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
31/03/2020 1,722.00p 1,808.00p 1,716.00p 1,806.00p 276662
30/03/2020 1,770.00p 1,770.00p 1,666.00p 1,720.00p 226288
27/03/2020 1,770.00p 1,770.00p 1,716.00p 1,746.00p 197970
26/03/2020 1,710.00p 1,770.00p 1,661.94p 1,770.00p 227903
25/03/2020 1,582.00p 1,710.00p 1,581.32p 1,686.00p 362188
24/03/2020 1,494.00p 1,576.00p 1,465.81p 1,576.00p 302635
23/03/2020 1,438.00p 1,524.63p 1,414.00p 1,450.00p 379136
20/03/2020 1,412.00p 1,558.00p 1,405.59p 1,494.00p 423049
19/03/2020 1,462.00p 1,472.65p 1,252.00p 1,346.00p 478341
18/03/2020 1,574.00p 1,578.00p 1,440.00p 1,440.00p 323171
17/03/2020 1,694.00p 1,717.78p 1,534.00p 1,564.00p 332442
16/03/2020 1,720.00p 1,753.85p 1,649.53p 1,674.00p 428081
13/03/2020 1,810.00p 1,866.00p 1,790.00p 1,818.00p 323106
12/03/2020 1,830.00p 1,856.02p 1,765.28p 1,796.00p 288760
11/03/2020 1,886.00p 1,928.00p 1,886.00p 1,896.00p 210984
10/03/2020 1,908.00p 1,920.29p 1,872.00p 1,890.00p 257546
09/03/2020 1,898.00p 2,057.00p 1,823.59p 1,866.00p 306804
06/03/2020 1,980.00p 1,986.90p 1,927.13p 1,954.00p 227995
05/03/2020 2,000.00p 2,034.00p 1,988.00p 2,015.00p 159075
04/03/2020 2,030.00p 2,030.00p 2,000.00p 2,000.00p 207411
03/03/2020 1,934.00p 2,035.00p 1,934.00p 2,000.00p 316134
02/03/2020 1,910.00p 1,934.00p 1,894.16p 1,924.00p 331651
28/02/2020 1,922.00p 1,940.00p 1,870.00p 1,886.00p 481159
27/02/2020 2,000.00p 2,010.00p 1,946.57p 1,962.00p 229525
26/02/2020 2,010.00p 2,025.00p 1,975.00p 2,015.00p 251583
25/02/2020 2,040.00p 2,065.00p 2,011.32p 2,015.00p 156388
24/02/2020 2,065.00p 2,072.57p 2,040.00p 2,040.00p 200872
21/02/2020 2,110.00p 2,110.00p 2,085.00p 2,085.00p 85608
20/02/2020 2,110.00p 2,117.61p 2,089.54p 2,095.00p 111769
19/02/2020 2,100.00p 2,110.00p 2,080.66p 2,100.00p 104638
18/02/2020 2,085.00p 2,100.00p 2,075.00p 2,080.00p 132742
17/02/2020 2,105.00p 2,105.00p 2,076.03p 2,080.00p 124988
14/02/2020 2,075.00p 2,101.57p 2,075.00p 2,100.00p 97756
13/02/2020 2,100.00p 2,100.00p 2,065.00p 2,080.00p 121702
12/02/2020 2,095.00p 2,105.00p 2,095.00p 2,100.00p 130002
11/02/2020 2,080.00p 2,125.00p 2,080.00p 2,105.00p 134387
10/02/2020 2,100.00p 2,115.00p 2,085.00p 2,090.00p 112179
07/02/2020 2,100.00p 2,119.00p 2,095.00p 2,095.00p 95947
06/02/2020 2,085.00p 2,125.00p 2,085.00p 2,110.00p 115628
05/02/2020 2,045.00p 2,105.00p 2,040.10p 2,085.00p 186929
04/02/2020 2,045.00p 2,050.00p 2,035.50p 2,045.00p 119985
03/02/2020 2,060.00p 2,073.40p 2,030.00p 2,030.00p 142733
31/01/2020 2,090.00p 2,090.00p 2,050.00p 2,050.00p 101209
30/01/2020 2,070.00p 2,091.20p 2,060.00p 2,060.00p 118911
29/01/2020 2,060.00p 2,075.00p 2,050.00p 2,060.00p 77198
28/01/2020 2,070.00p 2,083.20p 2,051.80p 2,055.00p 107315
27/01/2020 2,070.00p 2,075.96p 2,060.00p 2,060.00p 117689
24/01/2020 2,090.00p 2,094.00p 2,070.20p 2,085.00p 90525
23/01/2020 2,080.00p 2,090.00p 2,065.00p 2,065.00p 84988
