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
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
03/11/2023 269.50p 269.50p 266.30p 267.50p 386593
02/11/2023 269.50p 269.50p 264.50p 266.50p 677002
01/11/2023 269.00p 270.00p 263.00p 264.50p 1156925
31/10/2023 266.00p 268.00p 263.91p 264.00p 1106746
30/10/2023 273.00p 273.00p 262.50p 264.50p 755334
27/10/2023 263.00p 269.70p 260.86p 262.00p 593306
26/10/2023 262.00p 266.94p 261.00p 261.00p 666352
25/10/2023 263.50p 265.00p 262.00p 264.00p 730914
24/10/2023 268.00p 268.00p 264.00p 265.50p 605825
23/10/2023 269.50p 269.50p 264.00p 264.50p 1246875
20/10/2023 267.00p 267.77p 264.50p 267.50p 785703
19/10/2023 267.50p 267.90p 263.50p 267.50p 769156
18/10/2023 265.00p 270.00p 263.00p 266.50p 1715482
17/10/2023 270.50p 270.50p 265.00p 269.00p 775178
16/10/2023 268.00p 271.32p 265.50p 268.50p 885272
13/10/2023 270.50p 272.00p 268.00p 268.50p 948258
12/10/2023 269.50p 270.88p 268.50p 270.50p 758266
11/10/2023 268.00p 273.00p 267.97p 271.00p 993558
10/10/2023 273.00p 273.50p 267.00p 270.50p 871355
09/10/2023 271.50p 273.50p 270.05p 271.00p 738952
06/10/2023 271.00p 273.50p 266.50p 269.50p 1038230
05/10/2023 268.50p 274.00p 268.50p 270.00p 872779
04/10/2023 266.50p 271.00p 266.50p 269.00p 965436
03/10/2023 268.00p 273.50p 267.95p 269.00p 493952
02/10/2023 275.00p 275.00p 267.00p 269.00p 760217
29/09/2023 268.00p 273.50p 267.00p 269.00p 366621
28/09/2023 266.50p 272.50p 266.50p 270.00p 1371025
27/09/2023 269.50p 272.50p 268.50p 268.50p 710844
26/09/2023 269.00p 271.00p 268.00p 270.00p 795391
25/09/2023 269.00p 274.50p 268.50p 268.50p 629276
22/09/2023 269.00p 274.50p 268.50p 270.00p 715371
21/09/2023 271.00p 272.00p 268.50p 270.50p 577497
20/09/2023 271.00p 273.00p 270.00p 271.00p 853117
19/09/2023 271.50p 272.00p 268.00p 270.00p 393557
18/09/2023 268.00p 272.52p 268.00p 271.50p 498003
15/09/2023 268.00p 274.50p 268.00p 272.00p 875625
14/09/2023 273.00p 274.50p 268.50p 273.50p 790048
13/09/2023 273.50p 273.50p 268.40p 270.50p 871518
12/09/2023 269.50p 271.00p 268.00p 268.50p 4242781
11/09/2023 268.00p 270.50p 268.00p 269.00p 801246
08/09/2023 268.50p 270.50p 267.50p 268.00p 347987
07/09/2023 269.00p 272.50p 267.50p 267.50p 423343
06/09/2023 269.50p 270.00p 268.00p 268.50p 365131
05/09/2023 268.50p 274.00p 267.00p 269.00p 569418
04/09/2023 269.50p 272.50p 266.00p 267.50p 658103
01/09/2023 270.50p 272.00p 267.50p 270.00p 478325
31/08/2023 269.50p 271.73p 267.50p 269.00p 654821
30/08/2023 269.50p 271.00p 267.50p 268.00p 546210
29/08/2023 269.00p 270.00p 266.00p 267.50p 872630
25/08/2023 266.50p 268.00p 266.00p 267.00p 584774
24/08/2023 269.00p 272.00p 266.50p 266.50p 741811
23/08/2023 264.50p 268.50p 263.63p 267.50p 1296173
22/08/2023 269.00p 269.00p 262.72p 263.50p 1163754
21/08/2023 269.50p 269.50p 265.47p 266.00p 611567
18/08/2023 272.00p 272.00p 267.50p 267.50p 498738
17/08/2023 269.00p 271.50p 268.00p 271.00p 1080323
16/08/2023 271.00p 271.50p 268.32p 270.00p 614186
15/08/2023 271.00p 273.00p 268.50p 269.50p 684626
14/08/2023 271.00p 273.27p 270.00p 271.00p 435743
11/08/2023 271.00p 276.90p 271.00p 272.00p 405184
10/08/2023 274.00p 276.53p 270.29p 273.00p 808383
09/08/2023 272.00p 277.50p 272.00p 275.50p 701766
08/08/2023 273.00p 277.00p 272.52p 275.00p 895496
07/08/2023 277.00p 277.00p 271.50p 273.00p 732687
04/08/2023 272.00p 275.00p 271.50p 273.50p 370834
03/08/2023 276.00p 284.00p 271.81p 272.50p 580720
