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
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
26/04/2023 303.50p 304.50p 301.00p 301.50p 498064
25/04/2023 302.50p 304.00p 300.97p 303.00p 599029
24/04/2023 305.00p 306.00p 301.00p 301.50p 681507
21/04/2023 306.00p 306.50p 303.00p 304.50p 666674
20/04/2023 306.00p 306.50p 303.00p 303.00p 682489
19/04/2023 307.50p 309.00p 304.75p 305.00p 900815
18/04/2023 308.00p 309.00p 307.00p 308.00p 477053
17/04/2023 309.00p 309.50p 307.00p 307.50p 845522
14/04/2023 306.00p 309.00p 306.00p 308.50p 682972
13/04/2023 306.00p 308.50p 305.50p 307.50p 688267
12/04/2023 308.00p 309.50p 306.42p 308.00p 921592
11/04/2023 307.50p 310.50p 306.50p 307.00p 518965
06/04/2023 309.50p 309.50p 307.00p 308.00p 915257
05/04/2023 307.00p 309.20p 306.66p 309.00p 850259
04/04/2023 306.00p 309.50p 305.80p 307.00p 757340
03/04/2023 309.50p 309.50p 305.00p 306.50p 924205
31/03/2023 307.00p 308.50p 305.27p 308.00p 573894
30/03/2023 303.50p 306.50p 303.50p 305.50p 1268187
29/03/2023 306.00p 306.00p 303.38p 304.00p 689516
28/03/2023 305.00p 307.00p 302.50p 303.50p 1211781
27/03/2023 305.00p 307.50p 301.68p 304.00p 696748
24/03/2023 303.50p 306.50p 302.00p 304.50p 635670
23/03/2023 301.00p 306.50p 301.00p 304.00p 716595
22/03/2023 305.50p 305.75p 302.00p 303.50p 588439
21/03/2023 304.00p 308.00p 303.50p 303.50p 708383
20/03/2023 301.00p 308.50p 301.00p 305.00p 846746
17/03/2023 307.50p 308.50p 303.50p 306.00p 1699786
16/03/2023 307.50p 307.50p 304.00p 304.50p 1427370
15/03/2023 305.00p 307.50p 303.50p 306.50p 1381268
14/03/2023 303.00p 305.50p 301.50p 304.50p 660325
13/03/2023 306.00p 306.50p 302.00p 303.50p 1088555
10/03/2023 301.50p 305.00p 301.50p 304.00p 999666
09/03/2023 306.00p 306.00p 302.00p 303.50p 1197757
08/03/2023 303.00p 308.50p 301.00p 305.00p 832936
07/03/2023 307.50p 307.50p 303.04p 304.00p 570263
06/03/2023 307.00p 309.50p 304.94p 306.50p 792641
03/03/2023 307.50p 308.50p 305.00p 306.00p 667121
02/03/2023 306.00p 307.50p 304.12p 305.50p 1391625
01/03/2023 310.00p 310.00p 306.00p 306.50p 888569
28/02/2023 310.00p 311.50p 306.08p 309.50p 693087
27/02/2023 308.00p 311.50p 308.00p 309.00p 572722
24/02/2023 310.50p 310.50p 307.00p 309.00p 501951
23/02/2023 308.50p 311.50p 308.20p 309.00p 698616
22/02/2023 312.50p 312.50p 308.50p 308.50p 965224
21/02/2023 312.50p 313.50p 311.00p 311.00p 532399
20/02/2023 312.00p 313.50p 310.10p 312.50p 974073
17/02/2023 311.50p 312.00p 310.00p 310.00p 478799
16/02/2023 311.50p 313.00p 309.76p 311.00p 634359
15/02/2023 315.00p 315.00p 311.00p 311.50p 508899
14/02/2023 313.50p 316.00p 311.70p 312.00p 697592
13/02/2023 316.00p 316.00p 312.00p 314.00p 672416
10/02/2023 315.50p 316.00p 312.20p 313.50p 641665
09/02/2023 314.00p 314.50p 312.50p 313.00p 1153552
08/02/2023 312.50p 316.11p 312.50p 313.00p 716594
07/02/2023 315.00p 316.00p 312.50p 312.50p 964562
06/02/2023 312.00p 315.50p 311.50p 314.00p 824731
03/02/2023 315.00p 315.00p 311.50p 314.50p 678673
02/02/2023 315.00p 316.50p 310.50p 314.00p 1026285
01/02/2023 315.00p 317.00p 311.23p 312.00p 979696
31/01/2023 314.50p 318.00p 313.32p 313.50p 518585
30/01/2023 316.00p 318.00p 312.52p 315.00p 1002334
27/01/2023 317.00p 317.50p 313.00p 315.00p 857944
26/01/2023 317.50p 317.50p 312.00p 314.00p 517746
25/01/2023 316.50p 317.00p 312.50p 314.50p 746076
24/01/2023 317.00p 317.50p 314.00p 315.00p 594217
23/01/2023 314.00p 317.50p 314.00p 315.00p 652809
20/01/2023 316.50p 317.50p 313.00p 316.00p 716193
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

*Close Price adjusted for both dividends and splits