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
19/01/2023 316.50p 316.50p 313.60p 315.50p 3412714
18/01/2023 313.00p 315.50p 310.49p 315.50p 769723
17/01/2023 316.00p 316.00p 311.50p 313.50p 831638
16/01/2023 315.00p 315.50p 309.60p 314.00p 822603
13/01/2023 313.00p 315.00p 311.03p 311.50p 773067
12/01/2023 309.00p 312.54p 309.00p 311.50p 867859
11/01/2023 313.50p 315.50p 309.00p 309.50p 870754
10/01/2023 316.00p 316.00p 311.00p 311.00p 614469
09/01/2023 313.00p 316.00p 311.00p 312.50p 897713
06/01/2023 315.00p 316.50p 313.00p 313.50p 949415
05/01/2023 317.00p 317.00p 312.50p 313.50p 965635
04/01/2023 314.00p 315.00p 313.00p 315.00p 559850
03/01/2023 315.00p 315.00p 311.50p 313.00p 702521
30/12/2022 315.00p 315.00p 311.00p 311.00p 226995
29/12/2022 315.00p 315.00p 310.00p 312.50p 388448
28/12/2022 310.50p 313.50p 309.50p 312.00p 558983
23/12/2022 313.00p 314.00p 308.00p 310.50p 532514
22/12/2022 312.50p 312.50p 307.00p 312.00p 952219
21/12/2022 311.00p 311.00p 307.00p 308.50p 531977
20/12/2022 310.50p 311.50p 305.49p 307.00p 542545
19/12/2022 312.00p 313.00p 308.18p 309.50p 640910
16/12/2022 314.50p 314.50p 306.50p 309.00p 2081486
15/12/2022 315.50p 315.50p 306.50p 308.00p 855799
14/12/2022 312.50p 314.50p 307.00p 307.50p 1182164
13/12/2022 316.50p 316.50p 310.99p 312.50p 1131142
12/12/2022 314.50p 314.50p 309.01p 311.50p 650835
09/12/2022 315.00p 315.00p 310.95p 311.50p 475920
08/12/2022 310.00p 314.50p 310.00p 310.50p 535106
07/12/2022 315.00p 315.00p 310.50p 311.00p 1228795
06/12/2022 312.50p 315.00p 310.97p 311.50p 598472
05/12/2022 316.00p 316.00p 312.50p 314.50p 532730
02/12/2022 316.00p 316.00p 312.03p 314.00p 657513
01/12/2022 316.00p 316.00p 310.50p 313.50p 975990
30/11/2022 312.50p 315.00p 310.50p 310.50p 771297
29/11/2022 316.00p 316.00p 310.70p 312.50p 403326
28/11/2022 314.50p 314.50p 310.75p 313.50p 868528
25/11/2022 312.00p 315.50p 312.00p 313.50p 320387
24/11/2022 313.50p 315.00p 310.69p 311.50p 581415
23/11/2022 315.50p 316.00p 310.00p 313.50p 2214126
22/11/2022 315.00p 315.50p 310.59p 311.50p 569091
21/11/2022 311.50p 317.00p 310.00p 315.00p 625455
18/11/2022 315.00p 315.00p 311.50p 311.50p 947826
17/11/2022 313.50p 314.00p 310.37p 310.50p 434796
16/11/2022 312.50p 313.00p 304.77p 310.00p 872544
15/11/2022 310.00p 314.00p 305.00p 306.00p 1076367
14/11/2022 314.00p 315.50p 310.00p 310.00p 566490
11/11/2022 313.00p 314.00p 310.57p 313.50p 1034494
10/11/2022 309.00p 310.50p 305.50p 310.00p 1068343
09/11/2022 313.00p 313.00p 305.50p 306.00p 737193
08/11/2022 312.00p 313.00p 309.50p 309.50p 1101664
07/11/2022 309.00p 313.00p 309.00p 312.00p 806310
04/11/2022 312.00p 313.50p 309.12p 310.00p 781425
03/11/2022 313.00p 313.00p 306.50p 311.50p 659415
02/11/2022 309.00p 312.00p 307.50p 309.00p 851964
01/11/2022 310.00p 314.00p 308.48p 308.50p 798646
31/10/2022 311.50p 312.50p 309.00p 309.50p 693774
28/10/2022 309.00p 313.50p 308.76p 311.50p 813894
27/10/2022 309.50p 312.50p 308.50p 309.50p 468092
26/10/2022 311.00p 311.00p 306.00p 310.00p 1124962
25/10/2022 304.50p 311.50p 304.25p 308.50p 917346
24/10/2022 304.50p 309.50p 301.50p 304.50p 961545
21/10/2022 305.00p 308.00p 301.50p 304.00p 615777
20/10/2022 300.50p 306.00p 296.00p 306.00p 1382339
19/10/2022 300.50p 302.00p 293.50p 300.50p 1044374
18/10/2022 301.50p 305.00p 295.00p 298.50p 679004
17/10/2022 305.00p 309.00p 296.00p 300.00p 891099
14/10/2022 299.00p 305.84p 294.00p 300.00p 646142
