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
02/09/2014 203.00p 204.00p 203.00p 204.00p 110638
01/09/2014 202.74p 203.68p 202.66p 203.50p 156176
29/08/2014 203.74p 203.74p 202.70p 203.13p 123453
28/08/2014 202.87p 203.74p 202.64p 203.13p 102618
27/08/2014 202.64p 203.60p 202.64p 203.13p 100094
26/08/2014 202.75p 204.00p 202.14p 204.00p 152934
22/08/2014 201.75p 202.82p 201.75p 202.75p 121078
21/08/2014 201.00p 202.75p 200.31p 202.75p 157577
20/08/2014 200.75p 201.00p 200.01p 201.00p 177135
19/08/2014 199.75p 201.00p 199.11p 200.00p 210066
18/08/2014 199.75p 200.00p 199.00p 199.00p 107096
15/08/2014 200.00p 200.00p 198.50p 199.75p 107356
14/08/2014 200.25p 200.25p 198.50p 199.25p 215138
13/08/2014 198.50p 200.00p 198.50p 199.50p 150204
12/08/2014 200.00p 200.00p 199.00p 200.00p 109789
11/08/2014 200.00p 200.00p 199.01p 199.50p 136516
08/08/2014 199.00p 200.00p 199.00p 199.00p 149507
07/08/2014 200.25p 201.00p 200.00p 200.00p 116040
06/08/2014 203.00p 203.00p 200.23p 200.25p 170459
05/08/2014 202.75p 202.75p 201.50p 202.00p 88406
04/08/2014 201.50p 203.00p 201.48p 202.75p 151549
01/08/2014 202.50p 202.50p 201.50p 201.50p 195986
31/07/2014 202.50p 203.50p 202.50p 202.50p 129110
30/07/2014 204.00p 204.00p 202.75p 202.75p 156968
29/07/2014 203.00p 203.75p 202.17p 203.75p 163823
28/07/2014 203.00p 203.60p 202.00p 203.25p 192708
25/07/2014 203.75p 203.75p 202.91p 203.75p 146786
24/07/2014 201.25p 204.00p 200.50p 204.00p 1186744
23/07/2014 201.75p 201.75p 200.75p 201.25p 408369
22/07/2014 203.50p 203.50p 201.48p 201.50p 487906
21/07/2014 203.25p 203.25p 202.24p 203.25p 268501
18/07/2014 202.25p 203.25p 202.00p 203.25p 114374
17/07/2014 203.25p 203.50p 202.66p 203.25p 151011
16/07/2014 203.00p 203.50p 202.61p 203.50p 151845
15/07/2014 203.00p 203.05p 202.75p 203.00p 96451
14/07/2014 202.75p 203.50p 202.75p 202.75p 175871
11/07/2014 202.50p 203.50p 202.50p 203.50p 114398
10/07/2014 202.25p 203.25p 202.25p 203.25p 100884
09/07/2014 202.00p 202.88p 201.50p 202.25p 165593
08/07/2014 202.25p 203.08p 201.99p 202.25p 114885
07/07/2014 203.25p 203.25p 201.98p 203.00p 96810
04/07/2014 203.50p 203.50p 201.89p 202.25p 121385
03/07/2014 202.50p 203.31p 202.36p 203.00p 174990
02/07/2014 203.25p 203.25p 202.50p 202.75p 195185
01/07/2014 202.50p 203.00p 202.25p 202.50p 122583
30/06/2014 202.25p 203.30p 202.11p 202.25p 103070
27/06/2014 202.75p 203.24p 202.00p 202.00p 97176
26/06/2014 202.75p 203.00p 201.98p 203.00p 87229
25/06/2014 202.00p 203.00p 201.75p 202.50p 144875
24/06/2014 203.00p 203.00p 202.71p 203.00p 109261
23/06/2014 202.50p 203.00p 202.06p 203.00p 216155
20/06/2014 203.75p 203.75p 201.27p 202.50p 198788
19/06/2014 202.75p 203.50p 202.50p 203.50p 130239
18/06/2014 203.00p 203.59p 202.50p 203.25p 155050
17/06/2014 202.50p 203.75p 202.50p 203.00p 161453
16/06/2014 204.00p 204.00p 202.75p 203.75p 130972
13/06/2014 205.00p 205.00p 202.51p 204.00p 124622
12/06/2014 204.50p 204.50p 203.00p 204.25p 182278
11/06/2014 203.25p 204.22p 203.10p 203.50p 141174
10/06/2014 204.75p 204.75p 202.96p 203.00p 147214
09/06/2014 204.00p 204.00p 203.00p 203.75p 159809
06/06/2014 203.75p 204.25p 203.00p 203.50p 121947
05/06/2014 205.00p 205.00p 203.50p 204.25p 107488
04/06/2014 205.25p 205.25p 203.50p 204.75p 94288
03/06/2014 206.75p 206.75p 203.50p 203.50p 160126
02/06/2014 206.00p 207.24p 205.00p 206.00p 175114
