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
20/08/2024 279.00p 279.50p 276.00p 277.00p 723427
19/08/2024 281.00p 281.83p 277.68p 278.00p 493100
16/08/2024 280.00p 285.00p 278.98p 281.50p 530069
15/08/2024 285.00p 285.00p 278.00p 282.00p 670054
14/08/2024 286.50p 288.38p 278.00p 280.00p 908823
13/08/2024 285.00p 289.50p 283.00p 285.50p 593645
12/08/2024 286.00p 287.72p 284.00p 286.00p 713196
09/08/2024 288.00p 288.00p 284.29p 287.50p 656152
08/08/2024 286.00p 288.52p 285.00p 287.50p 582955
07/08/2024 282.50p 288.50p 282.50p 287.50p 968090
06/08/2024 283.50p 288.50p 282.00p 285.50p 1301796
05/08/2024 277.00p 289.50p 271.83p 282.00p 2444077
02/08/2024 275.00p 278.50p 275.00p 277.00p 1559764
01/08/2024 275.50p 279.00p 275.50p 279.00p 904855
31/07/2024 275.00p 276.50p 273.96p 276.50p 892732
30/07/2024 274.00p 274.53p 272.50p 274.50p 781674
29/07/2024 273.00p 274.00p 272.00p 274.00p 1168198
26/07/2024 271.00p 273.00p 270.23p 272.00p 929357
25/07/2024 273.00p 273.00p 269.76p 271.50p 1008309
24/07/2024 270.50p 271.29p 268.50p 271.00p 925561
23/07/2024 271.50p 271.50p 270.30p 271.00p 657480
22/07/2024 271.00p 273.00p 270.50p 271.50p 831363
19/07/2024 270.50p 272.50p 270.50p 272.00p 312193
18/07/2024 271.50p 272.76p 269.00p 272.50p 902601
17/07/2024 270.00p 271.50p 268.39p 271.50p 1292907
16/07/2024 268.00p 270.30p 266.50p 269.50p 673637
15/07/2024 268.00p 272.00p 268.00p 272.00p 576439
12/07/2024 268.00p 272.20p 268.00p 271.00p 617853
11/07/2024 268.00p 271.50p 268.00p 271.50p 649747
10/07/2024 269.00p 271.35p 269.00p 270.50p 772054
09/07/2024 269.00p 272.00p 269.00p 271.00p 809702
08/07/2024 268.00p 273.00p 268.00p 271.50p 594117
05/07/2024 267.50p 274.00p 267.50p 271.00p 868927
04/07/2024 268.50p 272.50p 268.50p 271.50p 701020
03/07/2024 268.00p 271.00p 268.00p 271.00p 778755
02/07/2024 269.50p 272.00p 269.00p 271.50p 803639
01/07/2024 271.00p 273.35p 269.50p 271.50p 462021
28/06/2024 270.50p 272.50p 269.00p 270.50p 997375
27/06/2024 269.00p 271.00p 269.00p 270.00p 907961
26/06/2024 271.00p 274.50p 269.13p 270.50p 907376
25/06/2024 272.00p 272.00p 269.00p 272.00p 988498
24/06/2024 270.50p 274.00p 270.18p 272.00p 484083
21/06/2024 270.50p 273.50p 270.50p 273.50p 720909
20/06/2024 269.50p 273.50p 269.50p 273.50p 757358
19/06/2024 271.00p 274.50p 269.17p 274.50p 993372
18/06/2024 267.50p 272.00p 267.50p 272.00p 990098
17/06/2024 270.00p 271.50p 269.00p 270.50p 805567
14/06/2024 268.00p 270.30p 268.00p 270.00p 955233
13/06/2024 268.00p 270.50p 268.00p 270.50p 802650
12/06/2024 269.00p 273.00p 269.00p 271.50p 671847
11/06/2024 272.00p 273.00p 269.25p 270.50p 1594935
10/06/2024 271.50p 275.00p 271.50p 273.00p 1039663
07/06/2024 276.00p 276.00p 272.50p 273.00p 628889
06/06/2024 276.00p 276.00p 272.00p 274.50p 631097
05/06/2024 270.00p 274.50p 270.00p 274.50p 664878
04/06/2024 270.00p 275.50p 270.00p 274.00p 771052
03/06/2024 271.50p 276.00p 271.50p 274.50p 1255386
31/05/2024 274.00p 275.03p 271.50p 274.50p 565012
30/05/2024 271.00p 275.00p 271.00p 274.00p 964491
29/05/2024 272.50p 275.00p 272.10p 274.00p 776714
28/05/2024 278.00p 278.00p 272.50p 274.50p 1082977
24/05/2024 277.50p 278.00p 272.50p 274.00p 1411273
23/05/2024 272.50p 276.00p 272.50p 276.00p 838209
22/05/2024 271.00p 276.50p 271.00p 276.50p 997333
21/05/2024 273.00p 276.00p 272.00p 274.50p 717135
20/05/2024 275.00p 275.50p 272.50p 274.50p 851269
17/05/2024 273.50p 274.50p 272.33p 274.00p 931593
