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
05/03/2014 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
14/11/2013 217.02p 218.43p 217.00p 217.50p 123695
13/11/2013 219.50p 219.50p 217.00p 217.00p 154773
12/11/2013 218.50p 219.18p 217.75p 218.00p 244666
11/11/2013 220.50p 221.75p 218.75p 218.75p 230274
08/11/2013 220.67p 220.67p 219.00p 219.00p 70391
07/11/2013 220.00p 221.11p 219.50p 219.50p 136560
06/11/2013 221.12p 221.12p 220.20p 221.00p 57305
05/11/2013 221.50p 221.50p 220.00p 221.00p 113963
04/11/2013 221.75p 221.75p 220.00p 220.00p 116605
01/11/2013 222.00p 222.00p 220.74p 221.75p 89207
31/10/2013 222.00p 222.00p 220.30p 221.75p 168051
30/10/2013 222.00p 222.00p 220.50p 220.50p 164209
29/10/2013 222.00p 222.00p 220.00p 220.00p 184119
28/10/2013 221.55p 222.00p 220.25p 222.00p 99281
25/10/2013 222.50p 222.50p 219.50p 222.50p 118710
24/10/2013 220.25p 221.25p 219.50p 219.50p 56955
23/10/2013 222.25p 222.25p 219.50p 221.25p 169691
22/10/2013 219.75p 221.00p 219.50p 219.50p 52842
21/10/2013 222.00p 222.00p 219.50p 219.50p 94339
18/10/2013 220.25p 221.75p 219.93p 220.00p 56280
17/10/2013 222.00p 222.30p 220.00p 220.00p 68861
16/10/2013 219.35p 221.49p 219.35p 221.13p 65107
15/10/2013 221.00p 221.00p 219.00p 219.00p 212491
14/10/2013 222.00p 222.00p 219.50p 220.00p 69370
11/10/2013 221.00p 221.00p 219.50p 219.50p 52196
10/10/2013 218.00p 221.00p 218.00p 221.00p 66335
09/10/2013 218.75p 219.44p 218.00p 218.00p 76966
08/10/2013 219.75p 220.00p 218.00p 218.00p 76119
07/10/2013 221.25p 221.25p 218.00p 218.00p 105278
04/10/2013 219.50p 220.75p 219.00p 219.00p 109780
03/10/2013 219.00p 220.80p 219.00p 219.00p 110022
02/10/2013 220.00p 221.20p 219.00p 219.00p 94291
01/10/2013 222.50p 222.50p 220.75p 220.75p 56243
30/09/2013 222.00p 222.25p 220.50p 220.75p 81718
27/09/2013 222.00p 223.70p 221.50p 221.50p 174439
26/09/2013 224.00p 224.00p 223.30p 224.00p 51581
25/09/2013 222.00p 223.65p 222.00p 222.00p 84301
24/09/2013 222.75p 224.00p 222.32p 224.00p 66155
23/09/2013 223.75p 224.50p 222.30p 223.50p 35317
20/09/2013 224.50p 225.00p 222.50p 225.00p 114472
19/09/2013 224.50p 224.50p 222.25p 222.50p 124639
18/09/2013 221.00p 223.00p 221.00p 221.50p 148773
17/09/2013 222.00p 222.50p 221.00p 222.50p 156040
16/09/2013 222.00p 223.70p 222.00p 222.00p 78039
13/09/2013 222.25p 223.00p 221.11p 221.25p 125773
12/09/2013 223.00p 223.00p 221.75p 222.00p 118596
11/09/2013 222.25p 223.23p 221.20p 223.00p 204983
10/09/2013 221.75p 223.00p 221.20p 223.00p 169949
09/09/2013 223.25p 223.25p 221.50p 222.00p 61947
06/09/2013 222.00p 223.09p 221.50p 222.13p 77630
05/09/2013 221.50p 223.00p 221.50p 221.50p 121370
04/09/2013 222.25p 223.00p 221.50p 223.00p 82340
03/09/2013 222.00p 222.00p 220.72p 222.00p 141513
02/09/2013 220.25p 221.72p 219.50p 221.00p 70658
30/08/2013 220.26p 222.00p 220.13p 220.75p 95822
29/08/2013 219.75p 221.49p 219.50p 221.00p 36003
28/08/2013 220.00p 220.50p 219.54p 220.00p 202520
27/08/2013 219.50p 221.89p 219.20p 220.50p 139812
23/08/2013 221.50p 223.00p 220.11p 222.00p 85729
22/08/2013 220.00p 222.49p 220.00p 221.50p 55718
21/08/2013 220.50p 222.75p 220.50p 222.75p 106265