30/05/2014 206.25p 207.25p 205.00p 206.50p 160147
29/05/2014 207.00p 207.42p 206.44p 207.25p 124005
28/05/2014 206.50p 208.00p 206.25p 206.75p 159592
27/05/2014 207.50p 208.00p 206.71p 208.00p 222718
23/05/2014 205.50p 207.50p 205.50p 207.50p 89310
22/05/2014 206.75p 207.00p 205.50p 205.75p 99825
21/05/2014 205.75p 207.50p 205.69p 206.50p 95334
20/05/2014 207.50p 207.50p 205.91p 207.50p 95730
19/05/2014 207.25p 207.50p 205.75p 207.50p 133000
16/05/2014 206.00p 207.25p 205.75p 207.25p 201400
15/05/2014 205.75p 207.25p 205.75p 207.00p 182091
14/05/2014 206.00p 207.25p 204.98p 207.25p 140109
13/05/2014 205.00p 205.93p 203.98p 205.50p 196437
12/05/2014 203.75p 204.50p 202.00p 204.50p 101018
09/05/2014 203.00p 203.50p 202.00p 202.00p 132087
08/05/2014 202.00p 203.02p 201.48p 203.00p 111727
07/05/2014 202.50p 203.00p 200.76p 203.00p 184296
06/05/2014 202.25p 202.50p 200.50p 200.50p 184920
02/05/2014 202.00p 202.00p 200.76p 201.75p 137768
01/05/2014 201.00p 202.50p 200.75p 201.38p 170899
30/04/2014 202.00p 203.39p 201.24p 201.50p 207136
29/04/2014 203.25p 205.00p 202.50p 202.50p 129475
28/04/2014 204.50p 205.00p 203.00p 205.00p 144888
25/04/2014 203.50p 204.50p 203.00p 204.50p 127928
24/04/2014 204.25p 204.92p 201.75p 203.00p 155074
23/04/2014 204.25p 205.49p 204.21p 204.75p 90712
22/04/2014 205.00p 206.00p 204.12p 206.00p 161569
17/04/2014 205.75p 207.04p 204.16p 205.00p 150247
16/04/2014 205.75p 206.98p 205.50p 205.50p 44084
15/04/2014 207.50p 207.50p 205.50p 205.50p 98159
14/04/2014 205.50p 207.50p 205.50p 205.75p 72101
11/04/2014 207.25p 207.50p 205.87p 207.50p 142284
10/04/2014 206.00p 208.00p 206.00p 206.50p 189114
09/04/2014 205.00p 206.35p 205.00p 206.00p 171186
08/04/2014 206.00p 206.00p 203.00p 205.00p 294215
07/04/2014 209.50p 209.50p 205.42p 206.00p 290970
04/04/2014 210.00p 210.00p 208.50p 208.50p 108476
03/04/2014 209.00p 209.51p 208.50p 209.00p 92803
02/04/2014 210.50p 210.50p 208.77p 209.00p 187181
01/04/2014 209.00p 210.30p 208.50p 208.50p 225866
31/03/2014 209.00p 210.50p 209.00p 210.00p 236048
28/03/2014 208.75p 210.50p 208.50p 210.50p 114846
27/03/2014 211.25p 211.25p 208.75p 210.50p 118001
26/03/2014 209.00p 210.50p 208.74p 208.75p 213660
25/03/2014 210.50p 210.50p 209.25p 210.50p 95463
24/03/2014 210.50p 210.50p 208.75p 210.50p 128574
21/03/2014 208.75p 210.25p 208.75p 209.00p 196579
20/03/2014 211.50p 211.75p 209.00p 210.00p 126862
19/03/2014 210.00p 211.25p 210.00p 211.25p 159220
18/03/2014 211.75p 211.75p 209.00p 210.25p 211658
17/03/2014 210.00p 212.00p 210.00p 210.00p 147193
14/03/2014 210.58p 211.41p 210.27p 211.12p 115933
13/03/2014 211.47p 211.47p 210.56p 211.12p 98258
12/03/2014 211.00p 211.75p 210.00p 210.00p 131465
11/03/2014 213.00p 213.00p 210.00p 211.25p 127164
10/03/2014 212.75p 213.00p 210.00p 210.00p 125075
07/03/2014 211.27p 212.52p 210.75p 211.75p 129274
06/03/2014 210.50p 212.00p 210.00p 210.75p 143789
05/03/2014 213.00p 213.00p 210.00p 210.00p 102444
04/03/2014 211.50p 213.75p 211.50p 213.75p 109444
03/03/2014 211.75p 213.63p 211.50p 211.50p 157365
28/02/2014 212.50p 213.63p 212.00p 213.63p 115745
27/02/2014 214.00p 214.00p 212.00p 212.00p 44201
26/02/2014 214.50p 215.50p 212.00p 212.00p 119383
25/02/2014 214.50p 215.50p 212.25p 215.50p 200724
24/02/2014 214.00p 214.25p 212.50p 214.00p 393595
21/02/2014 213.25p 214.25p 212.50p 212.50p 108628
20/02/2014 213.00p 214.25p 212.50p 214.25p 132159
