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
13/03/2025 278.00p 278.36p 274.50p 277.00p 855551
12/03/2025 274.50p 278.50p 274.50p 278.50p 805589
11/03/2025 275.00p 278.00p 274.87p 276.50p 1414860
10/03/2025 276.00p 277.50p 274.50p 276.00p 698565
07/03/2025 276.50p 277.66p 274.00p 275.50p 1485736
06/03/2025 275.50p 277.00p 275.00p 276.50p 509284
05/03/2025 278.00p 278.06p 276.00p 277.00p 773938
04/03/2025 277.50p 279.50p 275.50p 277.50p 1388533
03/03/2025 277.00p 279.00p 276.00p 277.50p 738175
28/02/2025 277.00p 278.35p 277.00p 277.50p 1978781
27/02/2025 278.50p 279.50p 277.50p 278.50p 1121163
26/02/2025 277.50p 282.12p 277.50p 279.50p 691334
25/02/2025 277.50p 281.73p 277.50p 280.50p 750967
24/02/2025 278.50p 281.00p 278.00p 280.50p 797115
21/02/2025 279.50p 281.00p 278.50p 280.50p 511240
20/02/2025 280.00p 281.19p 278.00p 280.00p 883291
19/02/2025 281.00p 281.49p 277.50p 280.00p 524331
18/02/2025 277.50p 281.00p 276.75p 281.00p 839514
17/02/2025 277.50p 280.50p 276.00p 280.50p 907037
14/02/2025 277.50p 280.50p 275.50p 280.50p 1468796
13/02/2025 278.00p 281.23p 277.74p 280.50p 1209722
12/02/2025 279.00p 281.26p 277.40p 277.50p 969494
11/02/2025 280.50p 281.98p 276.00p 281.00p 540685
10/02/2025 277.00p 280.50p 275.97p 279.00p 1269028
07/02/2025 276.50p 278.20p 275.50p 277.00p 585772
06/02/2025 276.00p 277.50p 274.00p 277.00p 748249
05/02/2025 274.50p 276.00p 273.38p 276.00p 753146
04/02/2025 271.00p 276.00p 271.00p 276.00p 643460
03/02/2025 272.50p 277.50p 272.50p 276.00p 635070
31/01/2025 274.00p 277.50p 273.00p 275.00p 810310
30/01/2025 272.50p 275.00p 272.50p 275.00p 844226
29/01/2025 273.50p 277.00p 271.92p 274.50p 505412
28/01/2025 274.50p 276.00p 274.00p 275.00p 927487
27/01/2025 274.00p 276.50p 272.65p 275.00p 966382
24/01/2025 271.50p 276.03p 269.69p 274.50p 1112081
23/01/2025 270.00p 275.00p 267.50p 275.00p 1037320
22/01/2025 269.50p 273.50p 267.50p 273.50p 672747
21/01/2025 271.50p 272.00p 268.30p 271.00p 586934
20/01/2025 270.50p 274.50p 267.00p 270.00p 863835
17/01/2025 272.00p 272.00p 269.50p 270.50p 870859
16/01/2025 271.00p 271.50p 267.50p 271.50p 1366692
15/01/2025 267.00p 270.00p 265.00p 270.00p 1277175
14/01/2025 266.00p 269.50p 262.75p 267.50p 1102010
13/01/2025 263.50p 265.00p 261.50p 265.00p 1870286
10/01/2025 262.50p 264.94p 262.50p 264.50p 1030810
09/01/2025 263.50p 267.20p 262.00p 265.00p 1362766
08/01/2025 263.00p 265.00p 261.50p 265.00p 982357
07/01/2025 263.00p 265.00p 262.79p 264.00p 565590
06/01/2025 265.00p 267.07p 264.00p 265.50p 855687
03/01/2025 267.00p 267.00p 262.00p 265.50p 893088
02/01/2025 266.00p 269.15p 265.53p 266.50p 526507
31/12/2024 266.50p 268.05p 265.50p 268.00p 272183
30/12/2024 266.00p 269.50p 265.50p 268.00p 268029
27/12/2024 267.50p 271.50p 266.50p 268.00p 302044
24/12/2024 272.50p 273.00p 267.50p 269.50p 235631
23/12/2024 268.00p 271.00p 265.50p 269.50p 570876
20/12/2024 265.50p 272.50p 265.50p 271.50p 1029762
19/12/2024 266.50p 271.50p 264.88p 270.00p 1030062
18/12/2024 266.50p 270.50p 266.50p 269.50p 636930
17/12/2024 270.00p 273.48p 268.25p 270.50p 763271
16/12/2024 272.00p 273.00p 270.00p 272.50p 459797
13/12/2024 273.00p 273.50p 271.50p 272.50p 422179
12/12/2024 269.00p 273.40p 269.00p 272.00p 738464
11/12/2024 269.50p 275.50p 269.50p 272.50p 626593
10/12/2024 269.00p 275.50p 269.00p 274.50p 1138208
09/12/2024 271.00p 276.04p 269.00p 275.00p 695222
06/12/2024 271.00p 278.50p 270.10p 274.50p 590508
05/12/2024 271.00p 274.50p 269.00p 274.50p 598535
04/12/2024 268.50p 273.50p 268.50p 273.50p 924836
03/12/2024 270.00p 273.00p 270.00p 272.50p 309109
02/12/2024 272.00p 273.50p 269.50p 272.50p 608757
29/11/2024 272.00p 272.50p 269.33p 272.50p 531785
