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
13/03/2020 222.00p 228.00p 221.50p 224.00p 4091273
12/03/2020 215.00p 225.00p 215.00p 225.00p 1551653
11/03/2020 215.00p 217.00p 213.00p 217.00p 655266
10/03/2020 214.00p 217.00p 213.50p 217.00p 285130
09/03/2020 205.00p 216.00p 202.00p 216.00p 671870
06/03/2020 215.00p 217.00p 214.00p 217.00p 168859
05/03/2020 221.00p 221.00p 217.00p 219.00p 342692
04/03/2020 220.00p 221.00p 217.00p 221.00p 393617
03/03/2020 215.00p 220.72p 213.00p 220.00p 615078
02/03/2020 211.00p 214.00p 208.00p 214.00p 453001
28/02/2020 207.00p 209.00p 203.04p 209.00p 599195
27/02/2020 212.00p 212.00p 207.50p 209.50p 2362066
26/02/2020 213.00p 216.00p 211.00p 213.00p 334424
25/02/2020 218.00p 218.00p 214.00p 216.00p 156951
24/02/2020 215.00p 217.00p 213.00p 215.00p 377259
21/02/2020 216.00p 218.67p 216.00p 216.00p 222030
20/02/2020 217.00p 218.75p 216.41p 218.00p 225495
19/02/2020 220.00p 220.40p 216.00p 217.50p 727530
18/02/2020 221.00p 221.00p 217.00p 218.50p 242520
17/02/2020 221.00p 221.00p 218.21p 219.00p 261420
14/02/2020 217.00p 221.00p 217.00p 220.00p 188891
13/02/2020 221.00p 221.00p 217.00p 218.50p 544864
12/02/2020 217.00p 220.85p 217.00p 220.00p 182494
11/02/2020 217.00p 221.00p 217.00p 221.00p 254517
10/02/2020 221.00p 221.00p 216.00p 217.00p 289543
07/02/2020 218.00p 220.00p 217.00p 218.50p 259951
06/02/2020 218.00p 221.00p 217.36p 221.00p 169551
05/02/2020 220.00p 220.43p 216.64p 219.00p 343761
04/02/2020 220.00p 220.00p 217.00p 218.50p 231739
03/02/2020 216.00p 219.00p 215.00p 219.00p 246667
31/01/2020 219.00p 219.00p 215.00p 219.00p 125875
30/01/2020 220.00p 221.00p 215.51p 219.00p 305600
29/01/2020 221.00p 223.56p 220.00p 220.50p 300356
28/01/2020 222.00p 225.00p 220.00p 221.50p 272915
27/01/2020 223.00p 226.00p 221.80p 223.00p 308355
24/01/2020 225.00p 226.00p 223.00p 226.00p 204936
23/01/2020 223.00p 225.88p 222.75p 224.50p 179515
22/01/2020 226.00p 228.59p 225.00p 225.50p 288943
21/01/2020 227.00p 228.61p 225.50p 227.00p 218736
20/01/2020 229.00p 230.00p 226.87p 230.00p 231089
17/01/2020 227.00p 230.00p 226.00p 228.00p 334356
16/01/2020 231.00p 231.00p 226.00p 226.00p 231727
15/01/2020 227.00p 230.00p 226.76p 228.00p 177527
14/01/2020 229.00p 231.00p 225.44p 229.00p 693052
13/01/2020 225.00p 229.00p 224.36p 227.50p 256660
10/01/2020 227.00p 227.00p 224.36p 226.50p 357327
09/01/2020 226.00p 226.00p 223.00p 224.00p 188177
08/01/2020 223.00p 225.00p 222.00p 223.50p 416610
07/01/2020 225.00p 225.00p 221.20p 223.00p 250822
06/01/2020 222.00p 224.45p 220.10p 222.00p 202079
03/01/2020 222.00p 223.00p 221.00p 222.50p 341801
02/01/2020 223.00p 223.40p 221.31p 222.00p 191659
31/12/2019 225.00p 225.96p 223.21p 225.00p 63264
30/12/2019 223.00p 225.50p 223.00p 223.00p 179245
27/12/2019 225.00p 227.00p 224.00p 226.00p 102452
24/12/2019 224.00p 225.98p 224.00p 225.00p 73175
23/12/2019 226.00p 226.00p 223.20p 224.00p 217175
20/12/2019 224.00p 226.00p 223.00p 223.00p 185005
19/12/2019 226.00p 228.00p 223.00p 225.50p 264751
18/12/2019 223.00p 227.56p 222.00p 223.00p 340195
17/12/2019 218.00p 223.00p 218.00p 221.50p 226021
16/12/2019 222.00p 222.00p 218.15p 219.50p 194767
13/12/2019 218.00p 221.00p 216.87p 218.00p 1011147
12/12/2019 217.00p 218.00p 214.23p 215.00p 500019
11/12/2019 218.00p 219.00p 215.85p 216.50p 544564
10/12/2019 221.00p 221.00p 216.00p 216.00p 145789
