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
18/06/2015 221.00p 223.25p 221.00p 223.00p 85591
17/06/2015 223.00p 223.17p 220.25p 222.50p 128790
16/06/2015 219.50p 223.00p 219.50p 222.00p 174917
15/06/2015 223.00p 223.00p 220.50p 220.75p 146060
12/06/2015 220.50p 223.50p 220.00p 223.50p 117302
11/06/2015 222.50p 223.32p 221.37p 222.87p 114666
10/06/2015 221.00p 223.50p 220.50p 222.25p 159835
09/06/2015 221.00p 221.67p 220.50p 220.50p 144134
08/06/2015 223.00p 223.00p 221.25p 223.00p 171541
05/06/2015 223.00p 223.00p 220.00p 222.00p 107165
04/06/2015 221.00p 222.31p 221.00p 221.25p 166003
03/06/2015 221.50p 222.75p 221.00p 221.00p 79828
02/06/2015 222.50p 222.75p 221.50p 222.25p 142300
01/06/2015 222.00p 222.62p 221.50p 221.50p 216927
29/05/2015 222.75p 222.75p 221.64p 222.25p 117621
28/05/2015 222.00p 222.70p 221.00p 222.25p 117742
27/05/2015 222.50p 223.00p 221.68p 223.00p 191210
26/05/2015 222.50p 222.50p 221.13p 222.50p 200357
22/05/2015 221.00p 223.00p 220.75p 221.00p 132021
21/05/2015 221.50p 222.50p 220.50p 222.50p 189690
20/05/2015 222.50p 222.50p 221.24p 222.50p 206268
19/05/2015 222.50p 222.50p 220.97p 222.50p 152742
18/05/2015 222.25p 222.25p 219.50p 221.75p 204793
15/05/2015 221.00p 222.50p 220.00p 222.50p 135583
14/05/2015 220.00p 220.74p 218.94p 220.50p 102475
13/05/2015 220.00p 220.78p 219.20p 220.50p 140911
12/05/2015 218.25p 220.75p 218.00p 220.75p 121760
11/05/2015 219.75p 220.50p 218.25p 220.50p 141141
08/05/2015 219.00p 220.00p 217.34p 220.00p 25314
07/05/2015 219.00p 219.00p 216.75p 216.75p 99128
06/05/2015 218.25p 218.74p 216.67p 218.25p 109896
05/05/2015 219.75p 219.75p 216.75p 216.75p 183466
01/05/2015 219.75p 219.75p 217.65p 217.75p 88883
30/04/2015 217.50p 219.25p 217.50p 217.50p 71567
29/04/2015 218.50p 219.75p 218.00p 219.25p 114463
28/04/2015 220.00p 220.00p 217.00p 218.00p 267530
27/04/2015 220.00p 220.00p 218.25p 219.75p 178856
24/04/2015 218.00p 219.81p 218.00p 219.00p 156375
23/04/2015 219.75p 220.00p 218.01p 220.00p 178899
22/04/2015 217.50p 219.53p 217.50p 217.50p 155145
21/04/2015 219.00p 219.80p 218.00p 218.00p 219373
20/04/2015 220.75p 221.00p 219.51p 221.00p 105041
17/04/2015 221.75p 222.25p 219.50p 219.50p 180266
16/04/2015 222.75p 223.50p 221.00p 221.50p 151644
15/04/2015 224.00p 224.00p 222.56p 224.00p 102698
14/04/2015 223.50p 223.50p 222.53p 223.00p 194292
13/04/2015 224.00p 224.00p 223.05p 224.00p 134336
10/04/2015 224.50p 224.50p 223.00p 223.00p 125787
09/04/2015 224.25p 224.50p 223.48p 224.50p 200344
08/04/2015 224.00p 224.75p 223.71p 224.00p 151757
07/04/2015 223.00p 225.00p 222.49p 223.50p 270340
02/04/2015 222.50p 222.88p 221.50p 221.50p 146112
01/04/2015 222.50p 222.50p 221.50p 222.00p 155659
31/03/2015 221.50p 222.60p 220.50p 222.50p 285051
30/03/2015 221.50p 221.75p 220.25p 220.50p 144074
27/03/2015 221.00p 221.50p 219.50p 221.50p 189398
26/03/2015 220.00p 221.00p 219.26p 221.00p 162282
25/03/2015 220.75p 220.88p 219.70p 220.75p 98506
24/03/2015 219.00p 220.50p 218.25p 220.50p 241031
23/03/2015 217.50p 219.00p 216.31p 219.00p 184679
20/03/2015 217.25p 217.50p 216.05p 217.50p 121119
19/03/2015 215.25p 216.50p 215.00p 216.50p 225259
18/03/2015 214.50p 215.75p 214.50p 215.75p 192095
17/03/2015 217.00p 217.00p 214.00p 214.00p 209617
16/03/2015 217.00p 217.81p 215.00p 215.25p 339940
13/03/2015 219.25p 219.75p 217.00p 217.00p 329893