28/11/2024 270.00p 271.50p 269.00p 271.50p 458884
27/11/2024 268.00p 271.34p 267.93p 271.00p 838803
26/11/2024 267.50p 270.50p 267.50p 269.50p 837544
25/11/2024 269.00p 270.50p 267.95p 269.50p 712838
22/11/2024 268.50p 271.00p 267.50p 269.50p 919082
21/11/2024 268.00p 270.50p 268.00p 270.00p 801856
20/11/2024 269.00p 270.00p 267.73p 269.00p 1126135
19/11/2024 268.50p 270.50p 266.83p 270.50p 893179
18/11/2024 269.00p 272.00p 268.50p 270.50p 720510
15/11/2024 270.00p 271.50p 269.50p 271.00p 772430
14/11/2024 270.00p 271.32p 269.50p 270.50p 584318
13/11/2024 273.50p 273.50p 270.50p 270.50p 594352
12/11/2024 270.00p 273.00p 270.00p 272.50p 647511
11/11/2024 271.00p 275.00p 271.00p 273.00p 787168
08/11/2024 272.00p 273.00p 270.50p 273.00p 848290
07/11/2024 270.50p 275.38p 270.50p 272.50p 775162
06/11/2024 280.00p 280.00p 270.94p 271.50p 763072
05/11/2024 274.00p 274.00p 270.50p 270.50p 696460
04/11/2024 274.00p 275.61p 272.50p 272.50p 785514
01/11/2024 272.00p 278.00p 272.00p 273.50p 431934
31/10/2024 273.50p 274.00p 271.60p 273.50p 681098
30/10/2024 273.00p 277.29p 271.50p 274.00p 957052
29/10/2024 274.50p 274.50p 272.00p 274.50p 787248
28/10/2024 273.50p 275.50p 273.00p 274.50p 1229541
25/10/2024 275.00p 276.00p 273.26p 276.00p 1088702
24/10/2024 274.50p 276.00p 272.50p 274.50p 630720
23/10/2024 273.00p 274.50p 271.30p 274.50p 1609352
22/10/2024 272.00p 274.00p 270.10p 274.00p 1265920
21/10/2024 272.00p 273.00p 270.50p 273.00p 1083643
18/10/2024 273.00p 274.00p 271.25p 274.00p 990244
17/10/2024 270.00p 273.50p 270.00p 273.50p 2560394
16/10/2024 279.00p 279.00p 269.00p 269.00p 1315905
15/10/2024 275.50p 276.04p 271.50p 274.50p 1304385
14/10/2024 277.00p 278.50p 274.00p 277.00p 1337897
11/10/2024 275.50p 278.50p 274.00p 278.50p 579761
10/10/2024 276.00p 278.50p 272.00p 277.50p 1004136
09/10/2024 278.00p 279.99p 276.00p 278.50p 860534
08/10/2024 280.00p 280.00p 275.00p 279.00p 886719
07/10/2024 278.00p 284.50p 278.00p 279.00p 1336713
04/10/2024 279.00p 281.00p 278.00p 278.50p 925309
03/10/2024 279.50p 281.00p 277.50p 280.00p 942426
02/10/2024 279.00p 279.00p 274.25p 279.00p 734969
01/10/2024 275.50p 279.01p 274.00p 277.50p 707590
30/09/2024 282.00p 282.00p 275.59p 278.00p 1002953
27/09/2024 277.50p 279.00p 275.34p 279.00p 606912
26/09/2024 282.00p 282.00p 274.00p 276.00p 641248
25/09/2024 273.50p 278.00p 273.50p 278.00p 949579
24/09/2024 280.00p 280.00p 273.00p 274.00p 1193432
23/09/2024 272.50p 278.00p 272.50p 276.00p 1131580
20/09/2024 275.00p 278.48p 273.00p 275.50p 1707621
19/09/2024 275.00p 281.00p 275.00p 277.50p 998406
18/09/2024 278.00p 279.00p 277.00p 279.00p 849113
17/09/2024 275.50p 280.00p 275.50p 278.00p 906743
16/09/2024 275.00p 282.00p 275.00p 279.00p 1275539
13/09/2024 278.50p 283.00p 274.68p 277.50p 860941
12/09/2024 280.00p 284.00p 276.10p 277.50p 793385
11/09/2024 272.50p 277.50p 272.50p 277.50p 874182
10/09/2024 279.50p 280.00p 273.50p 274.50p 1481039
09/09/2024 283.50p 283.50p 274.00p 275.00p 549682
06/09/2024 276.00p 278.50p 273.50p 275.00p 767365
05/09/2024 276.00p 277.72p 273.00p 276.00p 385954
04/09/2024 276.00p 281.00p 274.24p 277.00p 683687
03/09/2024 276.50p 279.00p 275.00p 276.50p 813040
02/09/2024 281.50p 281.50p 274.00p 274.50p 576651
30/08/2024 277.50p 281.50p 274.50p 277.00p 554742
29/08/2024 279.50p 280.00p 274.07p 277.50p 728473
28/08/2024 275.50p 278.00p 273.44p 277.00p 933340
27/08/2024 272.50p 279.50p 272.50p 275.50p 696513
23/08/2024 275.00p 277.00p 273.00p 275.50p 1170189
22/08/2024 277.00p 277.00p 275.00p 276.00p 519910
21/08/2024 275.50p 277.53p 275.01p 277.00p 841167
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

*Close Price adjusted for both dividends and splits