20/08/2013 221.25p 222.58p 220.61p 222.25p 49381
19/08/2013 223.00p 223.00p 221.25p 222.00p 90860
16/08/2013 223.25p 223.25p 221.32p 222.00p 82121
15/08/2013 222.00p 224.00p 221.50p 221.50p 85123
14/08/2013 224.00p 224.50p 222.75p 223.25p 122763
13/08/2013 223.25p 224.00p 222.00p 222.00p 62116
12/08/2013 224.50p 224.50p 222.00p 222.00p 107983
09/08/2013 223.00p 223.64p 222.00p 222.00p 75559
08/08/2013 224.00p 224.40p 223.00p 223.00p 113761
07/08/2013 226.50p 226.50p 224.11p 224.50p 90943
06/08/2013 225.11p 226.50p 225.11p 226.50p 60512
05/08/2013 227.25p 227.25p 225.00p 225.00p 112020
02/08/2013 226.00p 227.50p 224.65p 227.25p 184687
01/08/2013 225.50p 226.50p 224.50p 226.50p 111443
31/07/2013 225.00p 226.05p 224.00p 224.50p 58060
30/07/2013 224.25p 225.62p 224.25p 224.25p 53922
29/07/2013 226.00p 227.30p 224.00p 224.00p 79638
26/07/2013 226.00p 226.49p 225.50p 225.50p 73867
25/07/2013 226.00p 227.00p 226.00p 226.00p 55378
24/07/2013 226.75p 227.15p 226.25p 226.50p 92120
23/07/2013 229.00p 229.00p 226.25p 226.25p 96247
22/07/2013 227.00p 228.00p 226.25p 226.25p 72557
19/07/2013 228.00p 228.00p 226.50p 228.00p 89211
18/07/2013 229.00p 229.00p 226.50p 226.50p 148574
17/07/2013 226.75p 228.24p 226.50p 226.50p 71287
16/07/2013 227.50p 229.00p 226.75p 229.00p 123451
15/07/2013 226.50p 227.50p 225.16p 227.50p 159155
12/07/2013 226.50p 226.50p 224.78p 226.50p 86976
11/07/2013 225.50p 226.50p 224.00p 226.50p 93239
10/07/2013 225.50p 226.00p 223.75p 226.00p 106536
09/07/2013 224.50p 225.50p 223.00p 225.50p 180320
08/07/2013 222.50p 224.50p 221.50p 224.50p 136261
05/07/2013 221.50p 222.00p 220.71p 222.00p 87332
04/07/2013 220.00p 221.50p 218.25p 219.75p 108599
03/07/2013 218.00p 220.00p 218.00p 218.00p 100783
02/07/2013 218.00p 219.34p 217.50p 218.75p 143788
01/07/2013 217.50p 219.00p 216.25p 219.00p 90472
28/06/2013 217.00p 217.50p 216.10p 216.25p 220350
27/06/2013 215.50p 217.50p 215.50p 217.50p 111124
26/06/2013 216.00p 217.40p 215.00p 216.00p 68717
25/06/2013 215.50p 217.02p 213.50p 215.00p 109321
24/06/2013 215.00p 219.00p 213.50p 213.50p 118429
21/06/2013 217.00p 219.00p 215.35p 219.00p 258241
20/06/2013 218.50p 218.75p 216.15p 216.25p 75327
19/06/2013 216.50p 219.50p 216.50p 216.50p 89321
18/06/2013 218.50p 218.50p 216.50p 216.50p 79263
17/06/2013 218.00p 218.73p 217.04p 217.50p 154109
14/06/2013 217.00p 218.78p 217.00p 217.00p 91550
13/06/2013 217.00p 218.16p 216.25p 216.50p 121712
12/06/2013 218.88p 219.00p 217.11p 217.25p 94318
11/06/2013 220.50p 220.50p 217.13p 218.50p 70839
10/06/2013 220.50p 220.75p 218.23p 218.25p 168877
07/06/2013 219.75p 220.50p 217.51p 218.50p 258224
06/06/2013 220.75p 220.75p 217.50p 217.50p 82435
05/06/2013 222.00p 223.38p 219.50p 219.50p 95873
04/06/2013 221.50p 223.50p 221.50p 221.50p 70248
03/06/2013 223.50p 225.00p 221.50p 223.50p 242590
31/05/2013 225.00p 225.00p 224.25p 225.00p 63500
30/05/2013 224.50p 226.00p 224.50p 225.00p 104319
29/05/2013 225.50p 227.00p 225.50p 226.00p 112803
28/05/2013 228.00p 228.77p 226.00p 227.00p 304811
24/05/2013 228.00p 228.50p 226.50p 226.50p 157137
23/05/2013 228.50p 228.75p 226.50p 226.50p 268038

*Close Price adjusted for both dividends and splits