Ruffer Investment Company Ltd Red PTG Pref Shares (RICA) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ruffer Investment Company Ltd Red PTG Pref Shares

Date Open High Low Close* Volume
30/10/2017 234.00p 234.75p 232.50p 234.75p 102142
27/10/2017 232.50p 233.75p 231.61p 232.75p 85522
26/10/2017 233.00p 233.75p 232.32p 233.00p 153260
25/10/2017 234.25p 234.25p 232.50p 234.00p 163760
24/10/2017 232.75p 233.75p 232.25p 233.75p 170127
23/10/2017 234.50p 234.52p 233.47p 234.00p 158418
20/10/2017 235.00p 235.00p 232.84p 234.75p 154377
19/10/2017 233.50p 235.00p 233.16p 234.50p 209572
18/10/2017 235.00p 235.00p 231.77p 235.00p 150353
17/10/2017 232.75p 233.00p 232.50p 232.75p 166502
16/10/2017 233.75p 233.75p 232.19p 233.00p 145734
13/10/2017 232.50p 233.50p 232.25p 233.00p 129737
12/10/2017 232.75p 233.50p 232.75p 233.12p 23406
11/10/2017 232.00p 233.75p 232.00p 233.12p 38838
10/10/2017 234.00p 234.00p 232.00p 232.63p 196643
09/10/2017 231.25p 234.00p 231.25p 233.00p 59614
06/10/2017 232.25p 232.25p 232.25p 232.25p 3
05/10/2017 230.25p 232.50p 230.25p 232.25p 14573
04/10/2017 230.50p 232.50p 230.25p 232.50p 56464
03/10/2017 231.00p 232.25p 230.50p 231.38p 21536
02/10/2017 232.00p 232.00p 230.00p 232.00p 42369
29/09/2017 231.50p 231.50p 229.75p 229.75p 30732
28/09/2017 229.25p 230.75p 229.25p 230.12p 17265
27/09/2017 232.00p 232.00p 231.25p 231.50p 41815
26/09/2017 230.25p 230.25p 230.25p 230.25p 18856
25/09/2017 230.00p 231.50p 229.50p 230.25p 78122
22/09/2017 231.25p 231.50p 230.00p 231.25p 6694
21/09/2017 230.00p 231.00p 228.50p 230.00p 91013
20/09/2017 230.00p 231.75p 230.00p 230.00p 38885
19/09/2017 231.25p 231.25p 229.00p 229.00p 20206
18/09/2017 230.00p 232.00p 229.25p 229.25p 106951
15/09/2017 233.75p 233.75p 227.50p 227.50p 95798
14/09/2017 232.75p 233.00p 232.00p 232.00p 20972
13/09/2017 232.50p 233.75p 232.50p 233.75p 5709
12/09/2017 235.00p 235.00p 232.00p 233.00p 93990
11/09/2017 234.25p 234.50p 233.00p 233.75p 81006
08/09/2017 232.25p 232.25p 232.25p 232.25p 5
07/09/2017 234.50p 234.00p 233.38p 233.38p 116911
06/09/2017 234.50p 234.50p 232.50p 234.00p 73451
05/09/2017 233.00p 234.50p 233.00p 234.50p 17372
04/09/2017 235.00p 235.50p 234.00p 234.50p 53593
01/09/2017 233.50p 235.00p 233.00p 235.00p 20089
31/08/2017 232.00p 234.50p 232.00p 234.50p 5129
30/08/2017 233.00p 233.50p 232.00p 233.50p 27204
29/08/2017 235.50p 235.50p 233.00p 234.00p 21522
25/08/2017 235.50p 235.50p 233.00p 235.00p 5522
24/08/2017 234.00p 234.00p 231.00p 232.25p 52822
23/08/2017 233.25p 234.00p 232.25p 232.25p 74686
22/08/2017 233.50p 233.50p 232.25p 233.12p 31404
21/08/2017 233.75p 235.00p 233.75p 233.75p 18240
18/08/2017 233.00p 234.75p 233.00p 233.75p 61664
17/08/2017 233.00p 235.50p 233.00p 234.00p 9738
16/08/2017 235.00p 235.00p 233.25p 233.75p 36543
15/08/2017 234.50p 235.25p 233.50p 234.25p 99845
14/08/2017 235.00p 235.00p 233.50p 234.50p 52209
11/08/2017 234.00p 234.50p 234.00p 234.50p 31789
10/08/2017 233.00p 235.00p 233.00p 235.00p 50753
09/08/2017 232.75p 235.25p 232.50p 234.50p 24318
08/08/2017 234.00p 235.00p 233.50p 234.00p 15053
07/08/2017 235.00p 235.50p 235.00p 235.25p 22692
04/08/2017 234.00p 234.50p 234.00p 234.25p 51120
03/08/2017 232.50p 233.25p 232.50p 233.25p 105719
02/08/2017 232.00p 234.00p 232.00p 233.38p 60096
01/08/2017 233.75p 233.75p 230.50p 230.50p 86768
31/07/2017 232.00p 232.00p 231.00p 231.00p 48465
