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 |
|---|---|---|---|---|---|
| 06/06/2013 | 752.50p | 762.50p | 720.00p | 752.50p | 85 |
| 05/06/2013 | 762.50p | 790.00p | 750.00p | 762.50p | 0 |
| 04/06/2013 | 762.50p | 790.00p | 750.00p | 762.50p | 0 |
| 03/06/2013 | 770.00p | 790.00p | 750.00p | 762.50p | 0 |
| 31/05/2013 | 770.00p | 790.00p | 750.00p | 770.00p | 0 |
| 30/05/2013 | 770.00p | 790.00p | 750.00p | 770.00p | 0 |
| 29/05/2013 | 770.00p | 790.00p | 750.00p | 770.00p | 0 |
| 28/05/2013 | 770.00p | 790.00p | 750.00p | 770.00p | 0 |
| 24/05/2013 | 770.00p | 790.00p | 750.00p | 770.00p | 0 |
| 23/05/2013 | 770.00p | 790.00p | 750.00p | 770.00p | 0 |
| 22/05/2013 | 780.00p | 790.00p | 750.00p | 780.00p | 2500 |
| 21/05/2013 | 780.00p | 780.00p | 755.00p | 780.00p | 0 |
| 20/05/2013 | 780.00p | 780.00p | 755.00p | 780.00p | 1780 |
| 17/05/2013 | 780.00p | 780.00p | 755.00p | 780.00p | 760 |
| 16/05/2013 | 780.00p | 780.00p | 755.00p | 780.00p | 0 |
| 15/05/2013 | 780.00p | 780.00p | 755.00p | 780.00p | 3990 |
| 14/05/2013 | 780.00p | 780.00p | 750.00p | 780.00p | 0 |
| 13/05/2013 | 780.00p | 780.00p | 750.00p | 780.00p | 0 |
| 10/05/2013 | 780.00p | 780.00p | 750.00p | 780.00p | 0 |
| 09/05/2013 | 780.00p | 780.00p | 750.00p | 780.00p | 0 |
| 08/05/2013 | 780.00p | 780.00p | 750.00p | 780.00p | 0 |
| 07/05/2013 | 780.00p | 780.00p | 750.00p | 780.00p | 0 |
| 03/05/2013 | 780.00p | 780.00p | 750.00p | 780.00p | 0 |
| 02/05/2013 | 780.00p | 780.00p | 750.00p | 780.00p | 121 |
| 01/05/2013 | 780.00p | 800.00p | 780.00p | 780.00p | 440 |
| 30/04/2013 | 780.00p | 780.00p | 775.00p | 780.00p | 3500 |
| 29/04/2013 | 780.00p | 780.00p | 757.00p | 780.00p | 1681 |
| 26/04/2013 | 780.00p | 780.00p | 757.00p | 780.00p | 240 |
| 25/04/2013 | 780.00p | 792.00p | 775.00p | 780.00p | 0 |
| 24/04/2013 | 780.00p | 792.00p | 775.00p | 780.00p | 0 |
| 23/04/2013 | 780.00p | 792.00p | 775.00p | 780.00p | 0 |
| 22/04/2013 | 775.00p | 792.00p | 775.00p | 780.00p | 331 |
| 19/04/2013 | 775.00p | 792.00p | 775.00p | 775.00p | 0 |
| 18/04/2013 | 775.00p | 792.00p | 775.00p | 775.00p | 782 |
| 17/04/2013 | 780.00p | 785.00p | 750.00p | 780.00p | 0 |
| 16/04/2013 | 780.00p | 785.00p | 750.00p | 780.00p | 0 |
| 15/04/2013 | 785.00p | 785.00p | 750.00p | 780.00p | 334 |
| 12/04/2013 | 790.00p | 807.00p | 785.00p | 785.00p | 0 |
| 11/04/2013 | 790.00p | 807.00p | 790.00p | 790.00p | 42 |
| 10/04/2013 | 790.00p | 807.00p | 790.00p | 790.00p | 68 |
| 09/04/2013 | 790.00p | 790.00p | 767.00p | 790.00p | 0 |