22/01/2020 2,100.00p 2,105.00p 2,080.00p 2,080.00p 87908
21/01/2020 2,080.00p 2,097.80p 2,080.00p 2,080.00p 96018
20/01/2020 2,095.00p 2,099.00p 2,074.74p 2,085.00p 151606
17/01/2020 2,085.00p 2,091.06p 2,066.00p 2,080.00p 192492
16/01/2020 2,060.00p 2,073.35p 2,045.00p 2,065.00p 122155
15/01/2020 2,070.00p 2,080.40p 2,060.00p 2,060.00p 127256
14/01/2020 2,105.00p 2,105.00p 2,065.00p 2,070.00p 149699
13/01/2020 2,075.00p 2,100.00p 2,070.00p 2,080.00p 143886
10/01/2020 2,110.00p 2,110.00p 2,070.00p 2,075.00p 136223
09/01/2020 2,085.00p 2,106.20p 2,075.00p 2,075.00p 94776
08/01/2020 2,100.00p 2,114.25p 2,080.00p 2,085.00p 72848
07/01/2020 2,115.00p 2,115.00p 2,100.00p 2,100.00p 98054
06/01/2020 2,135.00p 2,135.00p 2,095.50p 2,100.00p 115325
03/01/2020 2,135.00p 2,135.00p 2,100.50p 2,115.00p 102413
02/01/2020 2,140.00p 2,144.00p 2,105.00p 2,120.00p 134029
31/12/2019 2,125.00p 2,134.40p 2,115.00p 2,115.00p 49961
30/12/2019 2,130.00p 2,145.00p 2,120.00p 2,120.00p 76560
27/12/2019 2,145.00p 2,150.00p 2,126.50p 2,135.00p 74653
24/12/2019 2,135.00p 2,155.00p 2,130.00p 2,155.00p 52246
23/12/2019 2,090.00p 2,130.00p 2,090.00p 2,130.00p 88538
20/12/2019 2,115.00p 2,130.00p 2,090.00p 2,105.00p 193434
19/12/2019 2,155.00p 2,155.00p 2,117.52p 2,125.00p 135604
18/12/2019 2,140.00p 2,157.95p 2,140.00p 2,140.00p 97613
17/12/2019 2,155.00p 2,160.00p 2,125.00p 2,145.00p 269169
16/12/2019 2,155.00p 2,165.00p 2,130.00p 2,165.00p 262099
13/12/2019 2,140.00p 2,170.00p 2,130.00p 2,155.00p 295387
12/12/2019 2,135.00p 2,145.00p 2,123.75p 2,145.00p 138148
11/12/2019 2,125.00p 2,140.00p 2,125.00p 2,135.00p 173785
10/12/2019 2,125.00p 2,140.00p 2,125.00p 2,140.00p 136558
09/12/2019 2,145.00p 2,145.00p 2,130.00p 2,145.00p 153821
06/12/2019 2,140.00p 2,145.00p 2,125.50p 2,145.00p 76999
05/12/2019 2,135.00p 2,145.00p 2,115.20p 2,135.00p 93513
04/12/2019 2,110.00p 2,135.00p 2,110.00p 2,135.00p 89095
03/12/2019 2,145.00p 2,160.00p 2,121.40p 2,135.00p 102194
02/12/2019 2,170.00p 2,175.00p 2,150.00p 2,155.00p 133233
29/11/2019 2,170.00p 2,180.00p 2,152.20p 2,170.00p 82064
28/11/2019 2,175.00p 2,180.00p 2,157.20p 2,175.00p 111969
27/11/2019 2,180.00p 2,180.00p 2,165.15p 2,175.00p 107951
26/11/2019 2,175.00p 2,185.00p 2,158.80p 2,180.00p 137947
25/11/2019 2,155.00p 2,180.51p 2,144.35p 2,175.00p 147410
22/11/2019 2,125.00p 2,160.00p 2,125.00p 2,160.00p 110883
21/11/2019 2,145.00p 2,155.00p 2,130.00p 2,150.00p 78910
20/11/2019 2,155.00p 2,155.00p 2,135.00p 2,150.00p 77983
19/11/2019 2,150.00p 2,165.00p 2,146.85p 2,150.00p 141874
18/11/2019 2,160.00p 2,165.00p 2,150.00p 2,150.00p 86719
15/11/2019 2,165.00p 2,165.00p 2,145.50p 2,155.00p 123909
14/11/2019 2,155.00p 2,160.00p 2,150.00p 2,155.00p 77645
13/11/2019 2,145.00p 2,160.00p 2,145.00p 2,160.00p 107103
12/11/2019 2,135.00p 2,170.00p 2,135.00p 2,170.00p 103434
11/11/2019 2,135.00p 2,158.89p 2,135.00p 2,155.00p 87545
08/11/2019 2,165.00p 2,170.00p 2,150.00p 2,160.00p 149841
