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
31/01/2013 207.50p 209.00p 207.00p 208.00p 132484
30/01/2013 209.50p 209.50p 208.00p 208.50p 126257
29/01/2013 209.75p 209.75p 207.00p 209.50p 187306
28/01/2013 210.00p 210.00p 207.63p 209.75p 844802
25/01/2013 207.50p 209.50p 207.21p 207.63p 183111
24/01/2013 209.75p 209.75p 207.50p 208.25p 107315
23/01/2013 209.25p 209.50p 208.00p 208.38p 148943
22/01/2013 208.00p 209.75p 207.10p 208.75p 163073
21/01/2013 206.50p 208.00p 206.50p 208.00p 155556
18/01/2013 206.00p 206.33p 205.36p 206.25p 127151
17/01/2013 206.75p 206.75p 205.25p 205.75p 134734
16/01/2013 207.00p 207.00p 205.25p 205.87p 74014
15/01/2013 206.00p 207.00p 204.41p 207.00p 95152
14/01/2013 206.00p 206.00p 203.00p 203.00p 202546
11/01/2013 204.50p 206.19p 203.76p 204.75p 168901
10/01/2013 204.50p 205.50p 202.50p 205.50p 121419
09/01/2013 202.25p 204.00p 202.00p 203.25p 157078
08/01/2013 203.00p 203.49p 202.25p 203.13p 82673
07/01/2013 201.75p 203.44p 201.67p 203.00p 139980
04/01/2013 203.00p 203.00p 200.50p 203.00p 134603
03/01/2013 199.50p 202.50p 199.50p 200.50p 111012
02/01/2013 198.50p 202.00p 198.50p 200.75p 162661
31/12/2012 198.91p 199.50p 198.91p 199.25p 9578
28/12/2012 200.00p 200.00p 198.50p 199.25p 42629
27/12/2012 200.00p 200.00p 198.51p 199.00p 52632
24/12/2012 200.00p 200.00p 198.25p 199.13p 68158
21/12/2012 198.00p 200.00p 198.00p 198.00p 39862
20/12/2012 199.75p 199.75p 198.00p 198.00p 111246
19/12/2012 200.00p 200.00p 198.00p 199.25p 128320
18/12/2012 200.00p 200.00p 198.50p 198.75p 170074
17/12/2012 198.50p 199.40p 198.00p 198.00p 87220
14/12/2012 199.75p 199.75p 198.00p 199.25p 77229
13/12/2012 198.00p 199.25p 198.00p 198.00p 103662
12/12/2012 199.50p 199.50p 197.75p 198.63p 136951
11/12/2012 196.00p 199.00p 196.00p 197.50p 243360
10/12/2012 196.00p 197.50p 196.00p 197.50p 266128
07/12/2012 195.75p 197.00p 195.50p 196.88p 108755
06/12/2012 196.00p 197.00p 195.25p 196.12p 184633
05/12/2012 195.00p 196.00p 194.60p 195.50p 72611
04/12/2012 194.25p 194.79p 194.25p 194.50p 134679
03/12/2012 195.00p 195.00p 193.28p 194.50p 150668
30/11/2012 195.00p 195.00p 192.86p 194.00p 86244
29/11/2012 194.50p 195.00p 192.50p 193.25p 181281
28/11/2012 193.75p 193.75p 192.00p 193.00p 248406
27/11/2012 192.00p 193.00p 191.74p 193.00p 278240
26/11/2012 193.00p 193.25p 192.00p 192.50p 78052
23/11/2012 193.00p 193.00p 192.00p 192.88p 93577
22/11/2012 192.00p 192.50p 192.00p 192.50p 66727
21/11/2012 194.50p 194.50p 192.00p 193.25p 83414
20/11/2012 194.50p 194.50p 192.00p 192.00p 87688
19/11/2012 192.00p 194.00p 191.61p 193.75p 122818
16/11/2012 195.00p 195.00p 191.50p 193.00p 152230
15/11/2012 193.00p 195.00p 192.75p 193.50p 177620
14/11/2012 195.00p 195.49p 193.00p 194.38p 105220
13/11/2012 195.50p 195.99p 193.50p 194.75p 128291
12/11/2012 196.50p 196.50p 193.50p 195.75p 89556
09/11/2012 195.00p 195.44p 193.50p 194.25p 276627
08/11/2012 194.00p 196.50p 194.00p 195.75p 68595
07/11/2012 196.75p 196.75p 194.00p 194.88p 173653
06/11/2012 196.50p 196.50p 194.44p 195.38p 159007
05/11/2012 196.50p 196.50p 195.11p 196.00p 94152
02/11/2012 196.00p 196.75p 194.50p 195.75p 204162
01/11/2012 197.00p 197.50p 196.00p 196.75p 73587
31/10/2012 196.75p 197.00p 195.75p 196.25p 90241
30/10/2012 197.00p 198.00p 195.76p 197.00p 86084
29/10/2012 196.50p 197.63p 196.50p 197.13p 68695
