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
16/01/2017 237.50p 237.50p 234.83p 235.50p 151441
13/01/2017 236.00p 236.00p 234.75p 235.75p 183126
12/01/2017 236.50p 236.50p 234.85p 235.75p 153715
11/01/2017 235.00p 235.88p 234.65p 235.00p 134533
10/01/2017 237.50p 237.50p 234.65p 236.00p 183046
09/01/2017 235.00p 237.75p 233.20p 237.75p 186382
06/01/2017 234.00p 235.50p 233.00p 235.50p 125262
05/01/2017 233.00p 236.00p 233.00p 233.00p 175793
04/01/2017 234.00p 235.00p 233.15p 235.00p 88770
03/01/2017 234.20p 234.90p 233.22p 234.63p 80674
30/12/2016 236.00p 236.00p 233.55p 234.50p 137948
29/12/2016 236.00p 236.00p 233.33p 234.00p 26582
28/12/2016 236.00p 236.00p 233.81p 235.25p 105694
23/12/2016 236.00p 236.00p 233.50p 235.00p 20230
22/12/2016 236.00p 236.00p 233.36p 235.50p 63833
21/12/2016 235.00p 235.00p 232.25p 233.50p 76187
20/12/2016 234.50p 235.61p 231.44p 233.75p 61654
19/12/2016 234.75p 234.75p 231.44p 233.63p 124310
16/12/2016 235.00p 235.00p 232.06p 233.25p 95742
15/12/2016 234.00p 234.50p 231.96p 233.00p 118836
14/12/2016 234.00p 234.00p 232.00p 232.50p 57268
13/12/2016 234.50p 234.50p 230.00p 232.50p 189426
12/12/2016 234.00p 234.00p 230.50p 233.50p 93564
09/12/2016 233.25p 233.75p 231.00p 233.75p 210788
08/12/2016 232.00p 233.50p 230.75p 231.00p 229112
07/12/2016 232.00p 232.00p 229.00p 229.25p 137584
06/12/2016 230.00p 231.75p 229.33p 230.75p 193667
05/12/2016 233.00p 233.00p 228.50p 230.50p 264655
02/12/2016 233.25p 233.25p 230.50p 230.50p 55591
01/12/2016 233.25p 233.25p 230.00p 230.00p 39902
30/11/2016 233.25p 233.25p 231.00p 233.25p 76000
29/11/2016 233.00p 233.30p 231.00p 232.00p 99917
28/11/2016 233.00p 233.00p 231.19p 232.00p 153024
25/11/2016 233.75p 233.75p 232.02p 232.25p 105068
24/11/2016 233.75p 233.75p 232.00p 232.00p 48794
23/11/2016 232.00p 233.00p 231.60p 232.00p 157647
22/11/2016 232.25p 233.50p 231.50p 231.75p 125681
21/11/2016 234.00p 234.00p 231.00p 232.00p 187919
18/11/2016 234.00p 234.25p 232.12p 233.75p 167512
17/11/2016 232.25p 235.00p 231.50p 235.00p 115569
16/11/2016 233.00p 233.00p 231.00p 232.00p 222398
15/11/2016 231.00p 234.50p 231.00p 231.50p 155504
14/11/2016 232.25p 233.72p 231.25p 232.50p 231888
11/11/2016 234.50p 235.25p 231.00p 231.50p 138937
10/11/2016 234.00p 235.50p 230.00p 235.50p 226229
09/11/2016 231.00p 233.00p 228.00p 230.00p 258978
08/11/2016 230.50p 233.25p 230.50p 231.75p 620472
07/11/2016 228.50p 233.96p 228.50p 230.50p 163840
04/11/2016 233.50p 233.97p 228.02p 228.25p 289939
03/11/2016 233.00p 235.50p 233.00p 233.00p 214363
02/11/2016 233.75p 236.06p 233.25p 236.00p 326013
01/11/2016 233.75p 235.55p 232.00p 234.50p 283854
31/10/2016 237.00p 237.00p 234.00p 235.00p 340247
28/10/2016 231.25p 237.00p 231.25p 237.00p 592849
27/10/2016 228.00p 233.00p 224.64p 231.38p 499767
26/10/2016 225.75p 227.95p 224.25p 226.00p 105883
25/10/2016 225.00p 226.25p 225.00p 226.00p 105734
24/10/2016 224.00p 226.50p 224.00p 225.00p 82827
21/10/2016 226.75p 226.75p 223.92p 224.00p 174348
20/10/2016 227.75p 227.75p 225.50p 225.50p 104050
19/10/2016 225.50p 227.19p 225.50p 225.50p 73951
18/10/2016 227.50p 227.50p 225.50p 225.50p 221918
17/10/2016 226.25p 228.13p 225.75p 225.75p 100345
14/10/2016 226.75p 229.75p 226.00p 226.00p 65059
13/10/2016 227.00p 229.50p 226.50p 227.00p 148582
12/10/2016 227.25p 230.75p 227.00p 228.50p 95517
