Rights & Issues Investment Trust (RIII) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Rights & Issues Investment Trust

Date Open High Low Close* Volume
30/04/2012 712.50p 712.50p 700.00p 712.50p 0
27/04/2012 712.50p 712.50p 700.00p 712.50p 120
26/04/2012 707.50p 725.00p 707.50p 712.50p 341
25/04/2012 705.00p 718.00p 690.00p 707.50p 0
24/04/2012 702.50p 718.00p 690.00p 702.50p 0
23/04/2012 705.00p 718.00p 690.00p 702.50p 0
20/04/2012 705.00p 718.00p 690.00p 705.00p 8053
19/04/2012 695.00p 702.50p 685.00p 702.50p 2700
18/04/2012 690.00p 695.00p 683.00p 695.00p 240
17/04/2012 690.00p 697.00p 680.00p 690.00p 2812
16/04/2012 690.00p 690.00p 680.00p 690.00p 0
13/04/2012 690.00p 690.00p 680.00p 690.00p 0
12/04/2012 690.00p 690.00p 680.00p 690.00p 1112
11/04/2012 690.00p 690.00p 680.00p 690.00p 2000
10/04/2012 695.00p 700.00p 688.00p 690.00p 1996
05/04/2012 695.00p 700.00p 695.00p 695.00p 341
04/04/2012 700.00p 700.00p 690.00p 695.00p 6316
03/04/2012 700.00p 705.00p 700.00p 700.00p 0
02/04/2012 700.00p 705.00p 700.00p 700.00p 36
30/03/2012 700.00p 705.00p 700.00p 700.00p 50
29/03/2012 702.50p 702.50p 690.00p 700.00p 0
28/03/2012 702.50p 702.50p 690.00p 702.50p 1420
27/03/2012 705.00p 705.00p 690.00p 702.50p 3500
26/03/2012 705.00p 705.00p 690.00p 705.00p 240
23/03/2012 705.00p 715.00p 690.00p 705.00p 0
22/03/2012 705.00p 715.00p 690.00p 705.00p 0
21/03/2012 705.00p 715.00p 690.00p 705.00p 0
20/03/2012 715.00p 715.00p 690.00p 710.00p 5000
19/03/2012 707.50p 710.00p 695.00p 710.00p 1600
16/03/2012 705.00p 705.00p 693.00p 705.00p 450
15/03/2012 705.00p 705.00p 698.00p 705.00p 34166
14/03/2012 705.00p 705.00p 680.00p 705.00p 0
13/03/2012 695.00p 705.00p 680.00p 705.00p 0
12/03/2012 695.00p 700.00p 680.00p 695.00p 0
09/03/2012 700.00p 700.00p 680.00p 695.00p 1200
08/03/2012 705.00p 705.00p 680.00p 700.00p 8136
07/03/2012 725.00p 725.00p 675.00p 710.00p 1399
06/03/2012 730.00p 740.00p 725.00p 725.00p 0
05/03/2012 740.00p 740.00p 730.00p 730.00p 1977
02/03/2012 765.00p 765.00p 700.00p 740.00p 2639
01/03/2012 765.00p 765.00p 740.00p 765.00p 850
29/02/2012 760.00p 765.00p 720.00p 765.00p 2599
28/02/2012 720.00p 760.00p 645.00p 760.00p 0
27/02/2012 710.00p 720.00p 645.00p 710.00p 0
24/02/2012 692.50p 720.00p 645.00p 710.00p 0
23/02/2012 660.00p 692.50p 645.00p 692.50p 94500
22/02/2012 660.00p 660.00p 640.00p 660.00p 0
21/02/2012 660.00p 660.00p 640.00p 660.00p 500
20/02/2012 665.00p 675.00p 650.00p 665.00p 405
17/02/2012 665.00p 665.00p 650.00p 665.00p 0
16/02/2012 665.00p 665.00p 650.00p 665.00p 2316
15/02/2012 665.00p 665.00p 652.00p 665.00p 0
14/02/2012 665.00p 665.00p 652.00p 665.00p 0
13/02/2012 665.00p 665.00p 652.00p 665.00p 0
10/02/2012 665.00p 665.00p 652.00p 665.00p 1375
09/02/2012 637.50p 665.00p 637.50p 665.00p 2136
08/02/2012 630.00p 640.00p 610.00p 637.50p 0
07/02/2012 630.00p 630.00p 610.00p 630.00p 0
06/02/2012 610.00p 630.00p 610.00p 630.00p 4080
03/02/2012 610.00p 610.00p 595.00p 610.00p 2013
02/02/2012 592.50p 605.00p 575.00p 605.00p 0
01/02/2012 592.50p 592.50p 575.00p 592.50p 0
31/01/2012 592.50p 592.50p 575.00p 592.50p 0
30/01/2012 592.50p 592.50p 575.00p 592.50p 0
