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
01/04/2016 200.00p 201.98p 198.50p 198.50p 308699
31/03/2016 202.00p 202.00p 200.50p 202.00p 218122
30/03/2016 202.00p 202.00p 199.92p 201.75p 186891
29/03/2016 201.75p 202.00p 199.50p 202.00p 142718
24/03/2016 199.50p 201.50p 199.28p 199.75p 236437
23/03/2016 200.00p 201.50p 198.50p 199.50p 338544
22/03/2016 199.00p 202.00p 199.00p 201.00p 157603
21/03/2016 202.00p 202.00p 198.92p 199.00p 150102
18/03/2016 200.00p 201.50p 198.80p 199.50p 154698
17/03/2016 199.00p 201.25p 198.50p 201.25p 131544
16/03/2016 200.75p 200.75p 198.07p 200.75p 70345
15/03/2016 201.25p 201.25p 198.00p 199.75p 102326
14/03/2016 199.00p 200.60p 198.00p 198.50p 184491
11/03/2016 199.75p 201.75p 199.33p 199.75p 86338
10/03/2016 201.50p 201.50p 198.50p 200.00p 142074
09/03/2016 202.00p 202.00p 198.53p 201.00p 88700
08/03/2016 202.00p 202.00p 198.50p 200.00p 192662
07/03/2016 201.75p 202.00p 199.50p 201.50p 173472
04/03/2016 201.00p 201.64p 199.50p 201.50p 157995
03/03/2016 201.00p 201.00p 199.50p 201.00p 231071
02/03/2016 200.50p 201.00p 200.25p 201.00p 178914
01/03/2016 199.50p 200.50p 199.50p 200.50p 117680
29/02/2016 199.00p 200.00p 197.72p 199.25p 155894
26/02/2016 198.00p 199.75p 198.00p 198.63p 132966
25/02/2016 199.75p 199.75p 197.00p 198.00p 119851
24/02/2016 197.50p 199.07p 197.00p 197.00p 76409
23/02/2016 199.00p 199.63p 197.50p 198.13p 146797
22/02/2016 199.00p 199.68p 197.28p 199.00p 111952
19/02/2016 197.00p 198.50p 197.00p 197.38p 87879
18/02/2016 198.50p 199.22p 197.00p 197.00p 121639
17/02/2016 197.50p 199.72p 197.00p 197.50p 128166
16/02/2016 201.75p 201.75p 197.00p 197.00p 108367
15/02/2016 201.00p 201.27p 198.50p 198.50p 79706
12/02/2016 200.00p 200.00p 196.50p 196.50p 184368
11/02/2016 198.00p 199.97p 197.26p 198.00p 140129
10/02/2016 199.65p 200.67p 198.00p 199.50p 153763
09/02/2016 198.00p 199.85p 198.00p 198.00p 95336
08/02/2016 198.50p 200.28p 198.50p 198.50p 79913
05/02/2016 198.50p 200.00p 198.00p 198.00p 99402
04/02/2016 199.50p 199.64p 198.50p 198.50p 132888
03/02/2016 202.00p 202.00p 197.44p 197.50p 108544
02/02/2016 200.00p 200.38p 198.00p 199.25p 114376
01/02/2016 200.00p 201.48p 200.00p 200.25p 72715
29/01/2016 200.00p 203.00p 199.33p 203.00p 187804
28/01/2016 200.50p 201.07p 198.50p 198.50p 157478
27/01/2016 201.00p 202.00p 199.00p 199.00p 100519
26/01/2016 201.00p 202.10p 199.15p 201.50p 125694
25/01/2016 204.00p 204.00p 199.00p 200.25p 201113
22/01/2016 202.00p 202.00p 200.00p 201.00p 112730
21/01/2016 197.00p 200.00p 197.00p 200.00p 195567
20/01/2016 205.00p 205.00p 198.00p 198.00p 328060
19/01/2016 204.50p 206.00p 204.50p 204.50p 141178
18/01/2016 207.00p 207.00p 204.00p 204.00p 125142
15/01/2016 205.00p 207.00p 204.75p 205.00p 58562
14/01/2016 206.00p 206.00p 204.02p 206.00p 145047
13/01/2016 207.00p 208.33p 206.00p 206.50p 145738
12/01/2016 207.00p 208.12p 206.63p 208.00p 201042
11/01/2016 206.50p 207.85p 206.00p 206.75p 144534
08/01/2016 206.50p 208.00p 206.50p 206.50p 98305
07/01/2016 208.00p 209.47p 206.00p 207.75p 168768
06/01/2016 212.00p 212.00p 209.00p 209.75p 124235
05/01/2016 210.00p 211.39p 210.00p 210.50p 275513
04/01/2016 211.25p 212.10p 210.00p 210.00p 173939
31/12/2015 210.50p 212.89p 210.50p 211.00p 21278
30/12/2015 212.00p 212.58p 210.91p 211.50p 82039
29/12/2015 211.25p 212.21p 210.50p 211.25p 57556