07/11/2019 2,155.00p 2,170.00p 2,146.10p 2,165.00p 137689
06/11/2019 2,160.00p 2,161.40p 2,135.00p 2,155.00p 127069
05/11/2019 2,170.00p 2,170.00p 2,150.05p 2,155.00p 129028
04/11/2019 2,135.00p 2,180.00p 2,135.00p 2,170.00p 101554
01/11/2019 2,125.00p 2,140.00p 2,111.54p 2,140.00p 94440
31/10/2019 2,125.00p 2,135.00p 2,116.65p 2,125.00p 144781
30/10/2019 2,110.00p 2,135.00p 2,110.00p 2,135.00p 96546
29/10/2019 2,135.00p 2,135.00p 2,120.00p 2,135.00p 117175
28/10/2019 2,125.00p 2,135.00p 2,115.00p 2,135.00p 92718
25/10/2019 2,100.00p 2,125.00p 2,100.00p 2,120.00p 84625
24/10/2019 2,120.00p 2,125.00p 2,106.65p 2,125.00p 64337
23/10/2019 2,120.00p 2,125.00p 2,105.00p 2,125.00p 112253
22/10/2019 2,120.00p 2,120.00p 2,107.90p 2,115.00p 116208
21/10/2019 2,115.00p 2,120.00p 2,100.00p 2,120.00p 123110
18/10/2019 2,125.00p 2,125.00p 2,104.89p 2,120.00p 111482
17/10/2019 2,100.00p 2,130.00p 2,100.00p 2,125.00p 145405
16/10/2019 2,135.00p 2,136.20p 2,098.64p 2,120.00p 146451
15/10/2019 2,130.00p 2,145.00p 2,120.00p 2,135.00p 133027
14/10/2019 2,145.00p 2,150.00p 2,115.00p 2,135.00p 74301
11/10/2019 2,125.00p 2,145.00p 2,100.00p 2,145.00p 186062
10/10/2019 2,115.00p 2,125.00p 2,108.43p 2,125.00p 83096
09/10/2019 2,115.00p 2,120.00p 2,104.95p 2,120.00p 75396
08/10/2019 2,130.00p 2,130.00p 2,100.00p 2,115.00p 65082
07/10/2019 2,090.00p 2,120.00p 2,090.00p 2,115.00p 88382
04/10/2019 2,095.00p 2,110.00p 2,065.00p 2,110.00p 75524
03/10/2019 2,105.00p 2,105.00p 2,083.00p 2,095.00p 74419
02/10/2019 2,135.00p 2,154.53p 2,112.53p 2,115.00p 65959
01/10/2019 2,145.00p 2,155.00p 2,135.00p 2,155.00p 84312
30/09/2019 2,155.00p 2,155.00p 2,137.80p 2,140.00p 84802
27/09/2019 2,140.00p 2,160.00p 2,140.00p 2,150.00p 163934
26/09/2019 2,145.00p 2,160.50p 2,130.15p 2,145.00p 112303
25/09/2019 2,135.00p 2,140.17p 2,130.00p 2,135.00p 76540
24/09/2019 2,145.00p 2,145.00p 2,135.00p 2,145.00p 70282
23/09/2019 2,160.00p 2,160.00p 2,139.90p 2,145.00p 100394
20/09/2019 2,150.00p 2,170.00p 2,144.60p 2,155.00p 117067
19/09/2019 2,130.00p 2,165.00p 2,130.00p 2,160.00p 189314
18/09/2019 2,145.00p 2,150.00p 2,132.40p 2,135.00p 97722
17/09/2019 2,150.00p 2,155.00p 2,131.35p 2,140.00p 97280
16/09/2019 2,160.00p 2,160.00p 2,130.00p 2,145.00p 150564
13/09/2019 2,165.00p 2,179.70p 2,150.00p 2,170.00p 105509
12/09/2019 2,160.00p 2,170.00p 2,158.28p 2,165.00p 60278
11/09/2019 2,160.00p 2,180.00p 2,150.00p 2,160.00p 94928
10/09/2019 2,150.00p 2,160.00p 2,148.21p 2,155.00p 88722
09/09/2019 2,145.00p 2,166.63p 2,140.00p 2,160.00p 151455
06/09/2019 2,130.00p 2,150.00p 2,127.80p 2,145.00p 94336
05/09/2019 2,135.00p 2,140.83p 2,120.00p 2,140.00p 111088
04/09/2019 2,125.00p 2,145.00p 2,123.48p 2,135.00p 98888
03/09/2019 2,140.00p 2,140.00p 2,115.00p 2,135.00p 94284
02/09/2019 2,130.00p 2,140.00p 2,110.00p 2,135.00p 78597
30/08/2019 2,115.00p 2,135.00p 2,106.15p 2,120.00p 73425