09/12/2019 221.00p 221.00p 217.00p 218.50p 147776
06/12/2019 221.00p 221.00p 218.13p 218.50p 178158
05/12/2019 219.00p 219.00p 217.00p 218.00p 114492
04/12/2019 216.00p 220.00p 216.00p 217.00p 130566
03/12/2019 218.00p 220.00p 216.00p 216.00p 233004
02/12/2019 220.00p 220.25p 218.00p 218.00p 216082
29/11/2019 217.00p 220.00p 217.00p 217.00p 131753
28/11/2019 220.00p 220.00p 217.00p 217.00p 190696
27/11/2019 219.00p 219.00p 216.05p 218.00p 175025
26/11/2019 216.00p 219.00p 215.30p 216.00p 295985
25/11/2019 218.00p 218.00p 215.00p 215.00p 387657
22/11/2019 217.00p 218.00p 215.00p 215.00p 175897
21/11/2019 216.00p 217.50p 215.31p 216.00p 152890
20/11/2019 217.00p 219.00p 216.00p 216.00p 347479
19/11/2019 219.00p 219.00p 216.00p 217.00p 264807
18/11/2019 219.00p 219.00p 216.00p 216.00p 141337
15/11/2019 218.00p 218.00p 216.00p 216.00p 416438
14/11/2019 216.00p 218.00p 216.00p 216.00p 226212
13/11/2019 215.00p 219.00p 215.00p 216.00p 228751
12/11/2019 217.00p 218.00p 215.00p 216.00p 212255
11/11/2019 216.00p 216.45p 214.00p 215.00p 1672285
08/11/2019 220.00p 220.00p 216.00p 216.00p 485960
07/11/2019 221.00p 221.00p 218.00p 218.00p 126190
06/11/2019 219.00p 222.00p 218.00p 219.00p 275643
05/11/2019 222.00p 222.00p 218.00p 218.00p 108559
04/11/2019 222.00p 222.00p 219.00p 219.00p 149309
01/11/2019 220.00p 222.00p 217.50p 219.00p 91702
31/10/2019 220.00p 220.00p 217.00p 217.00p 167321
30/10/2019 216.00p 219.00p 216.00p 219.00p 239536
29/10/2019 219.00p 219.00p 216.00p 217.00p 669852
28/10/2019 216.00p 217.49p 216.00p 217.00p 293213
25/10/2019 217.50p 217.50p 216.10p 216.50p 280794
24/10/2019 221.00p 221.00p 216.75p 217.00p 379338
23/10/2019 219.00p 220.17p 218.00p 218.00p 127686
22/10/2019 223.00p 223.00p 220.00p 220.00p 251077
21/10/2019 221.66p 221.66p 219.03p 220.50p 240663
18/10/2019 221.66p 221.66p 220.02p 220.50p 112889
17/10/2019 223.00p 223.00p 219.00p 220.50p 164087
16/10/2019 220.00p 221.50p 219.25p 220.00p 292800
15/10/2019 223.00p 223.00p 219.00p 221.00p 162153
14/10/2019 220.00p 223.00p 219.48p 222.00p 169808
11/10/2019 221.00p 221.99p 219.50p 221.00p 128315
10/10/2019 222.00p 223.00p 219.00p 219.00p 119096
09/10/2019 224.00p 224.00p 219.00p 222.00p 223317
08/10/2019 223.00p 224.00p 220.00p 224.00p 258389
07/10/2019 221.00p 222.00p 219.00p 220.00p 211247
04/10/2019 219.00p 222.00p 218.00p 221.00p 177661
03/10/2019 218.00p 221.54p 218.00p 219.50p 179216
02/10/2019 221.00p 221.00p 218.50p 220.00p 234062
01/10/2019 225.00p 225.00p 221.00p 221.00p 375369
30/09/2019 225.00p 225.00p 222.00p 222.00p 199187
27/09/2019 224.00p 226.52p 222.75p 225.00p 150718
26/09/2019 225.00p 226.00p 223.00p 223.00p 1029209
25/09/2019 226.60p 226.60p 223.00p 223.50p 418988
24/09/2019 224.00p 225.78p 223.31p 225.00p 225355
23/09/2019 224.00p 228.00p 224.00p 226.00p 264192
20/09/2019 225.00p 228.00p 224.50p 228.00p 126728
19/09/2019 227.00p 227.00p 224.00p 227.00p 193153
18/09/2019 229.00p 229.00p 224.61p 227.00p 151593
17/09/2019 227.00p 227.40p 225.38p 226.00p 217514
16/09/2019 227.00p 227.00p 222.64p 227.00p 179081
13/09/2019 224.00p 226.00p 222.92p 226.00p 463627
12/09/2019 224.00p 224.00p 222.00p 222.00p 138836
11/09/2019 224.00p 224.00p 221.00p 221.00p 200547
10/09/2019 226.00p 226.00p 221.00p 224.00p 221093
09/09/2019 229.00p 230.00p 224.00p 225.00p 475518
06/09/2019 228.00p 229.00p 226.59p 229.00p 239454
05/09/2019 229.00p 229.00p 224.92p 228.00p 190060
