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
05/10/2021 289.00p 292.00p 289.00p 289.00p 425305
04/10/2021 291.00p 292.00p 288.10p 289.00p 380671
01/10/2021 289.00p 291.00p 286.00p 290.00p 412478
30/09/2021 290.00p 292.00p 287.36p 290.00p 375148
29/09/2021 288.00p 290.00p 284.40p 289.00p 929510
28/09/2021 292.00p 292.00p 285.35p 287.00p 528416
27/09/2021 291.00p 293.00p 287.70p 292.00p 540763
24/09/2021 292.00p 293.00p 288.70p 289.00p 312384
23/09/2021 291.00p 292.00p 287.00p 291.00p 366540
22/09/2021 287.00p 289.00p 283.75p 286.50p 799788
21/09/2021 292.00p 293.00p 283.88p 285.00p 957641
20/09/2021 293.00p 294.00p 289.00p 289.00p 457999
17/09/2021 294.00p 294.00p 291.00p 293.00p 580979
16/09/2021 290.00p 294.00p 289.00p 293.00p 516197
15/09/2021 289.00p 291.00p 287.00p 288.00p 532952
14/09/2021 290.00p 291.00p 288.00p 289.00p 269997
13/09/2021 289.00p 292.00p 288.00p 288.00p 347888
10/09/2021 291.00p 292.00p 288.98p 290.00p 480350
09/09/2021 290.00p 290.00p 287.00p 287.00p 311636
08/09/2021 290.00p 291.00p 287.00p 289.50p 294635
07/09/2021 287.00p 291.00p 287.00p 290.00p 295849
06/09/2021 290.00p 291.00p 287.36p 289.00p 219330
03/09/2021 289.00p 291.00p 287.00p 289.00p 300501
02/09/2021 286.00p 289.00p 286.00p 286.00p 513507
01/09/2021 289.00p 291.00p 286.20p 287.00p 320351
31/08/2021 289.00p 291.00p 288.00p 290.00p 364393
30/08/2021 289.00p 290.00p 287.69p 290.00p 215835
27/08/2021 289.00p 290.00p 287.69p 290.00p 215835
26/08/2021 288.00p 290.00p 287.00p 289.00p 2054621
25/08/2021 287.00p 288.00p 286.00p 287.00p 650313
24/08/2021 288.00p 289.00p 287.00p 288.00p 329673
23/08/2021 288.00p 290.00p 286.77p 288.50p 261892
20/08/2021 288.00p 289.00p 287.00p 288.00p 254850
19/08/2021 288.00p 288.44p 286.00p 286.00p 532576
18/08/2021 288.00p 290.00p 286.00p 286.00p 410258
17/08/2021 289.00p 289.45p 287.00p 289.00p 259261
16/08/2021 289.00p 289.28p 288.09p 289.00p 201965
13/08/2021 288.00p 289.00p 287.00p 288.00p 741792
12/08/2021 287.00p 290.00p 287.00p 288.00p 299507
11/08/2021 288.00p 290.00p 287.00p 287.00p 443664
10/08/2021 290.00p 290.00p 287.00p 288.00p 423337
09/08/2021 288.00p 291.00p 286.00p 290.00p 456107
06/08/2021 289.00p 290.00p 287.51p 289.50p 296867
05/08/2021 287.00p 289.00p 285.00p 289.00p 424327
04/08/2021 288.00p 290.00p 285.46p 287.50p 473435
03/08/2021 287.00p 290.00p 284.89p 287.00p 580833
02/08/2021 287.00p 289.00p 286.00p 287.00p 431527
30/07/2021 285.00p 289.00p 285.00p 288.00p 313961
29/07/2021 287.00p 288.00p 284.77p 285.00p 510033
28/07/2021 288.00p 289.00p 284.81p 286.50p 447535
27/07/2021 287.00p 287.00p 285.00p 285.50p 445870
26/07/2021 288.00p 289.90p 285.00p 286.00p 550683
23/07/2021 288.00p 290.00p 284.77p 289.00p 384488
22/07/2021 285.00p 287.19p 282.00p 286.00p 339578
21/07/2021 289.00p 289.00p 283.00p 283.00p 689891
20/07/2021 289.00p 290.00p 286.78p 288.00p 378266
19/07/2021 286.00p 291.00p 286.00p 288.00p 1076018
16/07/2021 287.00p 290.00p 286.40p 287.00p 287888
15/07/2021 287.00p 289.00p 286.00p 286.00p 268611
14/07/2021 289.00p 290.00p 285.00p 285.00p 332340
13/07/2021 287.00p 289.00p 285.03p 287.00p 362899
12/07/2021 287.00p 290.00p 286.00p 286.00p 616610
09/07/2021 287.00p 289.00p 286.00p 287.00p 286083
08/07/2021 287.00p 287.00p 283.00p 285.00p 461811
07/07/2021 288.00p 289.00p 285.00p 285.00p 712455
06/07/2021 289.00p 291.00p 286.00p 286.00p 305666
