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
02/07/2020 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
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

*Close Price adjusted for both dividends and splits