26/10/2012 198.25p 198.25p 196.50p 197.38p 48502
25/10/2012 197.50p 199.00p 197.00p 199.00p 127220
24/10/2012 197.25p 197.50p 194.50p 197.50p 97074
23/10/2012 196.25p 196.25p 194.50p 195.75p 102160
22/10/2012 197.50p 197.75p 195.50p 196.12p 190986
19/10/2012 197.75p 198.59p 196.50p 197.00p 118955
18/10/2012 199.50p 199.50p 196.50p 197.13p 97519
17/10/2012 197.00p 197.75p 196.86p 197.75p 63645
16/10/2012 197.00p 197.75p 196.50p 197.75p 106433
15/10/2012 197.50p 198.25p 196.50p 197.25p 229098
12/10/2012 198.00p 198.75p 197.50p 197.50p 149503
11/10/2012 198.75p 198.75p 197.48p 197.75p 102486
10/10/2012 199.25p 199.25p 197.75p 198.13p 63806
09/10/2012 198.25p 198.75p 198.00p 198.75p 108522
08/10/2012 198.50p 199.00p 197.50p 199.00p 79859
05/10/2012 199.50p 199.50p 197.50p 198.50p 78722
04/10/2012 199.75p 199.75p 197.50p 198.63p 69831
03/10/2012 197.50p 198.75p 197.50p 198.13p 97308
02/10/2012 199.50p 199.50p 197.50p 198.00p 77547
01/10/2012 199.50p 199.50p 197.50p 198.50p 89295
28/09/2012 198.00p 198.79p 197.00p 198.25p 183759
27/09/2012 198.50p 198.50p 197.50p 198.00p 73450
26/09/2012 198.00p 199.49p 197.57p 199.25p 121275
25/09/2012 198.50p 198.87p 197.75p 198.00p 140446
24/09/2012 198.75p 198.75p 197.11p 198.75p 109140
21/09/2012 197.50p 199.00p 196.01p 199.00p 6858335
20/09/2012 199.25p 199.25p 196.50p 199.25p 200961
19/09/2012 200.50p 200.50p 197.50p 199.50p 161223
18/09/2012 199.50p 200.25p 199.00p 200.00p 175558
17/09/2012 198.00p 200.25p 198.00p 199.00p 109657
14/09/2012 199.00p 200.25p 198.00p 198.75p 135841
13/09/2012 197.00p 197.90p 197.00p 197.63p 66954
12/09/2012 197.00p 197.90p 197.00p 197.00p 116180
11/09/2012 198.00p 198.25p 197.00p 198.25p 175227
10/09/2012 199.00p 199.00p 198.00p 198.75p 67399
07/09/2012 199.00p 199.00p 197.00p 198.75p 47811
06/09/2012 196.00p 198.25p 196.00p 198.25p 69188
05/09/2012 197.50p 198.47p 196.00p 197.25p 157025
04/09/2012 198.00p 200.25p 197.50p 200.25p 93513
03/09/2012 201.00p 201.00p 198.00p 200.00p 100603
31/08/2012 199.50p 200.42p 199.50p 200.00p 22640
30/08/2012 199.50p 200.67p 199.50p 200.00p 107036
29/08/2012 201.00p 201.00p 200.00p 200.13p 186717
28/08/2012 200.00p 201.75p 200.00p 200.38p 224436
24/08/2012 200.00p 201.50p 200.00p 201.00p 70919
23/08/2012 201.75p 201.75p 200.00p 201.00p 73923
22/08/2012 201.00p 201.75p 200.11p 201.75p 52323
21/08/2012 201.00p 201.50p 200.50p 201.50p 137741
20/08/2012 200.00p 201.00p 200.00p 200.25p 141581
17/08/2012 200.50p 201.00p 199.75p 200.50p 180687
16/08/2012 201.00p 201.00p 199.80p 200.50p 161099
15/08/2012 200.49p 200.75p 199.75p 200.75p 98597
14/08/2012 200.75p 200.75p 199.63p 200.50p 66439
13/08/2012 200.50p 200.64p 199.61p 200.13p 98331
10/08/2012 199.50p 200.75p 199.50p 200.13p 90620
09/08/2012 200.50p 200.50p 198.38p 200.00p 168891
08/08/2012 200.00p 200.50p 199.25p 200.00p 108525
07/08/2012 199.75p 199.75p 198.00p 198.00p 83050
06/08/2012 200.00p 201.00p 198.50p 199.00p 159150
03/08/2012 198.75p 199.39p 197.65p 198.50p 74346
02/08/2012 199.00p 199.00p 197.50p 198.25p 51603
01/08/2012 199.00p 199.00p 197.20p 198.25p 42392
31/07/2012 197.00p 198.21p 196.50p 197.75p 92731
30/07/2012 198.00p 199.50p 196.75p 197.75p 122283
27/07/2012 197.50p 199.24p 197.00p 198.75p 94775
26/07/2012 198.25p 198.75p 197.00p 198.75p 58228
25/07/2012 198.30p 198.95p 196.61p 197.00p 73719
24/07/2012 197.50p 199.69p 196.50p 198.25p 148962
