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
24/03/2011 201.00p 208.00p 200.75p 204.00p 380177
23/03/2011 201.75p 201.75p 199.00p 199.00p 117019
22/03/2011 204.00p 204.00p 199.00p 200.50p 291151
21/03/2011 204.00p 205.00p 203.00p 204.38p 350738
18/03/2011 202.50p 203.50p 200.00p 201.25p 161303
17/03/2011 200.00p 202.15p 197.69p 200.62p 103665
16/03/2011 194.75p 199.50p 192.50p 199.00p 526784
15/03/2011 189.00p 194.77p 188.00p 192.75p 470331
14/03/2011 203.00p 204.17p 194.00p 196.88p 726405
11/03/2011 205.00p 207.23p 205.00p 205.87p 79218
10/03/2011 205.50p 206.25p 205.25p 205.75p 70173
09/03/2011 206.00p 207.75p 204.68p 206.38p 147944
08/03/2011 208.00p 208.00p 206.00p 206.75p 185039
07/03/2011 207.50p 208.25p 207.00p 207.25p 86928
04/03/2011 209.00p 209.00p 208.00p 208.00p 172098
03/03/2011 208.25p 208.65p 208.00p 208.25p 120332
02/03/2011 209.75p 210.00p 208.29p 208.50p 196450
01/03/2011 210.00p 211.00p 209.25p 210.25p 142866
28/02/2011 210.00p 210.75p 208.00p 208.00p 113284
25/02/2011 210.25p 210.37p 208.25p 209.50p 161127
24/02/2011 210.50p 210.50p 208.28p 209.00p 76422
23/02/2011 210.00p 210.00p 209.50p 209.50p 91074
22/02/2011 208.50p 210.00p 208.00p 210.00p 227779
21/02/2011 208.75p 209.00p 208.35p 208.63p 59310
18/02/2011 209.00p 209.50p 208.00p 208.25p 102561
17/02/2011 206.50p 208.50p 206.26p 207.50p 57341
16/02/2011 207.90p 208.42p 206.50p 207.50p 102091
15/02/2011 206.79p 207.50p 206.25p 207.50p 144348
14/02/2011 206.27p 206.89p 206.25p 206.50p 74769
11/02/2011 206.00p 206.50p 205.00p 205.75p 302741
10/02/2011 206.27p 206.27p 204.28p 205.25p 92249
09/02/2011 204.50p 206.50p 204.00p 205.00p 121142
08/02/2011 205.25p 206.50p 205.25p 205.25p 38589
07/02/2011 206.00p 211.50p 204.31p 206.00p 180486
04/02/2011 205.00p 205.50p 203.50p 204.50p 57687
03/02/2011 204.25p 205.54p 204.25p 205.00p 37324
02/02/2011 205.50p 205.50p 201.50p 204.50p 112249
01/02/2011 206.00p 206.50p 202.51p 204.25p 78588
31/01/2011 206.25p 206.25p 202.00p 203.75p 41804
28/01/2011 206.00p 206.00p 204.25p 205.25p 91723
27/01/2011 204.00p 206.75p 203.00p 204.50p 119438
26/01/2011 205.00p 206.00p 203.01p 205.00p 54902
25/01/2011 205.00p 205.58p 202.50p 204.00p 39709
24/01/2011 204.00p 206.50p 203.01p 204.50p 67390
21/01/2011 204.50p 205.50p 202.00p 204.50p 68270
20/01/2011 206.00p 206.00p 201.00p 203.50p 92821
19/01/2011 206.75p 206.75p 203.50p 204.75p 86503
18/01/2011 204.50p 207.56p 204.01p 205.50p 386860
17/01/2011 204.44p 207.56p 204.17p 204.50p 84262
14/01/2011 204.25p 207.00p 203.51p 206.00p 66901
13/01/2011 206.00p 207.90p 204.00p 205.75p 252062
12/01/2011 206.50p 207.78p 206.00p 207.00p 114988
11/01/2011 207.75p 207.78p 206.00p 207.00p 53144
10/01/2011 206.00p 207.95p 205.84p 206.75p 98110
07/01/2011 208.50p 208.50p 207.50p 207.50p 106118
06/01/2011 209.25p 209.50p 207.00p 207.00p 130131
05/01/2011 208.75p 209.19p 206.83p 209.00p 57641
04/01/2011 209.00p 210.00p 206.66p 209.50p 65895
31/12/2010 207.25p 208.49p 207.00p 207.00p 20693
30/12/2010 208.25p 208.55p 207.25p 207.25p 71214
29/12/2010 207.50p 211.25p 207.25p 207.50p 149921
24/12/2010 207.00p 207.50p 206.50p 206.50p 161747
23/12/2010 201.50p 212.25p 201.50p 207.00p 316236
22/12/2010 201.00p 203.98p 200.40p 203.50p 132299
21/12/2010 198.00p 201.00p 197.69p 200.00p 88876
20/12/2010 195.00p 197.75p 194.55p 197.75p 171338