16/05/2024 270.50p 275.50p 270.50p 273.50p 918362
15/05/2024 272.00p 274.50p 270.85p 274.00p 791389
14/05/2024 273.50p 278.00p 271.00p 273.50p 831848
13/05/2024 268.50p 273.00p 268.50p 272.50p 1032748
10/05/2024 272.00p 278.00p 269.23p 273.00p 1037448
09/05/2024 269.50p 274.00p 269.50p 272.00p 712940
08/05/2024 271.50p 274.00p 269.00p 269.50p 1111385
07/05/2024 269.00p 276.00p 269.00p 271.00p 783554
03/05/2024 268.50p 271.50p 268.50p 271.50p 458304
02/05/2024 270.50p 273.07p 269.00p 270.00p 667005
01/05/2024 271.00p 273.48p 269.00p 271.00p 912581
30/04/2024 270.00p 276.00p 269.70p 273.00p 681633
29/04/2024 272.00p 276.00p 271.50p 275.00p 546914
26/04/2024 273.50p 275.50p 271.50p 274.00p 526229
25/04/2024 271.00p 273.50p 268.50p 273.50p 987053
24/04/2024 270.50p 273.84p 270.50p 273.00p 893703
23/04/2024 272.50p 275.50p 270.00p 274.50p 1012376
22/04/2024 269.50p 274.50p 268.50p 271.50p 937260
19/04/2024 270.00p 275.00p 268.00p 270.50p 1938029
18/04/2024 268.50p 274.00p 268.00p 270.50p 681275
17/04/2024 268.50p 269.50p 265.72p 269.50p 1378550
16/04/2024 265.00p 269.50p 265.00p 268.00p 1225112
15/04/2024 267.50p 269.00p 266.00p 268.50p 666072
12/04/2024 270.00p 270.00p 266.88p 269.50p 539685
11/04/2024 269.00p 269.00p 266.00p 266.00p 630237
10/04/2024 267.50p 269.50p 264.51p 269.00p 1120837
09/04/2024 270.50p 270.50p 265.00p 267.50p 985842
08/04/2024 270.00p 270.00p 264.72p 267.50p 1088048
05/04/2024 267.00p 269.00p 263.00p 267.50p 673815
04/04/2024 264.50p 270.00p 264.50p 267.00p 1154352
03/04/2024 265.00p 267.00p 264.10p 267.00p 698822
02/04/2024 266.00p 266.50p 263.50p 266.50p 1220141
28/03/2024 264.00p 266.50p 263.00p 266.00p 1569376
27/03/2024 264.00p 266.00p 262.50p 265.50p 1560197
26/03/2024 265.00p 266.50p 263.16p 265.50p 1690637
25/03/2024 267.00p 267.00p 262.98p 265.00p 1361144
22/03/2024 263.50p 264.86p 262.50p 264.50p 1475505
21/03/2024 264.50p 269.50p 262.72p 264.00p 2182870
20/03/2024 269.00p 269.00p 267.00p 264.50p 2085752
19/03/2024 269.00p 269.00p 264.00p 267.00p 744044
18/03/2024 264.00p 268.00p 263.50p 265.50p 1054653
15/03/2024 266.00p 266.50p 264.50p 266.50p 2384876
14/03/2024 268.00p 268.00p 264.50p 266.00p 3428404
13/03/2024 265.00p 268.50p 263.50p 267.50p 1443194
12/03/2024 265.00p 265.00p 262.50p 264.50p 2637231
11/03/2024 262.00p 264.00p 262.00p 264.00p 1983308
08/03/2024 268.50p 268.50p 262.20p 264.50p 1995702
07/03/2024 266.50p 266.50p 262.15p 264.00p 1278720
06/03/2024 266.00p 269.50p 262.51p 266.00p 1430502
05/03/2024 264.50p 270.50p 262.00p 263.50p 1199541
04/03/2024 266.00p 268.36p 262.00p 264.50p 1000663
01/03/2024 262.00p 266.36p 262.00p 265.00p 634026
29/02/2024 262.00p 271.00p 262.00p 264.00p 2334638
28/02/2024 263.50p 270.50p 262.80p 263.50p 531345
27/02/2024 265.00p 265.00p 263.18p 264.50p 828983
26/02/2024 270.50p 270.50p 263.50p 264.50p 580750
23/02/2024 263.00p 264.07p 262.19p 263.50p 896332
22/02/2024 264.50p 267.50p 262.00p 263.50p 1506638
21/02/2024 263.50p 271.00p 263.00p 265.50p 2044568
20/02/2024 271.50p 271.50p 262.33p 264.50p 429553
19/02/2024 263.50p 265.00p 262.00p 264.50p 794570
16/02/2024 265.00p 265.00p 263.50p 264.50p 668501
15/02/2024 265.50p 268.50p 262.50p 265.00p 4014096
14/02/2024 264.50p 266.90p 264.00p 266.50p 2290626
13/02/2024 269.50p 269.50p 263.86p 266.00p 3118617
12/02/2024 266.00p 266.00p 262.50p 265.00p 1632078
09/02/2024 264.00p 268.50p 262.50p 264.50p 2205600
