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
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
21/09/2020 242.00p 243.90p 236.00p 237.00p 292570
18/09/2020 242.00p 245.00p 242.00p 245.00p 145463
17/09/2020 246.00p 246.00p 241.00p 242.00p 84196
16/09/2020 242.00p 243.98p 241.00p 241.00p 179522
15/09/2020 246.00p 246.00p 242.99p 243.00p 89002
14/09/2020 241.00p 245.36p 240.81p 242.00p 261035
11/09/2020 240.00p 246.00p 240.00p 244.50p 260298
10/09/2020 246.00p 246.00p 241.02p 242.00p 156468
09/09/2020 245.00p 245.00p 240.00p 240.00p 109559
08/09/2020 240.00p 244.00p 240.00p 242.50p 91446
07/09/2020 242.00p 246.00p 240.00p 242.00p 207242
04/09/2020 240.00p 242.00p 237.50p 240.00p 144223
03/09/2020 245.00p 245.00p 236.00p 236.00p 184691
02/09/2020 244.00p 244.00p 240.00p 241.00p 186777
01/09/2020 242.00p 243.00p 240.00p 240.00p 223205
31/08/2020 242.00p 242.00p 240.00p 240.00p 287992
28/08/2020 242.00p 242.00p 240.00p 240.00p 287992
27/08/2020 243.00p 243.00p 240.45p 241.00p 175591
26/08/2020 239.00p 242.70p 241.00p 242.50p 360950
25/08/2020 239.00p 243.00p 238.51p 243.00p 484538
24/08/2020 238.00p 241.00p 238.00p 241.00p 236236
21/08/2020 239.00p 241.00p 238.93p 241.00p 257754
20/08/2020 237.00p 240.24p 237.00p 239.50p 407721
19/08/2020 241.00p 241.00p 239.36p 241.00p 278485
18/08/2020 243.00p 243.00p 237.00p 237.00p 366815
17/08/2020 241.00p 242.00p 239.50p 242.00p 764542
14/08/2020 240.00p 241.51p 239.00p 241.00p 137607
13/08/2020 240.00p 242.00p 237.00p 241.00p 208450
12/08/2020 241.00p 242.00p 239.00p 242.00p 184997
11/08/2020 242.00p 242.00p 238.00p 240.50p 313555
10/08/2020 237.00p 240.74p 237.00p 240.00p 372520
07/08/2020 238.00p 242.00p 238.00p 242.00p 140746
06/08/2020 242.00p 242.00p 237.00p 241.00p 693644
05/08/2020 238.00p 242.00p 238.00p 241.00p 656791
04/08/2020 242.00p 242.00p 240.00p 241.00p 320734
03/08/2020 238.00p 248.91p 238.00p 242.00p 385753
31/07/2020 240.00p 241.00p 239.50p 241.00p 336687
30/07/2020 239.00p 241.50p 237.37p 240.00p 364257
29/07/2020 238.00p 242.00p 237.98p 239.00p 532616
28/07/2020 241.00p 242.00p 237.00p 237.00p 317055
27/07/2020 238.00p 245.00p 236.00p 240.00p 952950
24/07/2020 238.00p 241.00p 237.00p 237.00p 349952
23/07/2020 239.00p 244.00p 239.00p 242.00p 245272
22/07/2020 243.00p 244.00p 240.49p 242.00p 219195
21/07/2020 243.00p 243.00p 239.00p 239.00p 628758
20/07/2020 241.00p 241.00p 239.68p 241.00p 267412
17/07/2020 240.00p 243.38p 239.63p 241.00p 285968
16/07/2020 241.00p 241.00p 239.58p 241.00p 221012
15/07/2020 241.00p 241.00p 239.50p 241.00p 351887
14/07/2020 241.00p 241.00p 238.36p 241.00p 454404
13/07/2020 241.00p 244.00p 238.30p 241.00p 230056
10/07/2020 239.00p 241.00p 236.30p 237.00p 145819
09/07/2020 241.00p 241.00p 235.00p 238.00p 289581
08/07/2020 238.00p 244.00p 238.00p 241.00p 347573
07/07/2020 244.00p 244.00p 238.00p 240.00p 313140
06/07/2020 242.00p 242.00p 239.00p 241.00p 305362
03/07/2020 242.00p 242.00p 239.00p 239.00p 343390
02/07/2020 243.00p 243.00p 240.00p 242.00p 261705
01/07/2020 240.00p 244.00p 239.00p 240.00p 281597
30/06/2020 243.00p 243.00p 238.00p 242.00p 490813
29/06/2020 240.00p 244.60p 239.00p 242.00p 213937
26/06/2020 240.00p 243.97p 240.00p 243.00p 236053
25/06/2020 238.00p 243.00p 238.00p 243.00p 287999
24/06/2020 241.00p 243.00p 239.00p 243.00p 221709
23/06/2020 242.00p 244.00p 240.50p 243.00p 214355
22/06/2020 239.00p 241.00p 238.00p 241.00p 258079