29/08/2019 2,090.00p 2,125.00p 2,080.00p 2,115.00p 73639
28/08/2019 2,080.00p 2,115.00p 2,080.00p 2,095.00p 81083
27/08/2019 2,080.00p 2,105.00p 2,080.00p 2,100.00p 84397
23/08/2019 2,095.00p 2,114.05p 2,085.00p 2,095.00p 83546
22/08/2019 2,100.00p 2,114.40p 2,085.00p 2,100.00p 93145
21/08/2019 2,110.00p 2,125.00p 2,110.00p 2,120.00p 95453
20/08/2019 2,130.00p 2,130.00p 2,100.00p 2,115.00p 89912
19/08/2019 2,090.00p 2,136.72p 2,090.00p 2,125.00p 128830
16/08/2019 2,025.00p 2,085.00p 2,025.00p 2,085.00p 91987
15/08/2019 2,055.00p 2,061.74p 2,020.00p 2,055.00p 146881
14/08/2019 2,075.00p 2,085.00p 2,055.00p 2,055.00p 93564
13/08/2019 2,080.00p 2,099.00p 2,055.00p 2,085.00p 130206
12/08/2019 2,100.00p 2,121.04p 2,070.00p 2,070.00p 113583
09/08/2019 2,100.00p 2,105.00p 2,080.00p 2,085.00p 122369
08/08/2019 2,035.00p 2,095.00p 2,032.00p 2,085.00p 154625
07/08/2019 2,035.00p 2,043.10p 2,025.00p 2,040.00p 129380
06/08/2019 2,030.00p 2,050.00p 2,015.00p 2,025.00p 168891
05/08/2019 2,065.00p 2,083.35p 2,030.00p 2,035.00p 139498
02/08/2019 2,105.00p 2,115.00p 2,080.00p 2,080.00p 89253
01/08/2019 2,150.00p 2,150.00p 2,124.00p 2,130.00p 102942
31/07/2019 2,140.00p 2,155.00p 2,140.00p 2,140.00p 87745
30/07/2019 2,150.00p 2,150.00p 2,139.95p 2,145.00p 100555
29/07/2019 2,150.00p 2,150.00p 2,130.20p 2,135.00p 88511
26/07/2019 2,135.00p 2,150.00p 2,120.20p 2,150.00p 76525
25/07/2019 2,125.00p 2,140.00p 2,125.00p 2,135.00p 127437
24/07/2019 2,120.00p 2,130.00p 2,120.00p 2,130.00p 103545
23/07/2019 2,110.00p 2,127.50p 2,100.15p 2,125.00p 99975
22/07/2019 2,115.00p 2,120.00p 2,101.65p 2,110.00p 122456
19/07/2019 2,110.00p 2,120.00p 2,100.00p 2,115.00p 78702
18/07/2019 2,115.00p 2,115.00p 2,101.60p 2,110.00p 73117
17/07/2019 2,100.00p 2,125.00p 2,092.00p 2,115.00p 145559
16/07/2019 2,080.00p 2,100.00p 2,080.00p 2,090.00p 95920
15/07/2019 2,090.00p 2,095.00p 2,081.10p 2,090.00p 113534
12/07/2019 2,095.00p 2,095.00p 2,080.00p 2,090.00p 95303
11/07/2019 2,090.00p 2,095.00p 2,080.00p 2,080.00p 128556
10/07/2019 2,090.00p 2,100.00p 2,080.00p 2,090.00p 127256
09/07/2019 2,100.00p 2,100.00p 2,085.00p 2,090.00p 82104
08/07/2019 2,110.00p 2,114.37p 2,085.00p 2,100.00p 81419
05/07/2019 2,120.00p 2,121.26p 2,105.00p 2,110.00p 81265
04/07/2019 2,100.00p 2,115.00p 2,100.00p 2,110.00p 67694
03/07/2019 2,105.00p 2,115.00p 2,097.20p 2,115.00p 100787
02/07/2019 2,100.00p 2,115.00p 2,100.00p 2,105.00p 90396
01/07/2019 2,085.00p 2,115.00p 2,082.58p 2,105.00p 122745
28/06/2019 2,070.00p 2,085.00p 2,067.20p 2,085.00p 81765
27/06/2019 2,075.00p 2,085.00p 2,068.80p 2,075.00p 90836
26/06/2019 2,070.00p 2,084.40p 2,065.00p 2,075.00p 80924
25/06/2019 2,085.00p 2,085.00p 2,065.00p 2,080.00p 98825
24/06/2019 2,085.00p 2,095.00p 2,079.05p 2,085.00p 118677
21/06/2019 2,070.00p 2,095.00p 2,070.00p 2,090.00p 219023
20/06/2019 2,075.00p 2,092.60p 2,069.10p 2,075.00p 132919

*Close Price adjusted for both dividends and splits