13/10/2022 292.50p 298.00p 292.00p 296.50p 779236
12/10/2022 306.00p 306.00p 294.00p 294.00p 1247911
11/10/2022 300.50p 304.00p 296.00p 302.50p 1095776
10/10/2022 300.50p 300.50p 293.50p 297.50p 1260881
07/10/2022 303.50p 305.00p 299.00p 299.00p 948129
06/10/2022 304.00p 309.00p 301.71p 303.50p 1422237
05/10/2022 306.00p 307.50p 301.77p 303.50p 885213
04/10/2022 296.00p 310.00p 296.00p 306.50p 1390906
03/10/2022 285.50p 305.00p 285.50p 302.00p 872298
30/09/2022 283.50p 291.50p 283.00p 288.00p 1125471
29/09/2022 291.00p 295.50p 283.00p 283.00p 1230449
28/09/2022 288.50p 295.00p 283.50p 291.50p 1640359
27/09/2022 300.00p 300.00p 289.00p 290.00p 946742
26/09/2022 296.00p 301.00p 294.34p 294.50p 1253467
23/09/2022 300.00p 301.50p 294.50p 295.00p 907411
22/09/2022 296.50p 298.00p 294.50p 297.00p 675109
21/09/2022 294.50p 297.00p 292.02p 296.50p 688248
20/09/2022 299.50p 299.50p 291.95p 292.00p 694727
19/09/2022 293.00p 298.00p 292.56p 294.00p 2629184
16/09/2022 293.00p 298.00p 292.56p 294.00p 2629184
15/09/2022 296.50p 297.50p 293.00p 296.50p 1122483
14/09/2022 303.50p 304.50p 292.00p 292.00p 999912
13/09/2022 306.00p 306.00p 300.00p 302.00p 832148
12/09/2022 304.50p 306.50p 301.67p 304.00p 906980
09/09/2022 305.00p 305.00p 301.50p 304.00p 727498
08/09/2022 300.00p 303.50p 299.00p 301.50p 721256
07/09/2022 303.00p 304.50p 298.95p 301.00p 869948
06/09/2022 301.00p 305.01p 300.00p 302.50p 893018
05/09/2022 305.00p 305.00p 300.00p 301.50p 895054
02/09/2022 304.00p 305.00p 301.60p 304.00p 1084412
01/09/2022 302.00p 303.00p 299.00p 300.00p 872652
31/08/2022 306.50p 306.50p 300.00p 302.00p 1006205
30/08/2022 302.00p 307.00p 302.00p 307.00p 943345
29/08/2022 301.50p 305.00p 301.20p 304.00p 886154
26/08/2022 301.50p 305.00p 301.20p 304.00p 886154
25/08/2022 303.00p 303.00p 300.50p 301.00p 912185
24/08/2022 300.50p 301.50p 297.50p 301.50p 1135050
23/08/2022 294.00p 300.00p 294.00p 298.00p 966065
22/08/2022 300.00p 300.00p 291.61p 296.00p 968224
19/08/2022 300.50p 302.50p 293.00p 296.00p 1294968
18/08/2022 296.00p 302.00p 295.00p 296.00p 1335627
17/08/2022 303.50p 303.50p 297.50p 298.00p 1142260
16/08/2022 304.50p 304.50p 298.50p 301.00p 616636
15/08/2022 304.50p 304.50p 299.00p 301.50p 839875
12/08/2022 306.00p 306.00p 301.17p 301.50p 853859
11/08/2022 307.00p 307.00p 298.00p 302.00p 894966
10/08/2022 304.00p 306.50p 299.00p 300.00p 765469
09/08/2022 307.00p 307.00p 300.00p 301.50p 839491
08/08/2022 303.00p 306.70p 299.50p 300.00p 1079878
05/08/2022 304.50p 305.50p 301.62p 303.50p 1129335
04/08/2022 302.00p 304.00p 295.99p 303.00p 940949
03/08/2022 304.00p 304.00p 297.56p 300.00p 885523
02/08/2022 301.00p 301.00p 298.00p 299.00p 743078
01/08/2022 293.00p 302.00p 293.00p 298.00p 950596
29/07/2022 296.00p 300.50p 293.50p 295.50p 1002731
28/07/2022 299.00p 299.00p 293.00p 296.00p 896983
27/07/2022 297.00p 300.00p 294.15p 295.00p 1011569
26/07/2022 299.50p 301.00p 294.00p 296.50p 721354
25/07/2022 298.50p 302.00p 294.50p 299.50p 942606
22/07/2022 302.00p 302.50p 298.00p 299.50p 947721
21/07/2022 302.50p 302.50p 294.00p 295.50p 1290235
20/07/2022 297.00p 301.50p 295.00p 297.50p 1437562
19/07/2022 305.50p 305.50p 296.89p 297.50p 679988
18/07/2022 298.50p 306.50p 296.72p 297.00p 766548
15/07/2022 299.00p 304.00p 298.61p 301.00p 903172
14/07/2022 303.00p 304.50p 295.50p 298.50p 1268354
13/07/2022 305.50p 306.00p 300.00p 300.50p 997707