11/10/2016 227.25p 230.75p 227.00p 230.00p 172319
10/10/2016 230.00p 231.00p 227.00p 229.00p 125165
07/10/2016 230.75p 231.00p 227.00p 231.00p 104690
06/10/2016 226.00p 228.62p 226.00p 226.50p 182565
05/10/2016 226.00p 230.25p 226.00p 226.00p 138079
04/10/2016 230.25p 231.00p 225.75p 225.75p 314531
03/10/2016 226.00p 229.50p 226.00p 228.75p 120658
30/09/2016 227.00p 228.00p 226.22p 228.00p 153737
29/09/2016 229.00p 230.50p 227.03p 227.50p 129673
28/09/2016 230.00p 230.00p 227.50p 230.00p 131609
27/09/2016 226.50p 229.00p 226.00p 229.00p 218149
26/09/2016 230.00p 230.00p 226.50p 228.13p 117663
23/09/2016 225.75p 229.80p 225.75p 228.00p 90101
22/09/2016 229.50p 229.87p 226.89p 229.00p 46476
21/09/2016 227.50p 229.00p 226.52p 229.00p 135914
20/09/2016 227.50p 228.00p 225.33p 226.25p 165844
19/09/2016 226.00p 227.50p 225.50p 225.50p 124475
16/09/2016 225.75p 228.00p 222.44p 227.50p 429312
15/09/2016 226.50p 226.50p 222.50p 223.50p 238268
14/09/2016 223.25p 226.00p 223.25p 224.25p 171015
13/09/2016 224.00p 226.00p 223.50p 224.00p 145126
12/09/2016 226.00p 226.30p 223.32p 225.00p 158542
09/09/2016 226.00p 227.77p 226.00p 227.00p 90077
08/09/2016 227.75p 227.75p 225.00p 227.25p 174779
07/09/2016 226.00p 226.97p 225.50p 226.25p 121048
06/09/2016 226.00p 227.00p 226.00p 227.00p 114857
05/09/2016 226.00p 227.29p 225.04p 226.00p 140335
02/09/2016 225.75p 227.00p 223.00p 223.00p 248494
01/09/2016 225.00p 225.00p 223.00p 223.00p 158008
31/08/2016 226.00p 226.00p 223.25p 223.25p 189077
30/08/2016 224.00p 226.55p 223.50p 223.50p 174439
26/08/2016 225.00p 226.75p 224.00p 224.25p 161913
25/08/2016 225.00p 228.01p 225.00p 225.00p 63416
24/08/2016 226.00p 229.50p 225.25p 225.25p 65710
23/08/2016 228.50p 229.40p 226.50p 228.75p 96189
22/08/2016 228.50p 228.50p 227.11p 228.00p 143618
19/08/2016 228.59p 228.59p 227.00p 227.38p 63054
18/08/2016 229.00p 229.00p 227.00p 227.87p 88040
17/08/2016 228.92p 228.92p 226.92p 227.50p 106716
16/08/2016 228.00p 229.00p 225.25p 227.25p 126181
15/08/2016 225.00p 228.00p 222.29p 226.50p 249892
12/08/2016 222.00p 224.00p 220.00p 224.00p 205592
11/08/2016 219.75p 221.00p 218.27p 221.00p 154775
10/08/2016 220.00p 220.00p 217.31p 219.75p 108779
09/08/2016 219.75p 219.75p 216.15p 219.75p 130120
08/08/2016 218.50p 219.75p 216.35p 219.75p 121200
05/08/2016 216.50p 218.11p 214.81p 218.00p 199206
04/08/2016 215.00p 215.67p 213.80p 214.00p 211276
03/08/2016 213.25p 215.17p 213.25p 213.25p 149102
02/08/2016 214.00p 215.25p 213.75p 214.00p 82243
01/08/2016 214.25p 214.94p 213.02p 214.25p 86766
29/07/2016 213.25p 215.25p 212.75p 212.75p 108522
28/07/2016 213.25p 215.00p 213.25p 213.25p 79369
27/07/2016 215.00p 215.75p 213.36p 214.00p 112585
26/07/2016 216.75p 217.25p 214.02p 216.25p 64393
25/07/2016 218.00p 218.41p 216.24p 217.00p 135402
22/07/2016 216.50p 218.00p 216.00p 216.50p 65365
21/07/2016 216.50p 218.00p 216.50p 216.50p 96121
20/07/2016 218.00p 218.00p 216.00p 216.00p 142563
19/07/2016 216.00p 217.73p 215.33p 216.00p 39754
18/07/2016 214.00p 217.75p 214.00p 217.75p 162542
15/07/2016 216.00p 217.75p 214.41p 217.50p 81021
14/07/2016 216.00p 218.00p 213.50p 218.00p 154987
13/07/2016 216.00p 217.50p 215.25p 216.25p 153267
12/07/2016 216.50p 217.78p 216.00p 216.00p 194490
11/07/2016 215.00p 217.32p 215.00p 216.50p 155969
08/07/2016 215.00p 216.55p 215.00p 215.75p 136899
07/07/2016 217.00p 217.88p 215.00p 216.00p 171158