24/12/2015 210.50p 211.89p 210.50p 210.50p 16610
23/12/2015 213.00p 213.00p 210.50p 210.50p 156664
22/12/2015 212.00p 212.50p 210.50p 212.50p 87999
21/12/2015 213.50p 213.50p 211.00p 213.25p 54186
18/12/2015 211.00p 213.50p 211.00p 213.50p 53751
17/12/2015 213.25p 213.50p 211.00p 211.00p 127279
16/12/2015 211.50p 212.60p 211.00p 212.00p 118933
15/12/2015 212.75p 212.75p 210.50p 211.25p 141020
14/12/2015 211.50p 212.54p 211.00p 212.00p 150367
11/12/2015 211.75p 213.00p 211.37p 212.25p 162348
10/12/2015 213.23p 213.75p 211.95p 212.75p 58482
09/12/2015 213.50p 213.75p 211.75p 213.75p 143356
08/12/2015 212.00p 213.50p 211.75p 213.50p 122084
07/12/2015 213.00p 213.00p 211.00p 212.50p 103814
04/12/2015 213.00p 213.00p 211.50p 213.00p 105767
03/12/2015 212.75p 212.75p 211.64p 212.50p 81558
02/12/2015 211.50p 212.75p 211.12p 212.50p 140584
01/12/2015 211.50p 211.50p 210.24p 211.50p 168953
30/11/2015 210.00p 211.50p 209.40p 211.50p 112137
27/11/2015 210.75p 211.50p 209.00p 211.50p 102732
26/11/2015 212.00p 212.00p 209.38p 211.25p 141549
25/11/2015 211.50p 212.00p 209.77p 211.75p 73250
24/11/2015 210.00p 211.78p 209.03p 210.75p 116894
23/11/2015 211.00p 211.58p 209.50p 210.75p 151042
20/11/2015 210.50p 212.00p 209.76p 210.50p 78558
19/11/2015 210.50p 212.39p 210.50p 210.50p 60587
18/11/2015 210.50p 212.60p 210.50p 210.50p 87228
17/11/2015 211.50p 212.98p 210.39p 210.50p 106671
16/11/2015 210.00p 211.50p 209.50p 209.75p 76021
13/11/2015 210.00p 210.80p 209.50p 209.50p 326020
12/11/2015 211.00p 211.06p 209.50p 209.50p 104001
11/11/2015 211.25p 211.33p 210.10p 211.25p 76811
10/11/2015 209.00p 211.00p 209.00p 211.00p 140608
09/11/2015 210.00p 211.78p 208.50p 209.00p 149122
06/11/2015 210.25p 211.50p 210.00p 211.50p 144399
05/11/2015 212.00p 212.00p 210.00p 210.75p 130933
04/11/2015 212.00p 212.00p 210.00p 210.00p 108977
03/11/2015 210.00p 211.00p 209.50p 210.00p 111020
02/11/2015 212.00p 212.00p 209.00p 209.00p 186712
30/10/2015 212.00p 212.00p 210.00p 212.00p 124190
29/10/2015 211.25p 212.00p 210.00p 212.00p 110197
28/10/2015 212.00p 212.00p 210.00p 212.00p 64281
27/10/2015 212.00p 212.00p 210.00p 212.00p 107344
26/10/2015 211.50p 211.75p 209.28p 211.75p 53162
23/10/2015 209.50p 212.00p 209.00p 212.00p 114231
22/10/2015 209.38p 210.22p 209.00p 210.00p 114641
21/10/2015 211.00p 211.00p 209.00p 209.00p 88974
20/10/2015 210.75p 211.00p 209.25p 210.50p 100047
19/10/2015 210.00p 210.78p 209.30p 210.00p 64977
16/10/2015 210.30p 210.76p 209.22p 210.00p 79986
15/10/2015 211.00p 211.00p 209.00p 209.00p 97746
14/10/2015 210.00p 210.56p 209.00p 210.00p 96129
13/10/2015 210.00p 211.00p 210.00p 211.00p 188084
12/10/2015 211.00p 211.00p 209.72p 211.00p 81203
09/10/2015 211.00p 211.00p 209.50p 211.00p 71466
08/10/2015 209.75p 210.75p 209.00p 209.88p 99700
07/10/2015 210.25p 210.47p 209.66p 210.25p 101409
06/10/2015 210.00p 210.28p 209.50p 210.25p 89688
05/10/2015 208.00p 211.00p 208.00p 210.00p 92122
02/10/2015 207.50p 209.25p 207.44p 209.25p 45920
01/10/2015 207.50p 208.78p 207.00p 208.50p 66438
30/09/2015 208.00p 209.22p 207.00p 207.00p 97888
29/09/2015 211.00p 212.04p 207.00p 207.00p 233537
28/09/2015 212.00p 213.25p 212.00p 212.25p 63825
25/09/2015 213.00p 213.60p 213.00p 213.25p 95581
24/09/2015 214.00p 215.23p 212.00p 212.25p 151829
23/09/2015 214.00p 215.85p 214.00p 214.00p 60221