04/09/2019 224.00p 229.18p 224.00p 229.00p 366312
03/09/2019 227.00p 227.00p 223.00p 227.00p 204603
02/09/2019 223.00p 227.00p 223.00p 227.00p 385312
30/08/2019 223.00p 225.28p 222.75p 224.50p 131977
29/08/2019 224.00p 224.04p 221.90p 223.50p 285348
28/08/2019 223.00p 223.00p 222.00p 222.00p 385848
27/08/2019 224.00p 224.48p 222.50p 223.00p 327505
23/08/2019 225.00p 225.94p 222.00p 222.00p 167125
22/08/2019 229.00p 229.00p 225.00p 226.00p 294907
21/08/2019 227.00p 229.00p 227.00p 228.00p 318022
20/08/2019 230.00p 230.00p 227.00p 227.00p 261304
19/08/2019 228.00p 231.00p 227.00p 230.00p 702142
16/08/2019 226.00p 227.95p 225.98p 226.00p 214200
15/08/2019 227.00p 227.00p 222.25p 226.00p 226823
14/08/2019 228.00p 229.85p 225.00p 227.00p 302976
13/08/2019 225.00p 230.00p 225.00p 230.00p 408987
12/08/2019 225.00p 227.00p 222.75p 225.00p 352787
09/08/2019 225.00p 226.00p 221.00p 226.00p 149832
08/08/2019 223.00p 225.00p 221.28p 224.00p 341668
07/08/2019 221.00p 224.39p 221.00p 224.00p 344646
06/08/2019 222.00p 224.00p 219.00p 224.00p 227385
05/08/2019 224.00p 224.00p 219.00p 219.00p 198464
02/08/2019 219.00p 222.20p 219.00p 221.50p 346567
01/08/2019 220.04p 223.56p 220.04p 222.00p 208631
31/07/2019 221.90p 222.50p 220.50p 222.50p 229951
30/07/2019 221.95p 222.00p 219.04p 221.00p 259058
29/07/2019 220.00p 223.00p 218.00p 222.00p 460821
26/07/2019 220.00p 220.00p 217.00p 219.00p 238776
25/07/2019 218.00p 220.96p 218.00p 218.00p 133918
24/07/2019 217.82p 219.50p 217.80p 219.50p 215125
23/07/2019 219.00p 219.00p 216.59p 219.00p 332766
22/07/2019 215.00p 217.18p 214.16p 215.00p 398303
19/07/2019 216.00p 218.00p 215.00p 215.00p 392828
18/07/2019 218.00p 218.00p 215.90p 216.00p 205623
17/07/2019 217.00p 218.00p 215.00p 218.00p 352233
16/07/2019 219.00p 219.00p 216.15p 217.00p 182953
15/07/2019 218.00p 218.67p 216.00p 216.00p 199003
12/07/2019 218.00p 218.00p 216.00p 216.00p 228987
11/07/2019 216.00p 217.75p 216.00p 217.00p 226359
10/07/2019 219.00p 221.00p 216.00p 216.00p 231655
09/07/2019 219.33p 220.50p 219.00p 220.50p 157722
08/07/2019 219.03p 220.50p 219.00p 220.50p 138370
05/07/2019 223.00p 223.00p 219.00p 221.00p 419462
04/07/2019 222.00p 222.13p 220.00p 220.00p 343473
03/07/2019 220.00p 222.00p 219.00p 221.50p 539878
02/07/2019 217.00p 220.89p 217.00p 219.00p 243211
01/07/2019 220.00p 220.00p 217.00p 217.00p 321460
28/06/2019 216.00p 218.00p 214.49p 216.00p 273897
27/06/2019 214.00p 216.18p 214.00p 214.00p 254647
26/06/2019 216.00p 216.00p 214.26p 216.00p 181765
25/06/2019 216.00p 216.67p 214.00p 214.00p 254981
24/06/2019 214.00p 216.00p 214.00p 214.00p 269823
21/06/2019 215.00p 217.00p 214.00p 214.00p 341167
20/06/2019 219.00p 219.00p 215.00p 215.00p 232127
19/06/2019 219.00p 219.86p 217.00p 217.00p 279453
18/06/2019 218.00p 220.35p 217.00p 219.00p 334352
17/06/2019 220.00p 220.00p 216.00p 219.00p 548857
14/06/2019 216.00p 219.96p 215.00p 219.00p 493458
13/06/2019 214.00p 218.00p 214.00p 218.00p 432729
12/06/2019 214.00p 216.97p 213.48p 214.50p 321571
11/06/2019 218.00p 218.00p 214.00p 215.50p 340190
10/06/2019 214.00p 217.00p 213.00p 217.00p 441720
07/06/2019 214.00p 216.00p 210.00p 213.00p 390459
06/06/2019 213.00p 215.00p 210.33p 215.00p 238787
05/06/2019 210.00p 213.00p 210.00p 212.00p 189174
04/06/2019 211.00p 213.00p 209.00p 211.50p 185378

*Close Price adjusted for both dividends and splits