Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Rights & Issues Investment Trust (RIII) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/03/2014 | 1,112.50p | 1,155.00p | 1,112.50p | 1,112.50p | 860 |
| 18/03/2014 | 1,122.50p | 1,122.50p | 1,070.00p | 1,112.50p | 2800 |
| 17/03/2014 | 1,122.50p | 1,122.50p | 1,080.00p | 1,122.50p | 2200 |
| 14/03/2014 | 1,122.50p | 1,122.50p | 1,080.00p | 1,122.50p | 0 |
| 13/03/2014 | 1,097.50p | 1,122.50p | 1,080.00p | 1,122.50p | 700 |
| 12/03/2014 | 1,097.50p | 1,097.50p | 1,055.00p | 1,097.50p | 1000 |
| 11/03/2014 | 1,097.50p | 1,145.00p | 1,050.00p | 1,097.50p | 245 |
| 10/03/2014 | 1,077.50p | 1,135.00p | 1,077.50p | 1,097.50p | 873 |
| 07/03/2014 | 1,077.50p | 1,110.00p | 1,030.00p | 1,077.50p | 0 |
| 06/03/2014 | 1,060.00p | 1,110.00p | 1,030.00p | 1,077.50p | 681 |
| 05/03/2014 | 1,060.00p | 1,060.00p | 1,020.00p | 1,060.00p | 500 |
| 04/03/2014 | 1,060.00p | 1,100.00p | 1,060.00p | 1,060.00p | 0 |
| 03/03/2014 | 1,060.00p | 1,100.00p | 1,060.00p | 1,060.00p | 0 |
| 28/02/2014 | 1,060.00p | 1,100.00p | 1,060.00p | 1,060.00p | 253 |
| 27/02/2014 | 1,060.00p | 1,100.00p | 1,060.00p | 1,060.00p | 0 |
| 26/02/2014 | 1,060.00p | 1,100.00p | 1,060.00p | 1,060.00p | 363 |
| 25/02/2014 | 1,080.00p | 1,120.00p | 1,040.00p | 1,090.00p | 0 |
| 24/02/2014 | 1,080.00p | 1,120.00p | 1,040.00p | 1,080.00p | 0 |
| 21/02/2014 | 1,080.00p | 1,120.00p | 1,040.00p | 1,080.00p | 652 |
| 20/02/2014 | 1,080.00p | 1,120.00p | 1,070.00p | 1,080.00p | 0 |
| 19/02/2014 | 1,080.00p | 1,120.00p | 1,070.00p | 1,080.00p | 0 |
| 18/02/2014 | 1,080.00p | 1,120.00p | 1,070.00p | 1,080.00p | 0 |
| 17/02/2014 | 1,080.00p | 1,120.00p | 1,070.00p | 1,080.00p | 8800 |
| 14/02/2014 | 1,080.00p | 1,120.00p | 1,070.00p | 1,080.00p | 586 |
| 13/02/2014 | 1,070.00p | 1,090.00p | 1,010.00p | 1,070.00p | 0 |
| 12/02/2014 | 1,070.00p | 1,090.00p | 1,010.00p | 1,070.00p | 0 |
| 11/02/2014 | 1,050.00p | 1,090.00p | 1,010.00p | 1,060.00p | 0 |
| 10/02/2014 | 1,050.00p | 1,090.00p | 1,010.00p | 1,050.00p | 1091 |
| 07/02/2014 | 1,050.00p | 1,050.00p | 1,002.00p | 1,050.00p | 0 |
| 06/02/2014 | 1,040.00p | 1,050.00p | 1,002.00p | 1,050.00p | 202 |
| 05/02/2014 | 1,040.00p | 1,040.00p | 1,000.00p | 1,040.00p | 0 |
| 04/02/2014 | 1,040.00p | 1,040.00p | 1,000.00p | 1,040.00p | 0 |
| 03/02/2014 | 1,040.00p | 1,040.00p | 1,000.00p | 1,040.00p | 0 |
| 31/01/2014 | 1,040.00p | 1,040.00p | 1,000.00p | 1,040.00p | 2050 |
| 30/01/2014 | 1,040.00p | 1,080.00p | 1,020.00p | 1,040.00p | 0 |