22/09/2015 215.50p 215.50p 213.50p 213.75p 224951
21/09/2015 216.50p 216.50p 214.28p 216.00p 128113
18/09/2015 216.25p 216.25p 214.12p 216.25p 85678
17/09/2015 215.00p 216.25p 214.00p 215.00p 144621
16/09/2015 218.00p 218.00p 216.24p 218.00p 72876
15/09/2015 216.50p 217.31p 215.09p 217.13p 362269
14/09/2015 217.00p 218.00p 216.87p 218.00p 67504
11/09/2015 217.50p 217.62p 216.50p 216.50p 37653
10/09/2015 216.75p 217.75p 216.50p 216.50p 56667
09/09/2015 217.50p 217.86p 216.50p 217.25p 144232
08/09/2015 216.00p 216.50p 215.50p 215.50p 66928
07/09/2015 218.00p 218.00p 215.75p 215.75p 64459
04/09/2015 217.00p 217.75p 216.02p 217.75p 86488
03/09/2015 218.00p 218.00p 216.28p 217.75p 219333
02/09/2015 217.75p 218.18p 215.75p 216.50p 151460
01/09/2015 219.75p 219.75p 218.25p 219.50p 58915
28/08/2015 217.75p 219.75p 217.75p 219.75p 65722
27/08/2015 219.00p 219.75p 218.26p 218.50p 409876
26/08/2015 218.00p 219.00p 217.00p 219.00p 119110
25/08/2015 216.00p 218.75p 215.35p 218.75p 191985
24/08/2015 220.00p 220.00p 214.10p 214.25p 249707
21/08/2015 220.25p 221.18p 220.00p 220.25p 70357
20/08/2015 222.50p 222.55p 221.00p 221.00p 158261
19/08/2015 222.00p 222.50p 220.57p 222.25p 117733
18/08/2015 220.50p 221.83p 220.50p 220.50p 94643
17/08/2015 220.75p 221.61p 220.63p 220.75p 101617
14/08/2015 220.75p 221.46p 220.50p 220.75p 59236
13/08/2015 221.25p 221.77p 220.89p 221.00p 66671
12/08/2015 221.00p 221.89p 220.50p 221.75p 159652
11/08/2015 222.75p 222.75p 221.25p 222.50p 80960
10/08/2015 222.25p 222.75p 221.00p 221.00p 128889
07/08/2015 222.75p 222.75p 221.75p 222.75p 50820
06/08/2015 221.89p 222.75p 221.67p 222.38p 115710
05/08/2015 222.75p 222.75p 221.52p 222.75p 111945
04/08/2015 222.50p 222.50p 221.75p 222.50p 200395
03/08/2015 221.75p 222.50p 221.50p 221.50p 112952
31/07/2015 222.62p 222.75p 222.00p 222.62p 92534
30/07/2015 223.00p 223.20p 222.00p 222.00p 99895
29/07/2015 222.02p 223.00p 222.02p 223.00p 53503
28/07/2015 222.50p 223.07p 221.50p 222.00p 106638
27/07/2015 223.75p 223.75p 222.25p 223.00p 220121
24/07/2015 223.28p 223.50p 222.02p 223.25p 73856
23/07/2015 223.50p 223.50p 222.61p 223.50p 97413
22/07/2015 222.00p 223.44p 222.00p 223.00p 204117
21/07/2015 223.50p 224.00p 222.50p 224.00p 89900
20/07/2015 222.00p 223.50p 222.00p 223.25p 254292
17/07/2015 220.50p 221.85p 220.50p 221.25p 130184
16/07/2015 220.75p 221.83p 220.65p 220.75p 194542
15/07/2015 220.57p 221.39p 220.57p 221.25p 80801
14/07/2015 220.88p 221.75p 220.62p 221.13p 86127
13/07/2015 221.50p 221.80p 220.60p 221.75p 45358
10/07/2015 222.50p 223.15p 220.50p 221.00p 228798
09/07/2015 221.34p 222.40p 220.52p 221.50p 31685
08/07/2015 221.00p 222.94p 220.50p 221.00p 72344
07/07/2015 223.50p 224.75p 221.00p 221.25p 192090
06/07/2015 224.00p 225.00p 223.00p 223.00p 91191
03/07/2015 225.00p 225.00p 223.32p 225.00p 67576
02/07/2015 224.00p 225.00p 223.00p 224.75p 69653
01/07/2015 223.00p 224.75p 223.00p 224.75p 50683
30/06/2015 223.00p 224.75p 223.00p 223.00p 177826
29/06/2015 223.50p 224.48p 222.50p 223.00p 166199
26/06/2015 224.00p 225.00p 223.11p 224.50p 79667
25/06/2015 224.00p 224.68p 223.00p 224.00p 74315
24/06/2015 224.00p 224.30p 223.00p 224.00p 45404
23/06/2015 222.00p 224.75p 222.00p 223.00p 143809
22/06/2015 220.00p 223.50p 220.00p 223.50p 104480
19/06/2015 220.50p 223.18p 220.50p 223.00p 99510

*Close Price adjusted for both dividends and splits