02/08/2023 277.50p 281.50p 275.00p 275.00p 505859
01/08/2023 281.50p 282.00p 277.00p 278.00p 376808
31/07/2023 282.50p 283.00p 277.13p 278.50p 644468
28/07/2023 281.50p 282.00p 279.50p 280.00p 448958
27/07/2023 283.00p 283.00p 278.50p 280.00p 397572
26/07/2023 278.00p 279.02p 276.50p 278.00p 444588
25/07/2023 286.00p 286.00p 275.50p 278.00p 612156
24/07/2023 279.50p 284.00p 278.00p 279.00p 574892
21/07/2023 284.50p 286.00p 278.96p 280.00p 797124
20/07/2023 284.00p 288.00p 278.45p 283.00p 829754
19/07/2023 279.00p 283.50p 276.50p 283.50p 977020
18/07/2023 278.50p 278.77p 275.00p 278.00p 809866
17/07/2023 275.00p 278.50p 274.00p 277.50p 992314
14/07/2023 276.50p 279.00p 272.25p 278.50p 1980822
13/07/2023 278.00p 278.00p 271.00p 274.50p 509074
12/07/2023 270.50p 276.50p 269.55p 275.00p 1013366
11/07/2023 268.50p 271.50p 267.17p 271.50p 1235672
10/07/2023 265.00p 269.00p 262.50p 267.00p 997306
07/07/2023 265.00p 270.00p 262.00p 268.50p 802247
06/07/2023 270.00p 270.00p 263.00p 264.00p 1496200
05/07/2023 268.00p 269.62p 266.00p 267.50p 1089582
04/07/2023 271.00p 275.00p 265.86p 266.00p 1837316
03/07/2023 277.00p 278.00p 270.50p 271.00p 1289159
30/06/2023 274.00p 283.50p 274.00p 276.00p 475486
29/06/2023 284.00p 284.00p 274.50p 276.50p 495223
28/06/2023 278.50p 278.50p 274.02p 275.50p 1036164
27/06/2023 281.00p 283.50p 275.50p 275.50p 1140741
26/06/2023 281.00p 285.00p 277.00p 278.50p 1002516
23/06/2023 279.00p 282.63p 278.00p 278.00p 489124
22/06/2023 287.00p 287.00p 279.00p 279.50p 578067
21/06/2023 278.00p 283.50p 278.00p 281.50p 736564
20/06/2023 285.50p 286.28p 280.00p 281.00p 659560
19/06/2023 289.00p 289.00p 281.87p 284.50p 905884
16/06/2023 287.00p 289.00p 285.50p 289.00p 1088699
15/06/2023 288.00p 288.50p 286.50p 287.50p 437999
14/06/2023 287.00p 288.22p 286.50p 288.00p 1198757
13/06/2023 286.50p 290.00p 286.50p 287.00p 2425546
12/06/2023 287.50p 290.00p 286.00p 289.00p 843885
09/06/2023 284.50p 287.00p 282.50p 287.00p 585395
08/06/2023 280.00p 286.50p 277.97p 285.50p 1403435
07/06/2023 279.50p 279.50p 275.20p 277.50p 1085787
06/06/2023 283.00p 283.00p 275.00p 276.50p 1030867
05/06/2023 285.00p 285.00p 273.59p 277.00p 925078
02/06/2023 280.50p 282.00p 277.00p 279.50p 792214
01/06/2023 284.50p 284.50p 279.50p 280.00p 683637
31/05/2023 281.00p 284.51p 280.00p 281.50p 745782
30/05/2023 282.50p 285.00p 279.50p 281.00p 1390927
26/05/2023 280.00p 284.00p 279.00p 280.50p 1533090
25/05/2023 288.00p 289.00p 280.00p 280.50p 808873
24/05/2023 283.00p 287.96p 281.50p 287.00p 1826835
23/05/2023 286.00p 288.00p 283.00p 288.00p 736961
22/05/2023 291.00p 291.00p 286.00p 287.50p 903977
19/05/2023 292.00p 294.50p 288.00p 289.50p 824557
18/05/2023 289.50p 293.00p 288.80p 290.00p 578462
17/05/2023 291.00p 293.50p 288.88p 291.00p 568471
16/05/2023 295.00p 297.50p 289.00p 290.00p 1006935
15/05/2023 297.50p 298.50p 293.50p 293.50p 752641
12/05/2023 298.00p 299.50p 295.50p 295.50p 724293
11/05/2023 299.00p 299.50p 297.38p 298.50p 748802
10/05/2023 297.50p 299.00p 296.75p 299.00p 617204
09/05/2023 300.00p 302.50p 297.10p 299.00p 599824
05/05/2023 298.00p 302.50p 298.00p 300.50p 646426
04/05/2023 299.00p 300.50p 298.00p 298.50p 511657
03/05/2023 301.50p 303.50p 298.50p 298.50p 1088800
02/05/2023 304.50p 305.00p 300.00p 300.00p 783632
28/04/2023 302.50p 305.50p 300.00p 302.00p 467798
27/04/2023 302.50p 305.50p 301.81p 302.00p 410704

*Close Price adjusted for both dividends and splits