27/01/2012 590.00p 592.50p 575.00p 592.50p 3676
26/01/2012 590.00p 590.00p 565.00p 590.00p 0
25/01/2012 590.00p 590.00p 565.00p 590.00p 0
24/01/2012 590.00p 590.00p 565.00p 590.00p 0
23/01/2012 580.00p 590.00p 565.00p 590.00p 0
20/01/2012 580.00p 580.00p 565.00p 580.00p 0
19/01/2012 580.00p 580.00p 565.00p 580.00p 0
18/01/2012 580.00p 580.00p 565.00p 580.00p 0
17/01/2012 580.00p 580.00p 565.00p 580.00p 0
16/01/2012 580.00p 580.00p 565.00p 580.00p 550
13/01/2012 580.00p 580.00p 560.00p 580.00p 600
12/01/2012 580.00p 580.00p 562.00p 580.00p 215
11/01/2012 567.50p 580.00p 550.00p 580.00p 190
10/01/2012 555.00p 562.50p 535.00p 562.50p 0
09/01/2012 555.00p 555.00p 535.00p 555.00p 0
06/01/2012 555.00p 555.00p 535.00p 555.00p 0
05/01/2012 555.00p 555.00p 535.00p 555.00p 120
04/01/2012 555.00p 555.00p 535.00p 555.00p 0
03/01/2012 555.00p 555.00p 535.00p 555.00p 0
30/12/2011 555.00p 555.00p 535.00p 555.00p 800
29/12/2011 552.50p 552.50p 530.00p 552.50p 0
28/12/2011 547.50p 552.50p 530.00p 552.50p 0
23/12/2011 547.50p 547.50p 530.00p 547.50p 0
22/12/2011 547.50p 547.50p 530.00p 547.50p 0
21/12/2011 547.50p 547.50p 530.00p 547.50p 840
20/12/2011 547.50p 547.50p 530.00p 547.50p 1080
19/12/2011 547.50p 547.50p 530.00p 547.50p 0
16/12/2011 547.50p 547.50p 530.00p 547.50p 0
15/12/2011 547.50p 547.50p 530.00p 547.50p 589
14/12/2011 547.50p 550.00p 530.00p 547.50p 0
13/12/2011 547.50p 550.00p 530.00p 547.50p 12774
12/12/2011 547.50p 547.50p 530.00p 547.50p 0
09/12/2011 547.50p 547.50p 530.00p 547.50p 0
08/12/2011 547.50p 547.50p 530.00p 547.50p 0
07/12/2011 547.50p 547.50p 530.00p 547.50p 85
06/12/2011 547.50p 547.50p 525.00p 547.50p 0
05/12/2011 547.50p 547.50p 525.00p 547.50p 0
02/12/2011 547.50p 547.50p 525.00p 547.50p 0
01/12/2011 547.50p 547.50p 525.00p 547.50p 0
30/11/2011 530.00p 545.00p 525.00p 537.50p 0
29/11/2011 537.50p 545.00p 525.00p 537.50p 0
28/11/2011 537.50p 545.00p 525.00p 537.50p 0
25/11/2011 542.50p 545.00p 525.00p 537.50p 0
24/11/2011 542.50p 542.50p 525.00p 542.50p 0
23/11/2011 542.50p 542.50p 525.00p 542.50p 480
22/11/2011 542.50p 547.50p 535.00p 542.50p 0
21/11/2011 542.50p 547.50p 535.00p 542.50p 0
18/11/2011 547.50p 547.50p 535.00p 542.50p 1000
17/11/2011 552.50p 570.00p 552.50p 552.50p 0
16/11/2011 552.50p 570.00p 552.50p 552.50p 300
15/11/2011 570.00p 570.00p 535.00p 552.50p 1000
14/11/2011 570.00p 570.00p 550.00p 570.00p 3638
11/11/2011 570.00p 587.50p 570.00p 570.00p 0
10/11/2011 572.50p 587.50p 570.00p 570.00p 0
09/11/2011 587.50p 587.50p 575.00p 575.00p 5000
08/11/2011 587.50p 590.00p 570.00p 587.50p 0
07/11/2011 590.00p 590.00p 570.00p 587.50p 1500
04/11/2011 592.50p 600.00p 580.00p 590.00p 0
03/11/2011 597.50p 600.00p 580.00p 592.50p 0
02/11/2011 597.50p 600.00p 580.00p 597.50p 0
01/11/2011 597.50p 600.00p 580.00p 597.50p 0
31/10/2011 600.00p 600.00p 580.00p 600.00p 0
28/10/2011 600.00p 600.00p 580.00p 600.00p 0
27/10/2011 600.00p 600.00p 580.00p 600.00p 0
26/10/2011 600.00p 600.00p 580.00p 600.00p 0
25/10/2011 597.50p 600.00p 580.00p 600.00p 2000
24/10/2011 595.00p 597.50p 575.00p 597.50p 0
21/10/2011 597.50p 597.50p 575.00p 595.00p 0