12/03/2015 219.50p 220.00p 219.25p 219.25p 135632
11/03/2015 219.50p 220.50p 219.30p 219.50p 245718
10/03/2015 221.75p 222.25p 219.25p 219.25p 411158
09/03/2015 224.00p 224.36p 221.50p 221.50p 198377
06/03/2015 224.50p 224.50p 223.00p 223.00p 81510
05/03/2015 224.75p 224.75p 223.00p 223.00p 112547
04/03/2015 225.50p 225.50p 223.85p 224.00p 220204
03/03/2015 225.00p 225.38p 224.00p 224.00p 95705
02/03/2015 225.75p 226.00p 224.25p 224.25p 128937
27/02/2015 224.25p 225.43p 224.00p 224.00p 163035
26/02/2015 223.50p 225.00p 222.71p 224.00p 100436
25/02/2015 222.50p 223.50p 222.50p 223.50p 79129
24/02/2015 222.50p 223.30p 222.00p 222.50p 74577
23/02/2015 220.50p 222.50p 220.50p 222.00p 91004
20/02/2015 220.50p 221.50p 220.00p 220.75p 120602
19/02/2015 221.50p 221.50p 221.00p 221.50p 128262
18/02/2015 220.00p 221.08p 219.68p 221.00p 175641
17/02/2015 220.50p 221.00p 219.50p 219.50p 109798
16/02/2015 219.25p 221.01p 219.25p 219.50p 101639
13/02/2015 219.50p 221.00p 219.00p 219.50p 162960
12/02/2015 219.00p 219.34p 217.75p 218.50p 136344
11/02/2015 218.00p 218.75p 217.75p 217.75p 79709
10/02/2015 219.75p 220.00p 217.75p 217.75p 230685
09/02/2015 218.00p 219.25p 218.00p 218.25p 81715
06/02/2015 219.75p 219.75p 218.00p 218.00p 133075
05/02/2015 219.50p 219.50p 218.50p 218.50p 110720
04/02/2015 219.75p 219.75p 218.84p 219.50p 65898
03/02/2015 219.75p 219.89p 218.83p 219.75p 57425
02/02/2015 219.00p 219.20p 218.25p 218.50p 41631
30/01/2015 220.00p 220.00p 218.50p 220.00p 118171
29/01/2015 219.00p 220.00p 218.76p 219.50p 155777
28/01/2015 219.00p 219.68p 218.50p 218.50p 115753
27/01/2015 220.00p 220.00p 219.10p 220.00p 92096
26/01/2015 220.00p 220.00p 219.16p 220.00p 130436
23/01/2015 220.00p 220.00p 219.01p 220.00p 220078
22/01/2015 220.00p 220.00p 219.00p 220.00p 102962
21/01/2015 220.00p 220.00p 219.55p 219.75p 153247
20/01/2015 220.00p 220.00p 219.25p 220.00p 88798
19/01/2015 219.75p 220.00p 218.97p 220.00p 119193
16/01/2015 219.75p 219.75p 218.76p 219.00p 55653
15/01/2015 219.50p 219.50p 218.48p 219.00p 37143
14/01/2015 220.75p 220.75p 218.48p 218.88p 114312
13/01/2015 220.25p 220.76p 220.00p 220.50p 54766
12/01/2015 222.50p 222.50p 220.25p 221.25p 108442
09/01/2015 222.00p 222.50p 221.21p 221.75p 197766
08/01/2015 220.00p 221.50p 219.37p 220.00p 129770
07/01/2015 219.75p 219.89p 219.00p 219.75p 82292
06/01/2015 217.75p 220.00p 216.69p 220.00p 192442
05/01/2015 216.25p 218.00p 216.25p 218.00p 109709
02/01/2015 216.00p 218.00p 216.00p 218.00p 96601
31/12/2014 216.00p 218.00p 216.00p 216.00p 17322
30/12/2014 216.50p 218.00p 216.50p 218.00p 100754
29/12/2014 217.75p 218.00p 216.60p 218.00p 98465
24/12/2014 217.00p 217.25p 216.20p 217.25p 76742
23/12/2014 215.50p 216.75p 215.50p 216.75p 77367
22/12/2014 216.00p 216.75p 214.00p 216.00p 103894
19/12/2014 215.00p 215.75p 213.69p 215.75p 122282
18/12/2014 208.50p 213.50p 207.70p 213.50p 312107
17/12/2014 206.75p 208.25p 206.50p 208.25p 140172
16/12/2014 208.50p 209.63p 206.50p 206.50p 111224
15/12/2014 210.50p 211.79p 208.50p 208.50p 147477
12/12/2014 212.50p 212.55p 210.96p 211.00p 117310
11/12/2014 213.75p 214.00p 212.25p 212.75p 120855
10/12/2014 213.50p 214.00p 212.50p 212.50p 123485
09/12/2014 213.50p 213.64p 212.00p 212.00p 87026
08/12/2014 212.75p 214.09p 212.50p 212.50p 89588
05/12/2014 212.25p 213.75p 211.53p 212.50p 186362
04/12/2014 211.00p 212.11p 211.00p 211.00p 61608