06/07/2016 216.00p 218.00p 216.00p 217.75p 195940
05/07/2016 213.00p 217.00p 213.00p 217.00p 329525
04/07/2016 213.00p 215.30p 211.93p 214.00p 240003
01/07/2016 208.50p 213.00p 208.25p 213.00p 306761
30/06/2016 207.50p 211.00p 207.50p 211.00p 166067
29/06/2016 208.50p 210.00p 207.00p 209.00p 248200
28/06/2016 207.00p 208.72p 206.00p 206.00p 172371
27/06/2016 205.00p 209.00p 203.94p 208.75p 213218
24/06/2016 191.00p 205.00p 191.00p 203.87p 300246
23/06/2016 202.75p 205.50p 202.75p 203.75p 116977
22/06/2016 203.50p 204.53p 202.70p 203.25p 71946
21/06/2016 203.50p 203.50p 201.00p 201.75p 60085
20/06/2016 201.00p 203.50p 200.23p 203.00p 89762
17/06/2016 199.50p 201.00p 197.50p 201.00p 101205
16/06/2016 197.75p 199.53p 197.75p 197.75p 102248
15/06/2016 193.75p 199.50p 193.75p 198.00p 337366
14/06/2016 197.00p 198.10p 193.50p 193.75p 297298
13/06/2016 201.00p 202.15p 197.70p 199.00p 997355
10/06/2016 203.50p 206.00p 201.00p 201.00p 126218
09/06/2016 205.50p 205.50p 203.50p 203.50p 54034
08/06/2016 204.00p 206.00p 203.50p 206.00p 118691
07/06/2016 206.50p 206.50p 204.00p 206.50p 49488
06/06/2016 206.00p 206.00p 204.00p 206.00p 72143
03/06/2016 203.75p 206.00p 203.61p 206.00p 83284
02/06/2016 203.50p 204.93p 203.50p 204.75p 92797
01/06/2016 203.75p 205.42p 203.50p 203.50p 68617
31/05/2016 204.00p 206.00p 204.00p 206.00p 141527
27/05/2016 206.00p 206.00p 204.20p 205.50p 68673
26/05/2016 204.50p 206.00p 204.50p 206.00p 128548
25/05/2016 206.00p 206.00p 204.96p 206.00p 89360
24/05/2016 206.00p 206.00p 204.66p 206.00p 114132
23/05/2016 206.00p 206.00p 204.50p 206.00p 80420
20/05/2016 206.00p 206.00p 204.50p 206.00p 95102
19/05/2016 206.00p 206.00p 203.85p 206.00p 47083
18/05/2016 203.50p 205.25p 203.50p 205.25p 121556
17/05/2016 203.50p 206.00p 203.50p 204.75p 81133
16/05/2016 205.75p 205.75p 204.25p 205.75p 80267
13/05/2016 205.75p 205.75p 203.82p 205.75p 129885
12/05/2016 205.75p 205.75p 204.04p 205.75p 65221
11/05/2016 204.00p 206.00p 202.00p 206.00p 327459
10/05/2016 202.25p 205.96p 202.00p 202.50p 79224
09/05/2016 204.00p 205.25p 202.25p 202.50p 157936
06/05/2016 203.50p 204.00p 202.50p 202.75p 163260
05/05/2016 204.00p 204.00p 202.50p 202.75p 103574
04/05/2016 203.75p 204.15p 201.50p 202.50p 311504
03/05/2016 203.75p 203.75p 201.25p 203.50p 117309
29/04/2016 201.50p 203.60p 201.50p 202.75p 62129
28/04/2016 203.00p 203.50p 201.75p 201.75p 113914
27/04/2016 203.75p 203.75p 201.75p 201.75p 225409
26/04/2016 202.75p 203.75p 202.09p 202.75p 92679
25/04/2016 202.75p 202.75p 201.25p 202.00p 134395
22/04/2016 202.75p 202.75p 201.01p 201.87p 116589
21/04/2016 201.50p 203.00p 201.09p 202.00p 97802
20/04/2016 201.50p 202.75p 200.75p 202.75p 200491
19/04/2016 202.00p 202.00p 200.75p 200.75p 238742
18/04/2016 201.50p 201.70p 198.83p 201.00p 127505
15/04/2016 202.00p 202.00p 199.52p 201.13p 171109
14/04/2016 200.75p 201.78p 199.63p 201.00p 228969
13/04/2016 199.00p 201.75p 199.00p 199.50p 161884
12/04/2016 202.00p 202.00p 199.81p 201.00p 125055
11/04/2016 201.75p 201.75p 199.52p 201.75p 163778
08/04/2016 202.00p 202.00p 200.00p 200.62p 148490
07/04/2016 200.00p 202.00p 199.81p 200.00p 161304
06/04/2016 199.50p 201.75p 199.50p 200.25p 210670
05/04/2016 198.50p 201.25p 198.39p 198.75p 212553
04/04/2016 198.25p 201.00p 198.25p 199.00p 110517

*Close Price adjusted for both dividends and splits