28/07/2017 232.00p 233.50p 232.00p 232.00p 26019
27/07/2017 232.25p 233.75p 232.25p 232.25p 26291
26/07/2017 235.00p 235.00p 232.00p 233.50p 74552
25/07/2017 233.50p 234.25p 233.00p 233.25p 11765
24/07/2017 233.25p 233.50p 232.00p 233.50p 79697
21/07/2017 234.75p 235.00p 232.50p 233.12p 16838
20/07/2017 236.00p 236.00p 233.25p 233.25p 30096
19/07/2017 234.50p 235.75p 232.50p 233.63p 49844
18/07/2017 233.50p 234.00p 233.00p 233.00p 28533
17/07/2017 233.50p 236.50p 233.00p 233.38p 15339
14/07/2017 235.25p 235.75p 234.00p 234.25p 45148
13/07/2017 234.00p 235.50p 234.00p 234.00p 29420
12/07/2017 235.75p 235.75p 233.75p 234.25p 43094
11/07/2017 234.75p 234.75p 233.00p 233.00p 78327
10/07/2017 235.50p 235.88p 235.50p 235.88p 23783
07/07/2017 236.00p 236.50p 235.50p 236.50p 89261
06/07/2017 234.50p 236.75p 234.50p 235.00p 77068
05/07/2017 234.00p 234.75p 234.00p 234.75p 7518
04/07/2017 234.00p 235.50p 234.00p 234.00p 16122
03/07/2017 235.25p 236.50p 234.00p 235.50p 50702
30/06/2017 236.50p 236.50p 236.00p 236.00p 2046
29/06/2017 234.00p 236.50p 233.75p 236.25p 77147
28/06/2017 232.25p 234.50p 232.00p 234.50p 135454
27/06/2017 232.25p 235.00p 232.25p 233.63p 88998
26/06/2017 232.25p 233.38p 232.25p 233.38p 2445
23/06/2017 235.75p 235.75p 233.00p 235.75p 101310
22/06/2017 234.25p 234.50p 233.50p 233.75p 36477
21/06/2017 235.75p 235.75p 233.00p 233.00p 102200
20/06/2017 236.75p 236.75p 233.00p 233.00p 105980
19/06/2017 236.50p 237.75p 234.00p 234.00p 139570
16/06/2017 237.50p 237.50p 235.25p 235.75p 108695
15/06/2017 235.25p 237.39p 235.25p 235.50p 139529
14/06/2017 236.00p 236.75p 235.25p 236.00p 170882
13/06/2017 235.75p 236.75p 235.50p 235.88p 171695
12/06/2017 240.75p 240.75p 235.50p 236.50p 300576
09/06/2017 237.00p 241.00p 236.58p 240.00p 231657
08/06/2017 237.50p 238.63p 236.25p 238.63p 148611
07/06/2017 237.50p 237.53p 236.25p 236.75p 137556
06/06/2017 239.50p 239.50p 236.25p 236.63p 136444
05/06/2017 239.50p 239.50p 236.75p 237.75p 142671
02/06/2017 238.25p 239.50p 237.53p 238.50p 134127
01/06/2017 237.00p 239.50p 237.00p 239.50p 139498
31/05/2017 238.50p 239.75p 236.50p 237.75p 135964
30/05/2017 238.25p 240.00p 237.00p 238.88p 181466
26/05/2017 237.50p 239.50p 237.10p 239.50p 112648
25/05/2017 236.25p 239.00p 236.22p 238.12p 195627
24/05/2017 235.00p 237.00p 234.84p 236.50p 146739
23/05/2017 234.25p 236.25p 234.25p 235.75p 255514
22/05/2017 236.50p 236.50p 235.00p 236.50p 188461
19/05/2017 235.75p 236.25p 235.39p 236.00p 107718
18/05/2017 235.25p 236.00p 234.14p 235.25p 138093
17/05/2017 235.00p 235.35p 233.98p 234.63p 155761
16/05/2017 234.00p 235.25p 234.00p 234.50p 193226
15/05/2017 232.00p 235.25p 232.00p 235.25p 190196
12/05/2017 231.75p 234.50p 231.75p 233.63p 142971
11/05/2017 232.25p 234.00p 231.75p 232.50p 162620
10/05/2017 234.50p 234.50p 232.00p 233.00p 99138
09/05/2017 232.50p 233.58p 232.00p 233.38p 161328
08/05/2017 234.25p 234.25p 232.03p 232.50p 171983
05/05/2017 233.00p 234.50p 231.50p 232.75p 141892
04/05/2017 234.75p 236.25p 234.00p 234.25p 240989
03/05/2017 234.75p 236.00p 234.00p 236.00p 267528
02/05/2017 236.25p 236.25p 233.77p 236.00p 196502
28/04/2017 234.00p 234.68p 233.50p 233.50p 183894
27/04/2017 234.75p 235.75p 234.18p 234.25p 169408
26/04/2017 236.00p 236.00p 234.00p 235.12p 153976
25/04/2017 236.00p 236.00p 233.50p 234.00p 102402
24/04/2017 233.50p 235.22p 233.40p 233.50p 155606