23/07/2012 198.75p 199.00p 197.50p 197.50p 85479
20/07/2012 198.00p 199.20p 198.00p 198.00p 130342
19/07/2012 198.00p 199.10p 197.61p 198.50p 73872
18/07/2012 197.50p 199.25p 197.50p 198.63p 83080
17/07/2012 199.00p 199.00p 197.50p 198.50p 96073
16/07/2012 198.50p 199.25p 198.25p 198.63p 174833
13/07/2012 199.75p 199.75p 198.00p 199.00p 56744
12/07/2012 198.00p 199.19p 198.00p 198.25p 65532
11/07/2012 200.75p 200.75p 198.11p 198.87p 74740
10/07/2012 200.75p 200.75p 198.28p 200.75p 60125
09/07/2012 200.75p 200.75p 197.75p 200.75p 83862
06/07/2012 200.00p 200.75p 198.63p 200.75p 111151
05/07/2012 200.75p 200.89p 198.75p 200.13p 167006
04/07/2012 200.00p 200.75p 198.00p 198.00p 87777
03/07/2012 198.50p 199.00p 197.50p 198.00p 148361
02/07/2012 198.50p 200.00p 197.39p 198.50p 224104
29/06/2012 197.50p 198.00p 196.56p 197.50p 130527
28/06/2012 196.25p 198.00p 196.25p 198.00p 40846
27/06/2012 197.50p 197.75p 196.00p 196.00p 64794
26/06/2012 196.50p 197.50p 196.00p 196.75p 99370
25/06/2012 197.25p 197.25p 195.65p 196.62p 56050
22/06/2012 196.20p 197.38p 195.25p 195.25p 59517
21/06/2012 197.50p 197.50p 195.00p 195.00p 33953
20/06/2012 197.50p 197.50p 195.41p 196.50p 87112
19/06/2012 196.75p 197.25p 195.25p 196.38p 98930
18/06/2012 194.50p 196.00p 194.50p 196.00p 67080
15/06/2012 194.75p 196.00p 193.25p 194.00p 320423
14/06/2012 192.00p 195.00p 192.00p 194.25p 59208
13/06/2012 191.00p 195.00p 190.88p 193.38p 254459
12/06/2012 193.75p 193.75p 190.50p 190.50p 243017
11/06/2012 195.00p 195.00p 192.01p 192.50p 93106
08/06/2012 195.00p 195.00p 192.00p 193.00p 188885
07/06/2012 196.00p 196.00p 193.50p 195.00p 90918
06/06/2012 195.50p 196.25p 194.00p 195.00p 200028
01/06/2012 193.00p 195.39p 193.00p 194.25p 114979
31/05/2012 195.00p 195.75p 193.25p 194.38p 148462
30/05/2012 194.50p 196.00p 194.50p 195.25p 133114
29/05/2012 195.50p 196.25p 195.50p 195.75p 329550
28/05/2012 195.50p 196.50p 195.00p 195.25p 587377
25/05/2012 195.12p 195.12p 194.11p 194.75p 48786
24/05/2012 194.16p 194.79p 193.75p 194.50p 80104
23/05/2012 195.00p 195.25p 193.50p 193.50p 67545
22/05/2012 194.20p 195.39p 194.01p 195.00p 125045
21/05/2012 193.50p 195.50p 193.27p 194.38p 157963
18/05/2012 194.50p 195.34p 190.00p 194.25p 86328
17/05/2012 196.25p 196.50p 190.00p 195.25p 138115
16/05/2012 196.00p 196.00p 193.75p 195.25p 86894
15/05/2012 197.00p 197.00p 195.71p 196.62p 89103
14/05/2012 197.00p 197.50p 195.00p 196.25p 101870
11/05/2012 196.00p 197.75p 195.50p 197.25p 194541
10/05/2012 196.50p 198.50p 196.11p 197.75p 108069
09/05/2012 199.25p 199.25p 197.00p 197.87p 141527
08/05/2012 199.75p 199.75p 197.75p 198.50p 98936
04/05/2012 199.75p 200.00p 198.00p 198.00p 193774
03/05/2012 200.25p 200.29p 198.50p 200.00p 92726
02/05/2012 199.75p 200.29p 199.11p 200.25p 85259
01/05/2012 199.00p 200.00p 198.00p 200.00p 400836
30/04/2012 202.00p 202.00p 199.00p 199.00p 137699
27/04/2012 200.75p 201.78p 200.00p 200.87p 132996
26/04/2012 202.00p 202.00p 200.51p 201.00p 155693
25/04/2012 201.50p 202.00p 200.50p 200.50p 127752
24/04/2012 201.00p 201.39p 200.00p 200.00p 151895
23/04/2012 202.00p 203.69p 201.00p 201.00p 164791
20/04/2012 204.25p 204.25p 203.00p 203.50p 100852
19/04/2012 203.00p 203.89p 202.50p 203.38p 157413
18/04/2012 203.50p 204.25p 202.50p 203.63p 81326

*Close Price adjusted for both dividends and splits