| 29/01/2014 | 1,040.00p | 1,080.00p | 1,020.00p | 1,040.00p | 0 |
| 28/01/2014 | 1,050.00p | 1,080.00p | 1,020.00p | 1,040.00p | 0 |
| 27/01/2014 | 1,050.00p | 1,080.00p | 1,020.00p | 1,050.00p | 1119 |
| 24/01/2014 | 1,050.00p | 1,050.00p | 1,020.00p | 1,050.00p | 1000 |
| 23/01/2014 | 1,050.00p | 1,057.50p | 1,035.00p | 1,050.00p | 0 |
| 22/01/2014 | 1,050.00p | 1,057.50p | 1,035.00p | 1,050.00p | 0 |
| 21/01/2014 | 1,050.00p | 1,057.50p | 1,035.00p | 1,050.00p | 0 |
| 20/01/2014 | 1,057.50p | 1,057.50p | 1,035.00p | 1,050.00p | 2735 |
| 17/01/2014 | 1,057.50p | 1,100.00p | 1,040.00p | 1,057.50p | 0 |
| 16/01/2014 | 1,040.00p | 1,100.00p | 1,040.00p | 1,057.50p | 730 |
| 15/01/2014 | 1,025.00p | 1,062.00p | 1,025.00p | 1,040.00p | 500 |
| 14/01/2014 | 1,025.00p | 1,025.00p | 1,002.00p | 1,025.00p | 0 |
| 13/01/2014 | 1,025.00p | 1,025.00p | 1,002.00p | 1,025.00p | 0 |
| 10/01/2014 | 1,025.00p | 1,025.00p | 1,002.00p | 1,025.00p | 1050 |
| 09/01/2014 | 1,025.00p | 1,062.00p | 1,025.00p | 1,025.00p | 0 |
| 08/01/2014 | 1,025.00p | 1,062.00p | 1,025.00p | 1,025.00p | 300 |
| 07/01/2014 | 1,005.00p | 1,025.00p | 982.00p | 1,025.00p | 0 |
| 06/01/2014 | 1,005.00p | 1,005.00p | 982.00p | 1,005.00p | 0 |
| 03/01/2014 | 1,005.00p | 1,005.00p | 982.00p | 1,005.00p | 170 |
| 02/01/2014 | 1,005.00p | 1,005.00p | 965.00p | 1,005.00p | 0 |
| 31/12/2013 | 1,005.00p | 1,005.00p | 965.00p | 1,005.00p | 0 |
| 30/12/2013 | 1,005.00p | 1,005.00p | 965.00p | 1,005.00p | 0 |
| 27/12/2013 | 1,005.00p | 1,005.00p | 965.00p | 1,005.00p | 0 |
| 24/12/2013 | 1,005.00p | 1,005.00p | 965.00p | 1,005.00p | 1000 |
| 23/12/2013 | 1,005.00p | 1,042.00p | 977.00p | 1,005.00p | 0 |
| 20/12/2013 | 1,005.00p | 1,005.00p | 977.00p | 1,005.00p | 0 |
| 19/12/2013 | 1,005.00p | 1,005.00p | 977.00p | 1,005.00p | 0 |
| 18/12/2013 | 1,005.00p | 1,005.00p | 977.00p | 1,005.00p | 0 |
| 17/12/2013 | 1,005.00p | 1,005.00p | 977.00p | 1,005.00p | 0 |
| 16/12/2013 | 1,005.00p | 1,005.00p | 977.00p | 1,005.00p | 10 |
| 13/12/2013 | 1,005.00p | 1,034.00p | 995.00p | 1,005.00p | 0 |
| 12/12/2013 | 1,005.00p | 1,034.00p | 995.00p | 1,005.00p | 0 |
| 11/12/2013 | 1,005.00p | 1,034.00p | 995.00p | 1,005.00p | 46000 |
| 10/12/2013 | 995.00p | 1,034.00p | 995.00p | 1,005.00p | 14391 |
| 09/12/2013 | 995.00p | 1,030.00p | 995.00p | 995.00p | 1234 |
| 06/12/2013 | 995.00p | 995.00p | 976.00p | 995.00p | 0 |
| 05/12/2013 | 995.00p | 995.00p | 976.00p | 995.00p | 0 |
| 04/12/2013 | 995.00p | 995.00p | 976.00p | 995.00p | 323 |
| 03/12/2013 | 995.00p | 995.00p | 965.00p | 995.00p | 250 |