19/06/2020 241.00p 242.00p 235.00p 242.00p 420244
18/06/2020 241.00p 241.50p 238.00p 241.00p 282155
17/06/2020 242.00p 243.00p 238.00p 243.00p 292181
16/06/2020 243.00p 243.00p 235.00p 237.00p 383901
15/06/2020 239.00p 241.00p 239.00p 240.50p 545903
12/06/2020 243.00p 243.00p 238.00p 239.50p 990767
11/06/2020 243.00p 243.00p 235.00p 243.00p 583205
10/06/2020 239.00p 242.20p 236.00p 238.00p 675031
09/06/2020 239.00p 242.00p 236.00p 238.50p 763504
08/06/2020 238.00p 243.00p 238.00p 240.00p 1034250
05/06/2020 240.00p 244.00p 225.00p 239.00p 798137
04/06/2020 245.00p 245.00p 240.00p 240.00p 918988
03/06/2020 242.00p 245.00p 241.00p 243.00p 613334
02/06/2020 243.00p 246.00p 241.50p 244.00p 821633
29/05/2020 247.00p 250.00p 243.80p 245.50p 527240
28/05/2020 245.00p 250.00p 244.00p 246.00p 607239
27/05/2020 241.00p 246.00p 240.00p 245.00p 391417
26/05/2020 244.00p 244.50p 239.00p 244.00p 837999
25/05/2020 237.00p 244.00p 237.00p 244.00p 700181
22/05/2020 237.00p 244.00p 237.00p 244.00p 700181
21/05/2020 245.00p 245.00p 240.00p 244.00p 473439
20/05/2020 240.00p 243.96p 237.00p 242.00p 508018
19/05/2020 245.00p 245.00p 238.00p 240.00p 181358
18/05/2020 238.00p 243.00p 238.00p 243.00p 576330
15/05/2020 243.00p 244.00p 241.00p 242.00p 539841
14/05/2020 245.00p 245.00p 236.00p 241.00p 456069
13/05/2020 240.00p 244.00p 240.00p 244.00p 596537
12/05/2020 240.00p 245.00p 240.00p 244.00p 844618
11/05/2020 237.00p 244.00p 237.00p 244.00p 734057
08/05/2020 245.00p 245.00p 237.00p 244.00p 893986
07/05/2020 245.00p 245.00p 237.00p 244.00p 893986
06/05/2020 243.00p 245.00p 239.00p 244.00p 335184
05/05/2020 244.00p 244.00p 238.00p 242.00p 765622
04/05/2020 239.00p 242.00p 236.00p 242.00p 824748
01/05/2020 242.00p 242.00p 236.00p 239.00p 392034
30/04/2020 238.00p 240.00p 231.00p 240.00p 268590
29/04/2020 230.00p 238.00p 230.00p 238.00p 205100
28/04/2020 235.00p 235.00p 228.00p 233.00p 259605
27/04/2020 231.00p 232.96p 228.00p 232.00p 152815
24/04/2020 227.00p 232.00p 226.00p 231.00p 254634
23/04/2020 235.00p 235.00p 227.00p 228.00p 354459
22/04/2020 233.00p 235.00p 226.96p 230.00p 517219
21/04/2020 232.00p 232.00p 223.00p 228.50p 117770
20/04/2020 234.00p 235.00p 228.00p 230.00p 328869
17/04/2020 230.00p 238.99p 226.00p 229.50p 292279
16/04/2020 229.00p 231.00p 224.00p 231.00p 191453
15/04/2020 223.00p 228.00p 222.00p 224.50p 217774
14/04/2020 226.00p 228.00p 223.00p 226.00p 1107808
09/04/2020 222.00p 232.01p 222.00p 227.00p 575168
08/04/2020 218.00p 227.00p 218.00p 227.00p 202135
07/04/2020 223.00p 233.00p 221.00p 223.00p 287225
06/04/2020 228.00p 233.00p 222.00p 222.00p 509050
03/04/2020 222.00p 225.00p 215.30p 223.00p 485766
02/04/2020 220.00p 223.00p 214.00p 223.00p 582870
01/04/2020 221.00p 225.00p 210.09p 212.00p 416825
31/03/2020 225.00p 229.00p 215.00p 215.00p 608774
30/03/2020 224.00p 233.00p 216.94p 220.00p 500687
27/03/2020 222.00p 225.00p 216.00p 225.00p 385767
26/03/2020 210.00p 225.00p 210.00p 218.00p 399817
25/03/2020 218.00p 221.00p 209.00p 209.00p 289391
24/03/2020 213.00p 218.12p 210.50p 212.00p 424770
23/03/2020 223.00p 223.00p 208.31p 211.00p 475216
20/03/2020 216.00p 229.63p 215.19p 220.00p 521642
19/03/2020 218.00p 220.00p 211.07p 215.00p 685849
18/03/2020 229.00p 232.00p 217.00p 217.00p 581914
17/03/2020 231.00p 235.00p 225.00p 225.00p 1374531
16/03/2020 222.00p 231.00p 219.08p 229.00p 1803140

*Close Price adjusted for both dividends and splits