17/12/2010 197.50p 198.00p 195.00p 197.25p 169539
16/12/2010 195.00p 197.00p 194.50p 196.50p 269527
15/12/2010 196.00p 197.24p 195.00p 195.00p 174184
14/12/2010 197.00p 197.24p 196.00p 196.25p 117989
13/12/2010 196.00p 197.45p 196.00p 196.50p 56841
10/12/2010 197.00p 197.50p 197.00p 197.00p 106314
09/12/2010 197.50p 197.50p 196.00p 196.75p 212687
08/12/2010 197.75p 197.75p 197.00p 197.25p 244810
07/12/2010 197.50p 198.25p 197.00p 197.50p 286861
06/12/2010 198.25p 198.31p 197.00p 197.50p 186999
03/12/2010 198.00p 198.18p 197.00p 197.00p 19463
02/12/2010 198.25p 198.45p 197.00p 198.00p 239891
01/12/2010 197.50p 198.00p 197.00p 197.50p 213402
30/11/2010 198.00p 198.20p 198.00p 198.00p 129651
29/11/2010 198.50p 198.50p 198.00p 198.00p 127024
26/11/2010 198.00p 198.25p 197.50p 198.25p 104663
25/11/2010 199.50p 199.50p 198.00p 198.75p 8400
24/11/2010 198.00p 199.50p 198.00p 198.75p 125819
23/11/2010 198.00p 199.34p 198.00p 198.75p 22555
22/11/2010 198.50p 199.50p 197.99p 198.50p 143630
19/11/2010 197.50p 198.00p 196.00p 197.25p 120271
18/11/2010 196.50p 197.99p 196.00p 196.00p 117925
17/11/2010 195.75p 196.50p 195.74p 195.75p 87677
16/11/2010 197.50p 197.50p 195.75p 196.25p 142580
15/11/2010 197.00p 197.50p 195.86p 197.25p 105254
12/11/2010 197.00p 197.50p 195.98p 196.75p 123252
11/11/2010 198.00p 198.00p 196.24p 197.00p 77825
10/11/2010 197.00p 198.20p 196.00p 196.00p 102879
09/11/2010 196.75p 198.39p 196.20p 197.25p 189526
08/11/2010 196.50p 198.25p 196.01p 196.75p 58844
05/11/2010 197.25p 198.25p 196.56p 197.00p 25938
04/11/2010 198.50p 198.50p 196.25p 197.25p 59997
03/11/2010 198.25p 198.35p 195.61p 196.75p 21854
02/11/2010 197.50p 198.50p 196.51p 197.25p 57652
01/11/2010 198.75p 199.00p 197.51p 198.25p 170107
29/10/2010 198.25p 198.25p 197.50p 197.50p 25256
28/10/2010 197.50p 198.00p 197.50p 198.00p 71252
27/10/2010 198.75p 198.75p 197.51p 198.00p 97850
26/10/2010 198.75p 198.75p 197.51p 198.75p 75481
25/10/2010 198.00p 198.90p 198.00p 198.00p 59282
22/10/2010 197.50p 198.25p 197.50p 198.00p 62566
21/10/2010 198.25p 198.39p 197.50p 197.50p 75179
20/10/2010 198.25p 198.39p 197.51p 198.25p 72564
19/10/2010 198.00p 198.00p 197.50p 198.00p 48563
18/10/2010 198.00p 198.00p 197.51p 197.75p 22500
15/10/2010 198.50p 198.54p 197.91p 198.00p 58892
14/10/2010 197.50p 199.00p 197.11p 199.00p 42302
13/10/2010 197.00p 199.00p 196.61p 198.00p 46408
12/10/2010 198.75p 198.75p 196.00p 196.50p 30843
11/10/2010 197.00p 197.76p 196.16p 197.75p 18008
08/10/2010 198.00p 198.50p 197.00p 197.00p 54104
07/10/2010 198.50p 198.50p 196.50p 197.75p 152994
06/10/2010 196.75p 198.79p 196.50p 198.25p 52354
05/10/2010 198.50p 198.75p 196.75p 196.75p 94761
04/10/2010 199.00p 199.00p 196.50p 197.75p 92952
01/10/2010 198.00p 198.75p 197.00p 198.75p 175505
30/09/2010 199.00p 199.00p 196.50p 198.50p 209189
29/09/2010 199.25p 199.50p 197.00p 197.50p 353738
28/09/2010 199.00p 199.50p 197.25p 199.25p 296129
27/09/2010 199.00p 199.50p 196.25p 198.25p 98715
24/09/2010 196.75p 199.00p 195.25p 197.50p 73719
23/09/2010 196.00p 196.75p 194.25p 196.75p 104235
22/09/2010 195.75p 196.00p 194.00p 195.50p 355753
21/09/2010 196.50p 196.50p 194.75p 195.75p 167428
20/09/2010 194.50p 196.75p 194.50p 196.25p 162471
17/09/2010 193.25p 196.00p 193.01p 196.00p 1049392
16/09/2010 192.50p 193.90p 192.50p 193.50p 26874