21/04/2017 233.25p 234.66p 232.50p 233.00p 156772
20/04/2017 236.00p 236.00p 232.50p 233.12p 166550
19/04/2017 233.00p 234.50p 232.75p 233.00p 105346
18/04/2017 234.50p 235.19p 232.50p 233.75p 145841
13/04/2017 234.50p 235.50p 234.50p 234.50p 101462
12/04/2017 236.50p 236.50p 233.90p 234.50p 145851
11/04/2017 235.50p 235.52p 233.50p 234.38p 188079
10/04/2017 235.00p 235.75p 233.68p 235.00p 244384
07/04/2017 236.50p 236.59p 234.00p 234.75p 148247
06/04/2017 234.00p 236.25p 234.00p 235.00p 181280
05/04/2017 236.00p 236.56p 234.00p 234.00p 181657
04/04/2017 234.50p 235.50p 234.00p 234.00p 214202
03/04/2017 236.25p 237.44p 234.00p 234.75p 199725
31/03/2017 235.50p 237.50p 234.50p 237.50p 261421
30/03/2017 238.00p 238.50p 234.50p 235.50p 185711
29/03/2017 238.50p 238.50p 234.50p 236.25p 774837
28/03/2017 236.50p 237.46p 235.50p 235.75p 191905
27/03/2017 237.00p 237.00p 234.27p 235.50p 287224
24/03/2017 236.50p 238.50p 235.20p 236.25p 149010
23/03/2017 236.50p 238.50p 235.30p 236.75p 203847
22/03/2017 238.00p 238.00p 235.40p 236.25p 211148
21/03/2017 237.00p 237.25p 235.00p 235.00p 134861
20/03/2017 236.00p 237.50p 235.18p 235.50p 170474
17/03/2017 235.75p 238.00p 234.50p 234.50p 263188
16/03/2017 238.75p 238.75p 235.36p 236.00p 123451
15/03/2017 236.00p 237.75p 235.63p 237.75p 151418
14/03/2017 236.00p 237.00p 235.50p 237.00p 337613
13/03/2017 238.25p 238.25p 236.00p 236.63p 223216
10/03/2017 237.75p 238.25p 236.21p 237.12p 140544
09/03/2017 237.75p 238.00p 235.50p 238.00p 162453
08/03/2017 238.00p 238.00p 235.94p 236.25p 119976
07/03/2017 238.75p 238.75p 236.50p 236.50p 173284
06/03/2017 238.50p 238.75p 236.35p 236.63p 189871
03/03/2017 238.50p 238.52p 235.75p 238.50p 83325
02/03/2017 236.00p 238.75p 234.50p 238.75p 115348
01/03/2017 239.00p 239.00p 235.96p 238.00p 198072
28/02/2017 237.25p 239.31p 237.25p 237.25p 109908
27/02/2017 239.75p 239.75p 237.50p 237.50p 166521
24/02/2017 236.75p 240.00p 236.50p 236.50p 157941
23/02/2017 239.75p 240.00p 236.50p 238.25p 154275
22/02/2017 239.00p 239.48p 238.30p 239.25p 118708
21/02/2017 237.25p 238.70p 237.25p 238.00p 98722
20/02/2017 238.25p 238.25p 236.00p 238.25p 149328
17/02/2017 239.75p 239.75p 236.11p 238.12p 187004
16/02/2017 238.72p 239.37p 237.24p 238.00p 113658
15/02/2017 235.00p 240.00p 235.00p 237.88p 201820
14/02/2017 237.25p 238.52p 236.03p 237.75p 166863
13/02/2017 239.50p 239.50p 235.49p 237.25p 173647
10/02/2017 237.75p 239.00p 235.25p 236.25p 214196
09/02/2017 234.75p 237.50p 234.50p 235.37p 107319
08/02/2017 236.50p 239.00p 235.00p 235.75p 137432
07/02/2017 238.00p 238.75p 235.00p 235.25p 176495
06/02/2017 237.75p 238.00p 235.12p 238.00p 106770
03/02/2017 235.75p 237.00p 234.00p 235.75p 130619
02/02/2017 236.77p 237.10p 235.16p 236.50p 101938
01/02/2017 237.75p 237.99p 235.78p 236.37p 122964
31/01/2017 235.00p 237.06p 234.85p 236.50p 101981
30/01/2017 234.50p 236.65p 234.20p 236.00p 42601
27/01/2017 235.00p 236.62p 234.59p 236.37p 118036
26/01/2017 236.00p 237.75p 234.34p 237.50p 100027
25/01/2017 238.00p 238.00p 234.16p 235.50p 66216
24/01/2017 234.75p 236.54p 234.50p 235.75p 169309
23/01/2017 234.75p 236.00p 234.00p 235.00p 71811
20/01/2017 236.50p 236.50p 234.00p 234.00p 87012
19/01/2017 234.25p 236.00p 233.95p 235.75p 166373
18/01/2017 237.50p 237.50p 234.00p 234.00p 165655
17/01/2017 235.00p 236.50p 234.50p 236.50p 120835

*Close Price adjusted for both dividends and splits