05/07/2021 290.00p 290.00p 285.00p 286.50p 363566
02/07/2021 286.00p 289.00p 286.00p 288.00p 262260
01/07/2021 289.00p 290.00p 285.00p 286.50p 368569
30/06/2021 290.00p 290.00p 285.00p 287.00p 329869
29/06/2021 289.00p 292.00p 287.00p 290.00p 302680
28/06/2021 291.00p 293.22p 287.00p 288.50p 438798
25/06/2021 291.00p 293.00p 288.64p 292.00p 324690
24/06/2021 288.00p 291.00p 286.30p 289.00p 590158
23/06/2021 295.00p 296.00p 286.00p 287.50p 616581
22/06/2021 294.00p 295.00p 292.03p 294.00p 250844
21/06/2021 292.00p 296.00p 291.24p 294.00p 354631
18/06/2021 298.00p 298.00p 289.00p 289.00p 485476
17/06/2021 292.00p 296.00p 291.00p 295.00p 568006
16/06/2021 296.00p 297.00p 291.00p 291.00p 203118
15/06/2021 296.00p 296.00p 293.00p 294.00p 278281
14/06/2021 297.00p 298.00p 293.00p 296.00p 348957
11/06/2021 296.00p 298.00p 293.53p 295.00p 261136
10/06/2021 294.00p 296.00p 291.00p 292.00p 400681
09/06/2021 298.00p 298.00p 291.00p 295.00p 294641
08/06/2021 298.00p 299.00p 292.00p 295.00p 610297
07/06/2021 296.00p 299.00p 294.00p 295.00p 526727
04/06/2021 296.00p 298.00p 294.00p 294.00p 214383
03/06/2021 295.00p 299.00p 292.00p 293.00p 332408
02/06/2021 297.00p 299.00p 292.00p 296.00p 287306
01/06/2021 297.00p 298.00p 293.00p 297.00p 423236
31/05/2021 296.00p 297.00p 293.00p 297.00p 354355
28/05/2021 296.00p 297.00p 293.00p 297.00p 354355
27/05/2021 295.00p 296.00p 292.00p 293.00p 424948
26/05/2021 295.00p 296.00p 291.00p 291.00p 365364
25/05/2021 293.00p 295.00p 292.96p 293.00p 413322
24/05/2021 290.00p 294.00p 289.00p 294.00p 508490
21/05/2021 294.00p 295.00p 290.00p 290.50p 427667
20/05/2021 290.00p 294.00p 289.00p 290.00p 1055819
19/05/2021 290.00p 294.00p 286.41p 293.00p 481368
18/05/2021 290.00p 293.00p 287.00p 288.50p 308923
17/05/2021 289.00p 292.00p 286.76p 288.50p 532609
14/05/2021 286.00p 290.00p 286.00p 287.50p 535677
13/05/2021 290.00p 290.00p 286.00p 285.00p 333122
12/05/2021 289.00p 291.00p 285.00p 286.00p 600573
11/05/2021 291.00p 291.00p 285.27p 287.00p 536630
10/05/2021 293.00p 295.00p 289.02p 290.00p 584083
07/05/2021 289.00p 293.00p 286.01p 293.00p 397502
06/05/2021 287.00p 289.00p 285.00p 288.00p 443780
05/05/2021 284.00p 288.00p 284.00p 287.00p 817270
04/05/2021 290.00p 290.00p 283.00p 283.50p 623046
03/05/2021 286.00p 292.00p 285.00p 285.00p 661205
30/04/2021 286.00p 292.00p 285.00p 285.00p 661205
29/04/2021 285.00p 287.76p 283.70p 287.00p 475097
28/04/2021 288.00p 289.00p 284.15p 284.50p 447214
27/04/2021 286.00p 288.22p 283.00p 284.00p 453356
26/04/2021 286.00p 289.00p 283.91p 285.00p 397030
23/04/2021 288.00p 290.00p 285.30p 286.00p 476157
22/04/2021 289.00p 289.00p 284.00p 286.00p 746287
21/04/2021 291.00p 294.00p 284.00p 285.00p 491108
20/04/2021 295.00p 295.00p 286.00p 286.00p 804093
19/04/2021 292.00p 294.00p 289.00p 294.00p 694892
16/04/2021 289.00p 295.00p 286.03p 295.00p 815055
15/04/2021 291.00p 291.00p 285.00p 286.50p 560632
14/04/2021 289.00p 292.00p 285.00p 286.00p 511870
13/04/2021 293.00p 293.00p 287.00p 289.00p 404917
12/04/2021 289.00p 290.00p 286.00p 287.00p 801111
09/04/2021 289.00p 290.00p 285.40p 286.00p 354242
08/04/2021 283.00p 287.00p 283.00p 287.00p 463156
07/04/2021 286.00p 289.00p 284.00p 285.00p 697982
06/04/2021 291.00p 291.00p 285.00p 285.50p 519831
02/04/2021 290.00p 290.00p 285.00p 287.00p 325192
01/04/2021 290.00p 290.00p 285.00p 287.00p 325192
31/03/2021 288.00p 291.00p 284.00p 284.00p 474944
