p 241176
08/02/2018 1,886.00p 1,887.10p 1,862.00p 1,862.00p 138040
07/02/2018 1,846.00p 1,894.68p 1,846.00p 1,888.00p 295786
06/02/2018 1,840.00p 1,854.90p 1,825.04p 1,844.00p 308511
05/02/2018 1,882.00p 1,889.70p 1,862.00p 1,866.00p 264611
02/02/2018 1,894.00p 1,909.87p 1,884.00p 1,890.00p 149520
01/02/2018 1,918.00p 1,918.00p 1,897.64p 1,900.00p 92438
31/01/2018 1,902.00p 1,914.00p 1,888.00p 1,906.00p 141917
30/01/2018 1,928.00p 1,938.00p 1,900.00p 1,900.00p 108562
29/01/2018 1,948.00p 1,948.80p 1,928.00p 1,928.00p 86985
26/01/2018 1,930.00p 1,942.00p 1,928.00p 1,940.00p 82663
25/01/2018 1,944.00p 1,944.00p 1,923.66p 1,924.00p 108202
24/01/2018 1,952.00p 1,960.00p 1,936.00p 1,938.00p 327462
23/01/2018 1,956.00p 1,960.00p 1,952.00p 1,956.00p 77956
22/01/2018 1,960.00p 1,960.00p 1,951.68p 1,956.00p 147788
19/01/2018 1,966.00p 1,970.00p 1,954.00p 1,960.00p 93700
18/01/2018 1,990.00p 1,990.00p 1,960.00p 1,962.00p 115979
17/01/2018 2,000.00p 2,000.00p 1,982.00p 1,984.00p 76612
16/01/2018 2,000.00p 2,010.00p 1,990.00p 1,996.00p 133238
15/01/2018 1,988.00p 2,005.00p 1,982.00p 2,000.00p 131691
12/01/2018 1,978.00p 2,010.00p 1,978.00p 2,005.00p 115001
11/01/2018 1,978.00p 1,986.00p 1,974.00p 1,986.00p 61851
10/01/2018 1,972.00p 1,981.20p 1,966.00p 1,972.00p 71537
09/01/2018 1,980.00p 1,986.00p 1,968.00p 1,978.00p 103347
08/01/2018 1,970.00p 1,986.00p 1,970.00p 1,984.00p 125406
05/01/2018 1,964.00p 1,978.00p 1,958.56p 1,976.00p 94503
04/01/2018 1,960.00p 1,971.68p 1,954.00p 1,964.00p 96353
03/01/2018 1,956.00p 1,962.70p 1,951.92p 1,954.00p 111155
02/01/2018 1,950.00p 1,965.00p 1,950.00p 1,956.00p 82320
29/12/2017 1,965.00p 1,967.00p 1,955.00p 1,962.00p 33143
28/12/2017 1,972.00p 1,975.00p 1,959.00p 1,965.00p 72497
27/12/2017 1,950.00p 1,976.00p 1,950.00p 1,973.00p 64469
22/12/2017 1,972.00p 1,977.50p 1,970.00p 1,976.00p 104515
21/12/2017 1,954.00p 1,972.00p 1,952.55p 1,967.00p 139838
20/12/2017 1,956.00p 1,962.20p 1,950.00p 1,956.00p 79910
19/12/2017 1,960.00p 1,977.00p 1,954.55p 1,958.00p 132566
18/12/2017 1,948.00p 1,965.50p 1,942.56p 1,959.00p 124065
15/12/2017 1,930.00p 1,947.00p 1,925.00p 1,947.00p 113157
14/12/2017 1,935.00p 1,954.68p 1,925.00p 1,925.00p 128831
13/12/2017 1,965.00p 1,965.00p 1,951.08p 1,952.00p 174327
12/12/2017 1,939.00p 1,965.00p 1,939.00p 1,963.00p 97814
11/12/2017 1,938.00p 1,953.00p 1,931.00p 1,949.00p 138541
08/12/2017 1,933.00p 1,946.00p 1,933.00p 1,939.00p 356548
07/12/2017 1,942.00p 1,954.01p 1,930.00p 1,936.00p 163949
06/12/2017 1,939.00p 1,952.00p 1,931.00p 1,946.00p 113805
05/12/2017 1,948.00p 1,954.91p 1,947.00p 1,952.00p 104526
04/12/2017 1,960.00p 1,965.00p 1,946.00p 1,951.00p 94966
01/12/2017 1,959.00p 1,959.00p 1,945.00p 1,947.00p 110011
30/11/2017 1,952.00p 1,964.00p 1,948.00p 1,952.00p 107960
29/11/2017 1,958.00p 1,966.14p 1,957.00p 1,960.00p 99555
28/11/2017 1,940.00p 1,970.00p 1,940.00p 1,970.00p 83446
27/11/2017 1,948.00p 1,960.00p 1,948.00p 1,956.00p 149443
24/11/2017 1,958.00p 1,958.00p 1,948.00p 1,948.00p 83031
23/11/2017 1,930.00p 1,959.00p 1,930.00p 1,956.00p 79618
22/11/2017 1,935.00p 1,951.00p 1,935.00p 1,948.00p 138692
21/11/2017 1,935.00p 1,944.00p 1,928.96p 1,938.00p 72464
20/11/2017 1,945.00p 1,945.00p 1,932.00p 1,934.00p 82326
17/11/2017 1,936.00p 1,947.00p 1,931.00p 1,944.00p 82150
16/11/2017 1,923.00p 1,940.00p 1,923.00p 1,940.00p 131420
15/11/2017 1,950.00p 1,966.00p 1,925.00p 1,931.00p 112674
14/11/2017 1,959.00p 1,969.00p 1,940.00p 1,950.00p 122990
13/11/2017 1,945.00p 1,965.00p 1,945.00p 1,959.00p 141599
10/11/2017 1,970.00p 1,970.00p 1,949.00p 1,956.00p 136645
09/11/2017 1,969.00p 1,976.00p 1,961.00p 1,962.00p 106079
08/11/2017 1,959.00p 1,977.61p 1,959.00p 1,971.00p 121473
07/11/2017 1,970.00p 1,977.88p 1,967.00p 1,969.00p 94496
06/11/2017 1,980.00p 1,986.00p 1,968.20p 1,971.00p 87254
03/11/2017 1,970.00p 1,984.00p 1,964.00p 1,978.00p 115020
02/11/2017 1,960.00p 1,975.00p 1,959.00p 1,968.00p 138660
01/11/2017 1,925.00p 1,971.00p 1,925.00p 1,966.00p 165222
31/10/2017 1,941.00p 1,946.34p 1,939.00p 1,946.00p 85570
30/10/2017 1,930.00p 1,947.20p 1,930.00p 1,940.00p 100854
27/10/2017 1,930.00p 1,951.37p 1,930.00p 1,949.00p 58791

*Close Price adjusted for both dividends and splits