| 08/04/2013 | 790.00p | 790.00p | 767.00p | 790.00p | 454 |
| 05/04/2013 | 790.00p | 820.00p | 772.00p | 790.00p | 1490 |
| 04/04/2013 | 790.00p | 790.00p | 770.00p | 790.00p | 5300 |
| 03/04/2013 | 790.00p | 817.00p | 790.00p | 790.00p | 755 |
| 02/04/2013 | 790.00p | 820.00p | 767.00p | 790.00p | 3813 |
| 28/03/2013 | 790.00p | 790.00p | 790.00p | 790.00p | 0 |
| 27/03/2013 | 790.00p | 790.00p | 790.00p | 790.00p | 0 |
| 26/03/2013 | 790.00p | 790.00p | 790.00p | 790.00p | 0 |
| 25/03/2013 | 790.00p | 790.00p | 790.00p | 790.00p | 0 |
| 22/03/2013 | 790.00p | 790.00p | 790.00p | 790.00p | 0 |
| 21/03/2013 | 790.00p | 790.00p | 790.00p | 790.00p | 3400 |
| 20/03/2013 | 780.00p | 810.00p | 780.00p | 790.00p | 308 |
| 19/03/2013 | 780.00p | 780.00p | 780.00p | 780.00p | 1000 |
| 18/03/2013 | 785.00p | 787.50p | 767.00p | 780.00p | 0 |
| 15/03/2013 | 787.50p | 787.50p | 767.00p | 787.50p | 1350 |
| 14/03/2013 | 787.50p | 815.00p | 767.00p | 787.50p | 0 |
| 13/03/2013 | 787.50p | 815.00p | 767.00p | 787.50p | 0 |
| 12/03/2013 | 787.50p | 815.00p | 767.00p | 787.50p | 0 |
| 11/03/2013 | 787.50p | 815.00p | 767.00p | 787.50p | 1121 |
| 08/03/2013 | 787.50p | 787.50p | 787.50p | 787.50p | 1000 |
| 07/03/2013 | 787.50p | 787.50p | 762.00p | 787.50p | 9500 |
| 06/03/2013 | 787.50p | 787.50p | 760.00p | 787.50p | 1750 |
| 05/03/2013 | 787.50p | 790.00p | 760.00p | 787.50p | 4600 |
| 04/03/2013 | 787.50p | 787.50p | 767.00p | 787.50p | 1461 |
| 01/03/2013 | 787.50p | 787.50p | 767.00p | 787.50p | 992 |
| 28/02/2013 | 787.50p | 787.50p | 787.50p | 787.50p | 2000 |
| 27/02/2013 | 782.50p | 815.00p | 755.00p | 787.50p | 0 |
| 26/02/2013 | 795.00p | 815.00p | 755.00p | 795.00p | 0 |
| 25/02/2013 | 795.00p | 815.00p | 755.00p | 795.00p | 0 |
| 22/02/2013 | 775.00p | 815.00p | 755.00p | 795.00p | 3031 |
| 21/02/2013 | 770.00p | 800.00p | 755.00p | 775.00p | 505 |
| 20/02/2013 | 760.00p | 800.00p | 760.00p | 770.00p | 1300 |
| 19/02/2013 | 760.00p | 760.00p | 737.00p | 760.00p | 0 |
| 18/02/2013 | 760.00p | 760.00p | 737.00p | 760.00p | 0 |
| 15/02/2013 | 760.00p | 760.00p | 737.00p | 760.00p | 2000 |
| 14/02/2013 | 760.00p | 760.00p | 737.00p | 760.00p | 0 |
| 13/02/2013 | 760.00p | 760.00p | 737.00p | 760.00p | 0 |
| 12/02/2013 | 760.00p | 760.00p | 737.00p | 760.00p | 0 |
| 11/02/2013 | 760.00p | 760.00p | 737.00p | 760.00p | 1150 |
| 08/02/2013 | 760.00p | 760.00p | 760.00p | 760.00p | 0 |
| 07/02/2013 | 760.00p | 760.00p | 760.00p | 760.00p | 0 |