19/02/2014 213.50p 214.00p 212.62p 213.75p 208463
18/02/2014 214.25p 214.25p 213.50p 214.00p 122734
17/02/2014 217.50p 217.50p 213.50p 213.50p 264705
14/02/2014 215.00p 216.00p 214.75p 215.00p 171226
13/02/2014 215.00p 216.25p 214.75p 214.75p 97863
12/02/2014 215.50p 216.23p 214.75p 215.25p 149206
11/02/2014 215.66p 216.00p 214.75p 215.25p 189207
10/02/2014 217.00p 217.00p 214.75p 214.75p 128423
07/02/2014 215.00p 216.13p 214.94p 215.00p 114131
06/02/2014 214.28p 215.72p 214.04p 215.37p 106244
05/02/2014 216.00p 216.00p 214.00p 215.12p 63239
04/02/2014 215.00p 215.50p 214.00p 214.00p 300033
03/02/2014 214.50p 215.62p 214.50p 215.50p 85030
31/01/2014 216.75p 216.75p 215.16p 215.50p 78891
30/01/2014 216.75p 217.00p 215.00p 215.00p 144432
29/01/2014 217.00p 217.00p 215.50p 217.00p 101174
28/01/2014 217.00p 217.00p 215.22p 215.50p 158879
27/01/2014 215.50p 217.00p 214.77p 217.00p 161826
24/01/2014 217.00p 218.53p 215.50p 215.50p 372073
23/01/2014 217.50p 219.00p 217.00p 217.00p 1929187
22/01/2014 219.50p 219.50p 217.86p 219.00p 334607
21/01/2014 218.50p 219.87p 217.25p 217.25p 509795
20/01/2014 217.50p 220.00p 217.50p 218.00p 226791
17/01/2014 217.50p 219.48p 217.50p 217.75p 197280
16/01/2014 219.00p 219.56p 217.50p 217.50p 245530
15/01/2014 217.50p 218.75p 215.50p 217.00p 102005
14/01/2014 215.50p 217.00p 214.75p 215.50p 163014
13/01/2014 214.00p 215.18p 212.33p 214.75p 660107
10/01/2014 212.00p 214.00p 211.45p 214.00p 193629
09/01/2014 209.75p 212.00p 209.50p 210.25p 6179565
08/01/2014 211.00p 211.00p 209.25p 210.50p 1274018
07/01/2014 209.25p 211.00p 209.00p 209.25p 305036
06/01/2014 211.00p 211.00p 209.66p 210.00p 240531
03/01/2014 210.00p 211.24p 209.50p 210.50p 428007
02/01/2014 211.75p 211.75p 210.50p 211.12p 178779
31/12/2013 210.75p 211.86p 210.00p 210.50p 106788
30/12/2013 211.00p 212.50p 211.00p 211.00p 111131
27/12/2013 211.00p 212.50p 211.00p 211.00p 54107
24/12/2013 211.50p 212.28p 210.75p 211.00p 80493
23/12/2013 212.25p 213.00p 211.00p 212.00p 137356
20/12/2013 213.50p 213.50p 211.40p 213.00p 155899
19/12/2013 213.50p 213.50p 212.00p 213.50p 41101
18/12/2013 211.75p 213.22p 211.50p 212.00p 134531
17/12/2013 212.75p 213.08p 211.50p 211.50p 221322
16/12/2013 213.50p 213.50p 211.50p 212.75p 153162
13/12/2013 212.00p 213.00p 211.50p 211.50p 138402
12/12/2013 214.25p 214.25p 212.01p 213.75p 223352
11/12/2013 214.00p 214.06p 212.50p 212.50p 196569
10/12/2013 214.50p 214.50p 213.00p 213.00p 143831
09/12/2013 213.39p 214.36p 213.25p 213.88p 100417
06/12/2013 214.25p 214.25p 213.25p 213.25p 100842
05/12/2013 214.50p 214.50p 213.25p 213.25p 263934
04/12/2013 214.50p 215.51p 213.50p 213.50p 139689
03/12/2013 215.00p 215.74p 214.50p 214.50p 196354
02/12/2013 216.00p 216.00p 215.00p 215.00p 183869
29/11/2013 216.50p 216.51p 215.00p 215.50p 297188
28/11/2013 217.00p 218.29p 216.50p 216.50p 266233
27/11/2013 218.50p 218.50p 217.00p 217.00p 178167
26/11/2013 218.50p 218.50p 216.50p 217.25p 345672
25/11/2013 218.50p 218.50p 216.50p 216.50p 127141
22/11/2013 217.00p 218.00p 216.50p 216.50p 141752
21/11/2013 216.50p 217.60p 216.50p 216.50p 73886
20/11/2013 218.00p 218.00p 217.00p 217.00p 111167
19/11/2013 217.75p 218.25p 217.00p 217.00p 113815
18/11/2013 217.25p 218.75p 217.00p 218.00p 141217
15/11/2013 218.75p 218.75p 217.00p 217.00p 136693

*Close Price adjusted for both dividends and splits