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
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
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

*Close Price adjusted for both dividends and splits