03/12/2014 211.25p 212.50p 211.00p 211.00p 66039
02/12/2014 211.00p 212.39p 211.00p 211.50p 130157
01/12/2014 210.25p 212.00p 210.25p 210.75p 96091
28/11/2014 211.00p 211.50p 210.50p 211.50p 72848
27/11/2014 210.75p 211.00p 210.20p 211.00p 96842
26/11/2014 208.25p 210.50p 208.25p 210.50p 157974
25/11/2014 208.50p 208.75p 207.75p 208.00p 183189
24/11/2014 208.50p 208.50p 207.94p 208.50p 160279
21/11/2014 208.50p 208.50p 207.64p 208.50p 89074
20/11/2014 207.75p 208.24p 207.00p 207.00p 110655
19/11/2014 206.75p 207.75p 206.75p 207.75p 186426
18/11/2014 207.00p 207.77p 207.00p 207.75p 151936
17/11/2014 207.00p 207.50p 206.21p 207.00p 223708
14/11/2014 206.50p 207.50p 205.61p 207.50p 162807
13/11/2014 205.00p 205.92p 205.00p 205.00p 176967
12/11/2014 204.00p 205.46p 204.00p 205.25p 211769
11/11/2014 203.00p 204.84p 203.00p 203.75p 279738
10/11/2014 202.25p 203.75p 202.25p 203.50p 140810
07/11/2014 202.00p 203.42p 201.75p 202.00p 155866
06/11/2014 203.00p 203.14p 202.00p 202.00p 121814
05/11/2014 202.25p 202.75p 201.69p 202.25p 66246
04/11/2014 200.50p 201.75p 200.50p 201.00p 131617
03/11/2014 200.00p 201.50p 200.00p 201.00p 273375
31/10/2014 200.75p 201.77p 200.00p 200.50p 238931
30/10/2014 200.75p 200.75p 199.75p 200.25p 73622
29/10/2014 199.75p 200.50p 199.50p 199.75p 214300
28/10/2014 200.00p 200.25p 199.00p 199.75p 153982
27/10/2014 198.50p 199.65p 198.50p 198.50p 86025
24/10/2014 197.50p 199.24p 197.50p 198.75p 140938
23/10/2014 197.75p 198.92p 197.75p 197.75p 83683
22/10/2014 198.50p 198.65p 197.50p 197.50p 117680
21/10/2014 197.25p 199.00p 196.65p 197.25p 201413
20/10/2014 197.50p 197.50p 196.00p 196.75p 139665
17/10/2014 197.00p 197.25p 195.50p 196.00p 294562
16/10/2014 194.75p 196.75p 193.50p 195.25p 617604
15/10/2014 195.50p 195.75p 194.00p 194.25p 482500
14/10/2014 195.50p 196.75p 194.25p 194.25p 241231
13/10/2014 197.00p 197.50p 195.50p 195.50p 164771
10/10/2014 199.00p 199.00p 197.75p 198.75p 194436
09/10/2014 200.25p 200.34p 198.75p 199.25p 262279
08/10/2014 199.75p 200.34p 199.50p 199.50p 115274
07/10/2014 201.00p 201.19p 199.50p 199.50p 158111
06/10/2014 201.00p 201.26p 200.50p 201.25p 180497
03/10/2014 200.00p 201.25p 199.00p 201.00p 94273
02/10/2014 200.00p 200.50p 198.75p 198.75p 118873
01/10/2014 201.00p 201.25p 199.50p 199.75p 117610
30/09/2014 203.00p 203.00p 201.00p 201.75p 125490
29/09/2014 203.00p 203.00p 201.25p 202.00p 140810
26/09/2014 201.75p 202.50p 201.00p 201.75p 78328
25/09/2014 202.75p 202.75p 201.00p 201.00p 88927
24/09/2014 202.00p 202.75p 201.25p 201.25p 128440
23/09/2014 202.00p 203.00p 201.25p 201.25p 130039
22/09/2014 202.25p 202.75p 201.75p 202.00p 177414
19/09/2014 203.50p 203.50p 201.50p 201.50p 188152
18/09/2014 203.50p 203.50p 202.00p 202.25p 109027
17/09/2014 202.50p 203.00p 202.14p 203.00p 152885
16/09/2014 203.00p 203.94p 201.70p 201.75p 238105
15/09/2014 203.00p 204.62p 203.00p 203.25p 150810
12/09/2014 203.25p 204.75p 203.25p 204.75p 44502
11/09/2014 203.50p 204.54p 203.00p 203.00p 143274
10/09/2014 205.25p 205.50p 203.50p 203.50p 215075
09/09/2014 205.50p 205.50p 203.50p 203.50p 253117
08/09/2014 204.50p 205.00p 203.75p 203.75p 79715
05/09/2014 204.75p 205.00p 203.00p 203.25p 164722
04/09/2014 203.50p 204.60p 203.50p 203.50p 114903
03/09/2014 204.00p 204.45p 203.00p 204.25p 147488

*Close Price adjusted for both dividends and splits