| 02/12/2013 | 977.50p | 995.00p | 975.00p | 995.00p | 95 |
| 29/11/2013 | 975.00p | 995.00p | 975.00p | 977.50p | 5850 |
| 28/11/2013 | 975.00p | 985.00p | 965.00p | 975.00p | 0 |
| 27/11/2013 | 965.00p | 985.00p | 965.00p | 975.00p | 600 |
| 26/11/2013 | 965.00p | 965.00p | 925.00p | 965.00p | 0 |
| 25/11/2013 | 960.00p | 965.00p | 925.00p | 965.00p | 1800 |
| 22/11/2013 | 957.50p | 975.00p | 945.00p | 960.00p | 0 |
| 21/11/2013 | 947.50p | 975.00p | 945.00p | 955.00p | 4202 |
| 20/11/2013 | 940.00p | 955.00p | 940.00p | 945.00p | 0 |
| 19/11/2013 | 940.00p | 955.00p | 940.00p | 940.00p | 1040 |
| 18/11/2013 | 940.00p | 940.00p | 880.00p | 940.00p | 0 |
| 15/11/2013 | 935.00p | 940.00p | 880.00p | 940.00p | 0 |
| 14/11/2013 | 935.00p | 935.00p | 880.00p | 935.00p | 0 |
| 13/11/2013 | 935.00p | 935.00p | 880.00p | 935.00p | 0 |
| 12/11/2013 | 935.00p | 935.00p | 880.00p | 935.00p | 0 |
| 11/11/2013 | 935.00p | 935.00p | 880.00p | 935.00p | 0 |
| 08/11/2013 | 935.00p | 935.00p | 880.00p | 935.00p | 0 |
| 07/11/2013 | 935.00p | 935.00p | 880.00p | 935.00p | 0 |
| 06/11/2013 | 935.00p | 935.00p | 880.00p | 935.00p | 0 |
| 05/11/2013 | 935.00p | 935.00p | 880.00p | 935.00p | 0 |
| 04/11/2013 | 935.00p | 935.00p | 880.00p | 935.00p | 0 |
| 01/11/2013 | 930.00p | 935.00p | 880.00p | 935.00p | 0 |
| 31/10/2013 | 930.00p | 930.00p | 880.00p | 930.00p | 0 |
| 30/10/2013 | 922.50p | 930.00p | 880.00p | 930.00p | 0 |
| 29/10/2013 | 920.00p | 920.00p | 880.00p | 920.00p | 1000 |
| 28/10/2013 | 920.00p | 920.00p | 885.00p | 920.00p | 153 |
| 25/10/2013 | 912.50p | 920.00p | 910.00p | 920.00p | 50 |
| 24/10/2013 | 905.00p | 920.00p | 905.00p | 910.00p | 1080 |
| 23/10/2013 | 900.00p | 905.00p | 867.50p | 905.00p | 0 |
| 22/10/2013 | 867.50p | 905.00p | 867.50p | 900.00p | 1098 |
| 21/10/2013 | 885.00p | 910.00p | 860.00p | 870.00p | 4608 |
| 18/10/2013 | 885.00p | 885.00p | 877.00p | 885.00p | 0 |
| 17/10/2013 | 885.00p | 885.00p | 877.00p | 885.00p | 85 |
| 16/10/2013 | 887.50p | 887.50p | 882.00p | 885.00p | 95 |
| 15/10/2013 | 887.50p | 920.00p | 871.00p | 887.50p | 0 |
| 14/10/2013 | 887.50p | 920.00p | 871.00p | 887.50p | 1134 |
| 11/10/2013 | 887.50p | 920.00p | 887.50p | 887.50p | 0 |
| 10/10/2013 | 887.50p | 920.00p | 887.50p | 887.50p | 231 |
| 09/10/2013 | 892.50p | 892.50p | 875.00p | 887.50p | 3780 |
| 08/10/2013 | 892.50p | 930.00p | 892.50p | 892.50p | 0 |
| 07/10/2013 | 892.50p | 930.00p | 892.50p | 892.50p | 0 |
| 04/10/2013 | 892.50p | 930.00p | 892.50p | 892.50p | 0 |