30/03/2021 290.00p 292.00p 287.00p 289.00p 531245
29/03/2021 284.00p 290.00p 284.00p 289.00p 657791
26/03/2021 287.00p 288.00p 283.00p 286.00p 440189
25/03/2021 284.00p 287.00p 283.95p 285.50p 466118
24/03/2021 286.00p 287.00p 282.00p 285.00p 690523
23/03/2021 290.00p 290.00p 283.00p 286.00p 501720
22/03/2021 289.00p 290.00p 284.26p 287.00p 386627
19/03/2021 290.00p 290.00p 283.50p 288.00p 517664
18/03/2021 287.00p 287.00p 282.00p 286.50p 479786
17/03/2021 285.00p 289.00p 284.00p 285.00p 390249
16/03/2021 288.00p 289.38p 282.00p 286.00p 750994
15/03/2021 285.00p 288.00p 282.00p 288.00p 806624
12/03/2021 279.00p 285.00p 279.00p 284.00p 469720
11/03/2021 278.00p 282.00p 278.00p 282.00p 504160
10/03/2021 280.00p 283.00p 279.00p 280.00p 600144
09/03/2021 280.00p 282.00p 274.88p 280.00p 694120
08/03/2021 271.00p 278.00p 270.00p 277.00p 484738
05/03/2021 276.00p 279.65p 270.00p 270.00p 580955
04/03/2021 281.00p 281.00p 276.00p 276.50p 500717
03/03/2021 279.00p 280.88p 276.00p 277.00p 501291
02/03/2021 280.00p 281.00p 276.00p 281.00p 690903
01/03/2021 278.00p 281.00p 277.00p 278.00p 953410
26/02/2021 275.00p 279.00p 274.00p 277.00p 570671
25/02/2021 280.00p 280.00p 276.00p 278.00p 991521
24/02/2021 276.00p 279.00p 275.00p 277.50p 822738
23/02/2021 280.00p 280.00p 274.00p 276.50p 437052
22/02/2021 277.00p 278.14p 275.00p 277.00p 462614
19/02/2021 278.00p 279.00p 276.00p 278.00p 390264
18/02/2021 280.00p 280.00p 275.00p 278.00p 329429
17/02/2021 279.00p 280.00p 276.00p 278.50p 460842
16/02/2021 279.00p 279.00p 273.00p 279.00p 451305
15/02/2021 278.00p 278.00p 272.00p 275.00p 607969
12/02/2021 276.00p 278.00p 273.00p 278.00p 562195
11/02/2021 279.00p 279.00p 273.00p 273.50p 619040
10/02/2021 276.00p 278.00p 271.50p 276.50p 688500
09/02/2021 275.00p 277.00p 272.00p 275.50p 928091
08/02/2021 275.00p 277.00p 273.00p 275.00p 813669
05/02/2021 267.00p 276.00p 264.00p 275.00p 807599
04/02/2021 272.00p 272.00p 267.00p 270.50p 650967
03/02/2021 265.00p 274.00p 263.00p 268.00p 499035
02/02/2021 277.00p 277.00p 267.00p 268.00p 509603
01/02/2021 268.00p 277.76p 268.00p 271.00p 884462
29/01/2021 265.00p 273.00p 262.00p 269.00p 522665
28/01/2021 264.00p 266.35p 257.00p 264.50p 1095783
27/01/2021 266.00p 267.00p 260.00p 262.50p 495249
26/01/2021 268.00p 268.00p 262.00p 265.50p 1152528
25/01/2021 266.00p 268.00p 263.00p 266.00p 711624
22/01/2021 265.00p 267.00p 262.00p 265.50p 402149
21/01/2021 267.00p 268.50p 264.00p 267.00p 985455
20/01/2021 266.00p 268.75p 262.00p 267.00p 560000
19/01/2021 268.00p 268.00p 262.00p 266.00p 556600
18/01/2021 267.00p 270.76p 262.00p 266.50p 660046
15/01/2021 268.00p 268.00p 262.00p 264.00p 696487
14/01/2021 265.00p 268.00p 260.00p 266.00p 731368
13/01/2021 263.00p 263.50p 259.00p 262.00p 345317
12/01/2021 266.00p 266.00p 260.00p 262.50p 550021
11/01/2021 262.00p 266.00p 260.00p 264.00p 514352
08/01/2021 265.00p 265.50p 259.00p 262.00p 579763
07/01/2021 264.00p 264.40p 258.00p 264.00p 365662
06/01/2021 260.00p 263.70p 256.50p 261.00p 521682
05/01/2021 267.00p 267.00p 257.00p 258.50p 352519
04/01/2021 265.00p 271.05p 260.00p 261.00p 871692
31/12/2020 262.00p 263.35p 261.00p 263.00p 162612
30/12/2020 259.00p 261.90p 258.00p 261.00p 419666
29/12/2020 257.00p 260.10p 254.00p 257.00p 465181
28/12/2020 259.00p 259.00p 252.00p 253.50p 132526

*Close Price adjusted for both dividends and splits