08/02/2024 265.00p 270.50p 263.50p 264.50p 634563
07/02/2024 264.50p 269.00p 263.81p 264.50p 799593
06/02/2024 267.50p 267.50p 262.50p 264.50p 1926964
05/02/2024 265.50p 272.00p 262.50p 265.50p 757133
02/02/2024 265.50p 267.00p 262.00p 264.50p 1207193
01/02/2024 263.50p 268.00p 263.16p 265.50p 826646
31/01/2024 263.00p 265.50p 262.50p 265.50p 898636
30/01/2024 265.00p 265.00p 262.00p 263.50p 985793
29/01/2024 264.50p 264.72p 262.00p 263.50p 958802
26/01/2024 262.50p 267.50p 261.00p 263.50p 2358333
25/01/2024 272.50p 272.50p 261.50p 262.00p 1235257
24/01/2024 272.00p 272.00p 262.00p 264.50p 672309
23/01/2024 263.50p 272.50p 262.00p 263.00p 808270
22/01/2024 263.00p 266.50p 262.50p 264.50p 2676687
19/01/2024 265.50p 265.50p 262.50p 264.50p 1984729
18/01/2024 268.00p 268.50p 262.00p 262.00p 2120511
17/01/2024 268.50p 269.00p 262.00p 265.00p 964817
16/01/2024 266.50p 269.88p 265.00p 265.00p 679898
15/01/2024 272.50p 274.00p 267.00p 267.00p 650909
12/01/2024 273.00p 273.00p 267.00p 267.00p 682862
11/01/2024 275.00p 275.00p 268.00p 268.50p 960936
10/01/2024 268.00p 271.00p 267.30p 267.50p 689229
09/01/2024 276.50p 276.50p 267.00p 269.00p 655836
08/01/2024 272.00p 274.00p 267.40p 268.00p 1402543
05/01/2024 269.50p 272.00p 267.53p 269.00p 1022084
04/01/2024 276.50p 276.50p 269.00p 269.00p 889835
03/01/2024 271.00p 273.00p 270.34p 271.50p 786643
02/01/2024 272.00p 275.00p 272.00p 272.00p 776018
29/12/2023 276.00p 276.50p 273.00p 275.00p 167199
28/12/2023 273.50p 276.00p 270.76p 276.00p 293668
27/12/2023 271.50p 275.00p 270.00p 274.00p 350953
22/12/2023 270.00p 272.00p 270.00p 271.50p 414311
21/12/2023 269.50p 274.00p 267.50p 271.00p 522875
20/12/2023 267.00p 274.00p 266.83p 274.00p 2195238
19/12/2023 268.00p 269.50p 266.50p 266.50p 591936
18/12/2023 266.00p 272.50p 266.00p 267.50p 976435
15/12/2023 265.50p 270.50p 265.50p 270.50p 1591372
14/12/2023 267.50p 273.00p 265.00p 267.50p 3573755
13/12/2023 268.50p 272.50p 265.50p 265.50p 921211
12/12/2023 267.00p 271.00p 265.50p 268.50p 591464
11/12/2023 272.50p 272.50p 265.90p 268.00p 682236
08/12/2023 270.00p 271.50p 266.38p 268.50p 598683
07/12/2023 272.50p 272.50p 264.50p 268.00p 844619
06/12/2023 263.50p 271.50p 263.50p 266.00p 654667
05/12/2023 270.00p 271.50p 263.76p 266.00p 788337
04/12/2023 273.00p 273.00p 263.50p 263.50p 530581
01/12/2023 266.00p 268.75p 263.50p 264.00p 2341237
30/11/2023 268.50p 273.50p 264.00p 264.00p 1109712
29/11/2023 273.00p 274.00p 265.00p 268.50p 5753069
28/11/2023 271.00p 272.00p 266.00p 266.00p 343022
27/11/2023 274.00p 274.00p 265.75p 266.50p 1050962
24/11/2023 268.00p 273.50p 265.44p 267.00p 542754
23/11/2023 276.50p 276.50p 267.00p 269.50p 440780
22/11/2023 267.50p 276.00p 267.50p 270.00p 1094178
21/11/2023 275.50p 275.50p 265.50p 269.00p 750359
20/11/2023 268.00p 275.00p 268.00p 270.50p 594945
17/11/2023 271.50p 272.50p 268.50p 270.00p 1149895
16/11/2023 273.50p 273.50p 267.20p 271.00p 869593
15/11/2023 274.00p 274.00p 267.26p 269.50p 849880
14/11/2023 270.00p 271.50p 266.62p 269.00p 923353
13/11/2023 267.50p 272.50p 265.00p 269.00p 696237
10/11/2023 269.00p 270.00p 266.00p 268.00p 564274
09/11/2023 269.50p 272.50p 267.25p 268.00p 421796
08/11/2023 263.00p 269.50p 263.00p 267.50p 685280
07/11/2023 266.50p 269.50p 265.00p 265.00p 437814
06/11/2023 266.00p 269.50p 265.00p 267.50p 678488

*Close Price adjusted for both dividends and splits