| 03/10/2013 | 892.50p | 930.00p | 892.50p | 892.50p | 264 |
| 02/10/2013 | 892.50p | 930.00p | 892.50p | 892.50p | 2 |
| 01/10/2013 | 892.50p | 930.00p | 892.50p | 892.50p | 45 |
| 30/09/2013 | 892.50p | 930.00p | 892.50p | 892.50p | 20 |
| 27/09/2013 | 890.00p | 892.50p | 890.00p | 892.50p | 1125 |
| 26/09/2013 | 890.00p | 890.00p | 870.00p | 890.00p | 1600 |
| 25/09/2013 | 890.00p | 890.00p | 890.00p | 890.00p | 0 |
| 24/09/2013 | 890.00p | 890.00p | 890.00p | 890.00p | 2500 |
| 23/09/2013 | 890.00p | 930.00p | 887.50p | 890.00p | 0 |
| 20/09/2013 | 890.00p | 930.00p | 887.50p | 890.00p | 100 |
| 19/09/2013 | 880.00p | 920.00p | 880.00p | 887.50p | 0 |
| 18/09/2013 | 880.00p | 920.00p | 880.00p | 880.00p | 100 |
| 17/09/2013 | 880.00p | 920.00p | 880.00p | 880.00p | 270 |
| 16/09/2013 | 872.50p | 895.00p | 855.00p | 880.00p | 1240 |
| 13/09/2013 | 855.00p | 895.00p | 855.00p | 870.00p | 200 |
| 12/09/2013 | 850.00p | 870.00p | 835.00p | 855.00p | 0 |
| 11/09/2013 | 840.00p | 870.00p | 835.00p | 845.00p | 0 |
| 10/09/2013 | 835.00p | 870.00p | 835.00p | 835.00p | 100 |
| 09/09/2013 | 835.00p | 870.00p | 835.00p | 835.00p | 1344 |
| 06/09/2013 | 835.00p | 870.00p | 830.00p | 835.00p | 0 |
| 05/09/2013 | 835.00p | 870.00p | 830.00p | 835.00p | 0 |
| 04/09/2013 | 830.00p | 870.00p | 830.00p | 835.00p | 100 |
| 03/09/2013 | 830.00p | 830.00p | 800.00p | 830.00p | 500 |
| 02/09/2013 | 830.00p | 870.00p | 830.00p | 830.00p | 500 |
| 30/08/2013 | 830.00p | 870.00p | 830.00p | 830.00p | 0 |
| 29/08/2013 | 830.00p | 870.00p | 830.00p | 830.00p | 0 |
| 28/08/2013 | 835.00p | 870.00p | 830.00p | 830.00p | 500 |
| 27/08/2013 | 840.00p | 840.00p | 800.00p | 840.00p | 840 |
| 23/08/2013 | 840.00p | 840.00p | 820.00p | 840.00p | 0 |
| 22/08/2013 | 840.00p | 840.00p | 820.00p | 840.00p | 75 |
| 21/08/2013 | 840.00p | 855.00p | 820.00p | 840.00p | 0 |
| 20/08/2013 | 840.00p | 855.00p | 820.00p | 840.00p | 0 |
| 19/08/2013 | 840.00p | 855.00p | 820.00p | 840.00p | 0 |
| 16/08/2013 | 840.00p | 855.00p | 820.00p | 840.00p | 0 |
| 15/08/2013 | 840.00p | 855.00p | 820.00p | 840.00p | 0 |
| 14/08/2013 | 840.00p | 855.00p | 820.00p | 840.00p | 0 |
| 13/08/2013 | 830.00p | 855.00p | 820.00p | 840.00p | 0 |
| 12/08/2013 | 830.00p | 855.00p | 820.00p | 830.00p | 0 |
| 09/08/2013 | 830.00p | 855.00p | 820.00p | 830.00p | 0 |
| 08/08/2013 | 830.00p | 855.00p | 820.00p | 830.00p | 0 |
| 07/08/2013 | 820.00p | 855.00p | 820.00p | 830.00p | 935 |
| 06/08/2013 | 820.00p | 820.00p | 805.00p | 820.00p | 0 |
| 05/08/2013 | 810.00p | 820.00p | 805.00p | 820.00p | 1708 |