15/09/2010 193.50p 194.00p 192.50p 192.50p 36040
14/09/2010 191.00p 192.00p 189.35p 191.50p 123171
13/09/2010 186.75p 188.50p 185.00p 188.50p 89707
10/09/2010 187.00p 188.00p 185.00p 186.75p 72724
09/09/2010 187.25p 188.00p 186.00p 188.00p 158388
08/09/2010 188.75p 188.75p 186.50p 187.25p 162925
07/09/2010 189.25p 190.25p 188.33p 188.75p 45611
06/09/2010 189.00p 190.75p 189.00p 189.25p 37555
03/09/2010 188.50p 190.00p 188.37p 189.00p 47584
02/09/2010 188.25p 189.00p 187.50p 188.50p 144939
01/09/2010 190.50p 191.00p 188.00p 188.25p 114151
31/08/2010 193.00p 194.00p 192.00p 192.50p 54107
27/08/2010 192.75p 194.50p 192.75p 193.50p 407423
26/08/2010 192.25p 193.50p 191.50p 193.50p 94512
25/08/2010 192.75p 193.50p 191.50p 192.25p 69893
24/08/2010 192.75p 192.99p 190.50p 192.75p 116994
23/08/2010 191.50p 194.50p 191.10p 192.75p 14250
20/08/2010 191.25p 193.25p 190.00p 191.50p 32260
19/08/2010 189.50p 192.50p 189.10p 191.00p 30990
18/08/2010 186.75p 190.00p 186.75p 189.00p 37533
17/08/2010 186.50p 187.25p 186.50p 186.75p 64302
16/08/2010 186.50p 188.00p 186.24p 186.50p 27266
13/08/2010 186.50p 187.00p 186.00p 186.50p 39779
12/08/2010 186.25p 187.50p 185.50p 186.25p 62014
11/08/2010 188.00p 188.40p 185.50p 186.25p 86091
10/08/2010 190.50p 190.50p 187.50p 188.25p 156205
09/08/2010 192.25p 192.25p 189.50p 190.50p 51247
06/08/2010 192.50p 193.00p 191.00p 192.25p 45559
05/08/2010 192.75p 194.00p 192.00p 192.50p 145753
04/08/2010 192.75p 194.00p 192.00p 192.75p 15000
03/08/2010 193.00p 194.00p 192.00p 193.00p 112536
02/08/2010 193.00p 194.00p 192.75p 193.00p 6000
30/07/2010 194.50p 194.75p 192.58p 193.00p 61768
29/07/2010 194.50p 196.00p 194.11p 194.50p 3800
28/07/2010 194.25p 194.75p 194.00p 194.50p 30020
27/07/2010 194.75p 195.75p 194.00p 194.25p 223687
26/07/2010 194.75p 196.25p 194.75p 194.75p 36877
23/07/2010 194.75p 196.00p 194.00p 194.75p 57122
22/07/2010 194.75p 195.24p 194.00p 194.75p 22241
21/07/2010 194.75p 195.50p 194.00p 194.75p 74693
20/07/2010 194.75p 196.00p 194.00p 194.75p 53122
19/07/2010 194.75p 196.00p 194.00p 194.75p 19823
16/07/2010 194.75p 196.00p 194.25p 194.75p 69154
15/07/2010 194.75p 196.00p 194.25p 194.75p 55311
14/07/2010 194.75p 196.00p 194.50p 194.75p 68045
13/07/2010 195.25p 197.00p 194.50p 195.25p 85458
12/07/2010 195.50p 197.00p 195.00p 195.25p 11610
09/07/2010 195.25p 197.00p 195.00p 195.25p 16817
08/07/2010 195.75p 197.00p 195.00p 195.25p 58343
07/07/2010 196.75p 197.00p 195.00p 195.50p 50145
06/07/2010 197.00p 198.00p 196.50p 196.75p 68010
05/07/2010 196.75p 198.00p 196.00p 197.00p 88412
02/07/2010 196.75p 198.00p 195.75p 196.75p 315306
01/07/2010 196.75p 198.00p 196.50p 196.75p 60700
30/06/2010 196.50p 198.00p 196.25p 196.75p 50170
29/06/2010 197.00p 198.00p 195.75p 196.50p 29821
28/06/2010 197.00p 198.00p 197.00p 197.00p 15500
25/06/2010 196.00p 198.00p 196.00p 197.00p 73609
24/06/2010 194.50p 197.00p 194.50p 196.25p 45132
23/06/2010 194.00p 196.00p 193.25p 194.50p 72727
22/06/2010 194.00p 195.00p 193.00p 194.00p 65833
21/06/2010 195.25p 195.25p 192.86p 194.00p 98251
18/06/2010 196.00p 197.00p 195.00p 195.25p 77807
17/06/2010 196.25p 197.00p 196.00p 196.00p 52566
16/06/2010 196.50p 197.25p 195.50p 196.25p 40559
15/06/2010 196.50p 197.50p 195.50p 196.50p 63520
14/06/2010 196.25p 197.50p 195.50p 196.50p 47684

*Close Price adjusted for both dividends and splits