12/07/2022 308.00p 308.00p 301.00p 303.00p 750577
11/07/2022 305.00p 305.50p 301.30p 304.50p 845613
08/07/2022 296.50p 306.00p 296.50p 302.50p 1070311
07/07/2022 307.00p 307.00p 296.50p 303.00p 1284575
06/07/2022 294.00p 303.00p 292.50p 301.50p 643235
05/07/2022 304.00p 304.00p 294.00p 295.50p 809860
04/07/2022 294.00p 303.44p 293.00p 300.50p 897777
01/07/2022 303.50p 304.00p 293.00p 299.00p 1138477
30/06/2022 300.50p 304.00p 297.00p 300.00p 1231376
29/06/2022 307.00p 307.00p 302.00p 303.00p 1110784
28/06/2022 306.50p 309.50p 305.00p 306.00p 618395
27/06/2022 310.50p 311.50p 305.50p 306.00p 1205302
24/06/2022 306.50p 310.00p 304.00p 307.50p 924215
23/06/2022 309.00p 313.00p 304.05p 308.50p 1321792
22/06/2022 312.00p 313.50p 309.50p 310.50p 3948119
21/06/2022 319.50p 319.50p 312.00p 313.50p 890389
20/06/2022 318.00p 319.00p 313.50p 315.00p 1149927
17/06/2022 314.50p 318.50p 313.50p 315.50p 2307668
16/06/2022 318.50p 318.50p 313.00p 314.00p 2161049
15/06/2022 320.00p 320.00p 314.50p 318.00p 1720128
14/06/2022 318.00p 320.00p 315.00p 317.50p 1266192
13/06/2022 323.00p 323.00p 314.55p 317.00p 997894
10/06/2022 322.00p 322.00p 316.00p 317.00p 947465
09/06/2022 323.50p 323.50p 315.00p 316.50p 1722030
08/06/2022 318.50p 321.00p 317.43p 318.00p 1401431
07/06/2022 323.50p 323.50p 317.15p 320.00p 837980
06/06/2022 320.00p 322.06p 318.00p 321.50p 1193621
03/06/2022 324.50p 325.34p 317.50p 319.50p 2361841
02/06/2022 324.50p 325.34p 317.50p 319.50p 2361841
01/06/2022 324.50p 325.34p 317.50p 319.50p 2361841
31/05/2022 326.00p 326.00p 320.50p 322.00p 1486463
30/05/2022 319.50p 325.73p 319.50p 325.00p 3237454
27/05/2022 319.00p 324.50p 319.00p 322.50p 1817677
26/05/2022 319.50p 321.80p 313.50p 320.00p 1950181
25/05/2022 320.00p 320.00p 312.00p 314.00p 1867007
24/05/2022 322.50p 322.50p 315.57p 317.00p 1070897
23/05/2022 322.00p 322.00p 317.00p 318.50p 1182459
20/05/2022 317.50p 322.50p 313.00p 317.50p 899892
19/05/2022 318.50p 319.50p 312.88p 317.50p 1580649
18/05/2022 319.00p 319.00p 311.85p 314.00p 1997131
17/05/2022 328.00p 328.00p 312.50p 314.00p 1318707
16/05/2022 326.00p 326.00p 319.00p 319.00p 2369273
13/05/2022 319.50p 329.00p 319.00p 322.50p 1233034
12/05/2022 321.00p 329.00p 316.50p 323.00p 1932427
11/05/2022 320.00p 322.50p 316.00p 319.00p 1701072
10/05/2022 320.00p 322.00p 316.00p 318.00p 1744499
09/05/2022 320.00p 323.00p 316.50p 316.50p 1774242
06/05/2022 320.50p 323.00p 315.50p 317.50p 1254294
05/05/2022 318.50p 321.50p 315.68p 318.00p 831165
04/05/2022 322.00p 322.00p 313.00p 316.50p 1879453
03/05/2022 322.00p 323.39p 317.00p 318.00p 1638622
02/05/2022 322.00p 323.50p 321.23p 322.00p 1851824
29/04/2022 322.00p 323.50p 321.22p 322.00p 1702776
28/04/2022 319.00p 321.30p 317.00p 320.00p 1350195
27/04/2022 314.50p 318.00p 311.00p 316.50p 2030409
26/04/2022 316.50p 316.50p 311.00p 312.00p 1359067
25/04/2022 313.00p 316.00p 310.96p 313.00p 1887669
22/04/2022 312.00p 316.00p 311.00p 313.50p 1263647
21/04/2022 314.00p 315.50p 310.17p 314.50p 1227829
20/04/2022 313.50p 313.50p 308.00p 312.50p 2146133
19/04/2022 311.00p 313.25p 308.07p 311.00p 2331200
18/04/2022 310.00p 310.50p 305.93p 308.00p 2010718
15/04/2022 310.00p 310.50p 305.93p 308.00p 2010718
14/04/2022 310.00p 310.50p 305.93p 308.00p 2010718
13/04/2022 308.50p 308.50p 304.00p 307.50p 2083442
12/04/2022 307.50p 310.00p 306.51p 307.00p 1048797

*Close Price adjusted for both dividends and splits