| 02/08/2013 | 810.00p | 830.00p | 790.00p | 810.00p | 0 |
| 01/08/2013 | 810.00p | 830.00p | 790.00p | 810.00p | 0 |
| 31/07/2013 | 810.00p | 830.00p | 790.00p | 810.00p | 0 |
| 30/07/2013 | 795.00p | 830.00p | 790.00p | 810.00p | 0 |
| 29/07/2013 | 790.00p | 830.00p | 790.00p | 795.00p | 799 |
| 26/07/2013 | 790.00p | 790.00p | 775.00p | 790.00p | 0 |
| 25/07/2013 | 790.00p | 790.00p | 775.00p | 790.00p | 1274 |
| 24/07/2013 | 790.00p | 810.00p | 775.00p | 790.00p | 0 |
| 23/07/2013 | 775.00p | 810.00p | 775.00p | 790.00p | 500 |
| 22/07/2013 | 770.00p | 780.00p | 760.00p | 775.00p | 2985 |
| 19/07/2013 | 770.00p | 805.00p | 770.00p | 770.00p | 500 |
| 18/07/2013 | 770.00p | 790.00p | 737.00p | 770.00p | 0 |
| 17/07/2013 | 770.00p | 790.00p | 737.00p | 770.00p | 0 |
| 16/07/2013 | 770.00p | 790.00p | 737.00p | 770.00p | 0 |
| 15/07/2013 | 755.00p | 790.00p | 737.00p | 770.00p | 1120 |
| 12/07/2013 | 755.00p | 782.00p | 747.50p | 755.00p | 0 |
| 11/07/2013 | 747.50p | 782.00p | 747.50p | 755.00p | 1982 |
| 10/07/2013 | 747.50p | 760.00p | 742.50p | 747.50p | 120 |
| 09/07/2013 | 747.50p | 760.00p | 742.50p | 747.50p | 0 |
| 08/07/2013 | 742.50p | 760.00p | 742.50p | 747.50p | 5000 |
| 05/07/2013 | 742.50p | 742.50p | 717.00p | 742.50p | 6625 |
| 04/07/2013 | 742.50p | 768.00p | 742.50p | 742.50p | 209 |
| 03/07/2013 | 740.00p | 763.00p | 740.00p | 742.50p | 1522 |
| 02/07/2013 | 740.00p | 740.00p | 710.00p | 740.00p | 5368 |
| 01/07/2013 | 735.00p | 770.00p | 705.00p | 740.00p | 0 |
| 28/06/2013 | 730.00p | 770.00p | 705.00p | 735.00p | 612 |
| 27/06/2013 | 720.00p | 725.00p | 693.00p | 725.00p | 0 |
| 26/06/2013 | 712.50p | 720.00p | 693.00p | 712.50p | 0 |
| 25/06/2013 | 720.00p | 720.00p | 693.00p | 712.50p | 395 |
| 24/06/2013 | 747.50p | 750.00p | 705.00p | 720.00p | 1500 |
| 21/06/2013 | 745.00p | 750.00p | 725.00p | 750.00p | 5000 |
| 20/06/2013 | 750.00p | 750.00p | 715.00p | 745.00p | 4150 |
| 19/06/2013 | 750.00p | 774.00p | 750.00p | 750.00p | 0 |
| 18/06/2013 | 750.00p | 774.00p | 750.00p | 750.00p | 258 |
| 17/06/2013 | 750.00p | 774.00p | 747.50p | 750.00p | 0 |
| 14/06/2013 | 747.50p | 774.00p | 747.50p | 747.50p | 0 |
| 13/06/2013 | 752.50p | 774.00p | 747.50p | 747.50p | 65 |
| 12/06/2013 | 752.50p | 774.00p | 752.50p | 752.50p | 0 |
| 11/06/2013 | 752.50p | 774.00p | 752.50p | 752.50p | 0 |
| 10/06/2013 | 752.50p | 774.00p | 752.50p | 752.50p | 589 |
| 07/06/2013 | 752.50p | 762.50p | 720.00p | 752.50p | 0 |
*Close Price adjusted for both dividends and splits