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
20/01/2022 303.00p 303.00p 298.00p 301.00p 901786
19/01/2022 304.00p 305.00p 299.63p 301.00p 607889
18/01/2022 305.00p 308.00p 296.00p 305.00p 1723823
17/01/2022 306.00p 308.00p 303.40p 306.00p 536679
14/01/2022 302.00p 306.00p 300.50p 305.00p 790178
13/01/2022 302.00p 303.00p 298.23p 300.00p 605118
12/01/2022 297.00p 301.00p 297.00p 301.00p 613618
10/01/2022 299.00p 300.00p 296.00p 297.00p 642819
07/01/2022 296.00p 299.00p 295.00p 296.00p 463442
06/01/2022 295.00p 296.00p 292.40p 295.00p 551927
05/01/2022 293.00p 296.02p 293.00p 294.00p 918689
04/01/2022 295.00p 296.00p 292.17p 293.00p 846853
03/01/2022 292.00p 294.75p 291.06p 293.00p 352479
31/12/2021 292.00p 294.75p 291.06p 293.00p 352479
30/12/2021 292.00p 293.00p 291.00p 293.00p 531926
29/12/2021 294.00p 296.00p 291.00p 292.00p 557582
28/12/2021 296.00p 296.00p 292.00p 292.00p 130192
27/12/2021 296.00p 296.00p 292.00p 292.00p 130192
24/12/2021 296.00p 296.00p 292.00p 292.00p 130192
23/12/2021 293.00p 296.00p 291.00p 296.00p 314971
22/12/2021 293.00p 295.00p 288.20p 292.00p 538283
21/12/2021 297.00p 297.00p 290.00p 293.00p 695983
20/12/2021 296.00p 297.00p 292.00p 295.00p 575753
17/12/2021 294.00p 297.00p 291.45p 295.00p 617964
16/12/2021 287.00p 294.00p 287.00p 293.00p 756961
15/12/2021 297.00p 298.50p 288.50p 290.00p 1012651
14/12/2021 299.00p 300.00p 296.00p 297.00p 238643
13/12/2021 300.00p 300.00p 296.00p 296.00p 574244
10/12/2021 301.00p 301.00p 296.00p 298.00p 423349
09/12/2021 298.00p 300.00p 296.00p 299.00p 649191
08/12/2021 297.00p 298.58p 295.00p 296.00p 517681
07/12/2021 299.00p 299.00p 295.00p 297.00p 440458
06/12/2021 295.00p 299.00p 294.16p 295.00p 508492
03/12/2021 298.00p 298.75p 295.00p 296.00p 522184
02/12/2021 300.00p 300.00p 295.53p 297.00p 282713
01/12/2021 298.00p 300.00p 296.00p 299.00p 446190
30/11/2021 297.00p 300.00p 295.47p 297.00p 594074
29/11/2021 299.00p 300.06p 294.00p 296.00p 468433
26/11/2021 300.00p 300.02p 296.00p 297.00p 567259
25/11/2021 300.00p 300.25p 296.00p 299.00p 372598
24/11/2021 300.00p 301.00p 296.00p 297.00p 477209
23/11/2021 298.00p 301.00p 296.00p 298.00p 524662
22/11/2021 300.00p 301.00p 297.00p 298.00p 334653
19/11/2021 301.00p 302.00p 298.00p 300.00p 309279
18/11/2021 302.00p 302.00p 297.00p 301.00p 547705
17/11/2021 299.00p 302.33p 299.00p 299.00p 467287
16/11/2021 302.00p 302.00p 298.00p 302.00p 440347
15/11/2021 302.00p 305.00p 299.00p 302.00p 691717
12/11/2021 307.00p 307.00p 303.00p 305.00p 464012
11/11/2021 307.00p 307.00p 301.00p 304.00p 440633
10/11/2021 305.00p 306.00p 299.35p 305.00p 1021898
09/11/2021 306.00p 307.00p 302.58p 303.00p 378775
08/11/2021 306.00p 307.50p 303.00p 304.00p 848914
05/11/2021 305.00p 307.71p 302.00p 303.00p 397808
04/11/2021 302.00p 306.00p 300.00p 304.00p 414672
03/11/2021 299.00p 302.00p 296.00p 301.00p 619175
02/11/2021 304.00p 305.00p 299.00p 301.00p 564696
01/11/2021 306.00p 306.07p 302.00p 302.00p 579245
29/10/2021 303.00p 306.00p 303.00p 304.00p 1053361
28/10/2021 303.00p 308.00p 303.00p 304.00p 603895
27/10/2021 308.00p 309.00p 301.00p 303.00p 1180886
26/10/2021 309.00p 309.00p 305.00p 308.00p 378791
25/10/2021 307.00p 309.80p 305.00p 307.00p 613744
22/10/2021 307.00p 309.00p 305.00p 307.00p 601068
21/10/2021 304.00p 307.98p 300.00p 306.00p 522726
20/10/2021 301.00p 303.78p 300.00p 302.00p 753635
19/10/2021 300.00p 303.00p 298.48p 301.00p 616581
18/10/2021 299.00p 301.00p 297.25p 300.00p 1497463
15/10/2021 297.00p 300.00p 294.55p 298.00p 996940
14/10/2021 293.00p 296.00p 291.40p 296.00p 983828
13/10/2021 292.00p 293.25p 290.75p 292.00p 887470
12/10/2021 294.00p 294.00p 291.00p 294.00p 397473
11/10/2021 292.00p 294.00p 290.00p 293.00p 654555
08/10/2021 292.00p 294.00p 290.00p 292.00p 423344
07/10/2021 292.00p 293.00p 290.00p 292.00p 482713
06/10/2021 289.00p 291.00p 286.77p 288.50p 570264
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

*Close Price adjusted for both dividends and splits