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
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
24/12/2020 259.00p 259.00p 252.00p 253.50p 132526
23/12/2020 253.00p 258.25p 252.00p 256.00p 273763
22/12/2020 262.00p 262.00p 253.00p 257.00p 435613
21/12/2020 256.00p 260.00p 251.00p 257.50p 391017
18/12/2020 253.00p 257.00p 252.00p 255.00p 361756
17/12/2020 254.00p 257.00p 243.90p 254.00p 768820
16/12/2020 256.00p 260.00p 252.00p 255.00p 446078
15/12/2020 251.00p 256.00p 251.00p 252.00p 490853
14/12/2020 253.00p 256.00p 247.00p 256.00p 277469
11/12/2020 248.00p 254.00p 248.00p 254.00p 300954
10/12/2020 252.00p 252.52p 247.00p 251.00p 336671
09/12/2020 247.00p 252.00p 246.00p 250.00p 212084
08/12/2020 254.00p 254.00p 246.00p 250.00p 430598
07/12/2020 252.00p 253.00p 246.00p 252.50p 322798
04/12/2020 248.00p 252.18p 246.00p 251.00p 363232
03/12/2020 252.00p 253.00p 246.00p 253.00p 360435
02/12/2020 250.00p 251.00p 246.65p 248.50p 423868
01/12/2020 247.00p 249.60p 244.50p 248.00p 402189
30/11/2020 249.00p 250.00p 245.00p 246.50p 272185
27/11/2020 252.00p 252.00p 243.00p 248.00p 278423
26/11/2020 247.00p 249.00p 246.00p 247.00p 572887
25/11/2020 245.00p 251.65p 245.00p 249.00p 398709
24/11/2020 246.00p 248.00p 243.00p 244.00p 655239
23/11/2020 245.00p 246.00p 241.00p 243.50p 421811
20/11/2020 245.00p 246.00p 242.60p 244.50p 327740
19/11/2020 247.00p 247.00p 241.00p 243.50p 339849
18/11/2020 238.00p 246.00p 238.00p 242.00p 372972
17/11/2020 247.00p 247.00p 236.00p 238.00p 500868
16/11/2020 242.00p 249.00p 241.44p 242.00p 582227
13/11/2020 237.00p 243.00p 236.00p 241.50p 281442
12/11/2020 241.00p 241.00p 237.00p 239.00p 427387
10/11/2020 246.00p 246.00p 240.00p 241.00p 569581
09/11/2020 240.00p 249.00p 237.07p 243.00p 521784
06/11/2020 241.00p 244.46p 241.00p 242.50p 310164
05/11/2020 243.00p 243.98p 240.00p 242.00p 506755
04/11/2020 237.00p 242.00p 236.00p 241.00p 118999
03/11/2020 241.00p 241.50p 235.00p 240.00p 296477
02/11/2020 240.00p 240.94p 233.00p 236.00p 597359
30/10/2020 243.00p 243.00p 235.00p 235.00p 298012
29/10/2020 240.00p 244.78p 240.00p 241.50p 478334
28/10/2020 241.00p 243.00p 240.00p 242.50p 184426
27/10/2020 246.00p 246.00p 240.00p 242.00p 222606
26/10/2020 242.00p 244.32p 241.00p 243.50p 222697
23/10/2020 244.00p 244.67p 241.44p 244.50p 318478
22/10/2020 245.00p 245.00p 242.00p 242.50p 258678
21/10/2020 243.00p 243.83p 241.33p 243.00p 218293
20/10/2020 244.00p 244.00p 240.00p 240.00p 211719
19/10/2020 243.00p 245.00p 241.00p 243.50p 236281
16/10/2020 243.00p 245.00p 240.00p 244.50p 214972
15/10/2020 244.00p 245.00p 237.00p 245.00p 219514
14/10/2020 242.00p 244.58p 241.95p 244.00p 245966
13/10/2020 244.00p 244.00p 239.00p 243.00p 221389
12/10/2020 242.00p 243.00p 239.00p 242.00p 190260
09/10/2020 240.00p 242.00p 238.00p 241.00p 184623
08/10/2020 236.00p 241.00p 236.00p 240.50p 326002
07/10/2020 237.00p 239.85p 237.00p 239.00p 264336
06/10/2020 242.00p 242.00p 237.00p 238.00p 237021
05/10/2020 243.00p 243.00p 237.82p 238.00p 212626
02/10/2020 239.00p 241.00p 237.22p 238.00p 286019
01/10/2020 240.00p 244.00p 239.00p 240.00p 241782
30/09/2020 240.00p 242.70p 239.00p 240.50p 146397
29/09/2020 244.00p 244.00p 239.00p 241.00p 248048
28/09/2020 242.00p 244.00p 238.44p 240.00p 378216
25/09/2020 238.00p 242.00p 236.00p 238.50p 271115
24/09/2020 239.00p 240.50p 236.00p 237.50p 187792
23/09/2020 239.00p 243.00p 232.81p 241.00p 332312
22/09/2020 241.00p 241.75p 237.00p 240.00p 295913

*Close Price adjusted for both dividends and splits