20/10/2011 597.50p 597.50p 575.00p 597.50p 1200
19/10/2011 597.50p 602.50p 557.50p 597.50p 0
18/10/2011 597.50p 602.50p 557.50p 597.50p 0
17/10/2011 597.50p 602.50p 557.50p 600.00p 0
14/10/2011 597.50p 597.50p 557.50p 597.50p 0
13/10/2011 597.50p 597.50p 557.50p 597.50p 0
12/10/2011 597.50p 597.50p 557.50p 597.50p 0
11/10/2011 597.50p 597.50p 557.50p 597.50p 0
10/10/2011 580.00p 597.50p 557.50p 597.50p 0
07/10/2011 570.00p 585.00p 557.50p 575.00p 0
06/10/2011 562.50p 585.00p 557.50p 567.50p 0
05/10/2011 557.50p 585.00p 557.50p 557.50p 0
04/10/2011 557.50p 585.00p 557.50p 557.50p 0
03/10/2011 572.50p 585.00p 557.50p 557.50p 23
30/09/2011 572.50p 595.00p 572.50p 572.50p 26
29/09/2011 572.50p 572.50p 555.00p 572.50p 200
28/09/2011 572.50p 580.00p 560.00p 572.50p 0
27/09/2011 562.50p 580.00p 560.00p 572.50p 0
26/09/2011 562.50p 580.00p 560.00p 562.50p 0
23/09/2011 580.00p 580.00p 560.00p 562.50p 700
22/09/2011 607.50p 620.00p 580.00p 580.00p 0
21/09/2011 620.00p 620.00p 610.00p 610.00p 0
20/09/2011 620.00p 620.00p 617.50p 620.00p 0
19/09/2011 619.50p 620.00p 617.50p 620.00p 0
16/09/2011 618.50p 620.00p 617.50p 619.50p 0
15/09/2011 618.50p 618.50p 617.50p 618.50p 0
14/09/2011 617.50p 630.00p 615.00p 617.50p 0
13/09/2011 617.50p 630.00p 615.00p 617.50p 0
12/09/2011 625.00p 630.00p 615.00p 617.50p 0
09/09/2011 625.00p 630.00p 615.00p 625.00p 0
08/09/2011 625.00p 630.00p 615.00p 625.00p 0
07/09/2011 625.00p 630.00p 615.00p 625.00p 0
06/09/2011 622.50p 630.00p 615.00p 622.50p 0
05/09/2011 630.00p 630.00p 615.00p 622.50p 0
02/09/2011 630.00p 630.00p 615.00p 630.00p 0
01/09/2011 630.00p 630.00p 615.00p 630.00p 0
31/08/2011 615.00p 627.50p 615.00p 627.50p 1670
30/08/2011 607.50p 615.00p 590.00p 615.00p 0
26/08/2011 607.50p 610.00p 590.00p 607.50p 0
25/08/2011 605.00p 610.00p 590.00p 607.50p 0
24/08/2011 605.00p 605.00p 590.00p 605.00p 1670
23/08/2011 607.50p 630.00p 607.50p 607.50p 0
22/08/2011 607.50p 630.00p 607.50p 607.50p 0
19/08/2011 622.50p 630.00p 607.50p 607.50p 0
18/08/2011 622.50p 630.00p 622.50p 622.50p 0
17/08/2011 622.50p 630.00p 622.50p 622.50p 0
16/08/2011 625.00p 630.00p 625.00p 625.00p 0
15/08/2011 625.00p 630.00p 625.00p 625.00p 0
12/08/2011 625.00p 630.00p 625.00p 625.00p 0
11/08/2011 630.00p 630.00p 625.00p 625.00p 0
10/08/2011 630.00p 645.00p 627.50p 630.00p 0
09/08/2011 645.00p 645.00p 627.50p 627.50p 0
08/08/2011 652.50p 657.00p 645.00p 645.00p 0
05/08/2011 670.00p 670.00p 652.50p 652.50p 6100
04/08/2011 685.00p 685.00p 672.50p 672.50p 0
03/08/2011 687.50p 687.50p 685.00p 685.00p 0
02/08/2011 687.50p 687.50p 687.50p 687.50p 0
01/08/2011 687.50p 687.50p 687.50p 687.50p 0
29/07/2011 687.50p 700.00p 687.50p 687.50p 0
28/07/2011 690.00p 700.00p 690.00p 690.00p 0
27/07/2011 700.00p 700.00p 695.00p 695.00p 4812
26/07/2011 707.50p 707.50p 680.00p 705.00p 2942
25/07/2011 710.00p 715.00p 707.50p 707.50p 0
22/07/2011 710.00p 712.00p 710.00p 710.00p 200
21/07/2011 715.00p 715.00p 705.00p 710.00p 0
20/07/2011 715.00p 715.00p 715.00p 715.00p 7500
19/07/2011 717.50p 725.00p 700.00p 715.00p 0
18/07/2011 717.50p 717.50p 700.00p 717.50p 2500

*Close Price adjusted for both dividends and splits