| 06/02/2013 | 760.00p | 760.00p | 760.00p | 760.00p | 0 |
| 05/02/2013 | 760.00p | 760.00p | 760.00p | 760.00p | 2000 |
| 04/02/2013 | 760.00p | 760.00p | 737.00p | 760.00p | 0 |
| 01/02/2013 | 760.00p | 760.00p | 737.00p | 760.00p | 0 |
| 31/01/2013 | 760.00p | 760.00p | 737.00p | 760.00p | 318 |
| 30/01/2013 | 760.00p | 760.00p | 755.00p | 760.00p | 0 |
| 29/01/2013 | 755.00p | 755.00p | 755.00p | 755.00p | 0 |
| 28/01/2013 | 755.00p | 755.00p | 755.00p | 755.00p | 0 |
| 25/01/2013 | 755.00p | 755.00p | 755.00p | 755.00p | 0 |
| 24/01/2013 | 755.00p | 755.00p | 755.00p | 755.00p | 500 |
| 23/01/2013 | 755.00p | 765.00p | 732.00p | 755.00p | 0 |
| 22/01/2013 | 755.00p | 765.00p | 732.00p | 755.00p | 0 |
| 21/01/2013 | 755.00p | 765.00p | 732.00p | 755.00p | 0 |
| 18/01/2013 | 755.00p | 765.00p | 732.00p | 755.00p | 4040 |
| 17/01/2013 | 755.00p | 755.00p | 732.00p | 755.00p | 0 |
| 16/01/2013 | 755.00p | 755.00p | 732.00p | 755.00p | 0 |
| 15/01/2013 | 755.00p | 755.00p | 732.00p | 755.00p | 0 |
| 14/01/2013 | 755.00p | 755.00p | 732.00p | 755.00p | 1600 |
| 11/01/2013 | 755.00p | 760.00p | 755.00p | 755.00p | 0 |
| 10/01/2013 | 755.00p | 760.00p | 755.00p | 755.00p | 3500 |
| 09/01/2013 | 755.00p | 755.00p | 730.00p | 755.00p | 1450 |
| 08/01/2013 | 755.00p | 755.00p | 740.00p | 755.00p | 0 |
| 07/01/2013 | 755.00p | 755.00p | 740.00p | 755.00p | 0 |
| 04/01/2013 | 755.00p | 755.00p | 740.00p | 755.00p | 1700 |
| 03/01/2013 | 742.50p | 757.50p | 740.00p | 755.00p | 0 |
| 02/01/2013 | 740.00p | 748.00p | 740.00p | 740.00p | 0 |
| 31/12/2012 | 740.00p | 748.00p | 740.00p | 740.00p | 0 |
| 28/12/2012 | 745.00p | 748.00p | 745.00p | 745.00p | 0 |
| 27/12/2012 | 745.00p | 748.00p | 745.00p | 745.00p | 0 |
| 24/12/2012 | 745.00p | 748.00p | 745.00p | 745.00p | 0 |
| 21/12/2012 | 745.00p | 748.00p | 745.00p | 745.00p | 0 |
| 20/12/2012 | 745.00p | 748.00p | 745.00p | 745.00p | 0 |
| 19/12/2012 | 745.00p | 748.00p | 745.00p | 745.00p | 0 |
| 18/12/2012 | 745.00p | 748.00p | 745.00p | 745.00p | 0 |
| 17/12/2012 | 745.00p | 748.00p | 745.00p | 745.00p | 0 |
| 14/12/2012 | 745.00p | 748.00p | 745.00p | 745.00p | 3000 |
| 13/12/2012 | 745.00p | 745.00p | 720.00p | 745.00p | 2900 |
| 12/12/2012 | 745.00p | 767.00p | 745.00p | 745.00p | 0 |
| 11/12/2012 | 745.00p | 767.00p | 745.00p | 745.00p | 100 |
| 10/12/2012 | 745.00p | 767.00p | 700.00p | 745.00p | 0 |
| 07/12/2012 | 745.00p | 767.00p | 700.00p | 745.00p | 0 |
| 06/12/2012 | 745.00p | 767.00p | 700.00p | 745.00p | 0 |
| 05/12/2012 | 700.00p | 767.00p | 700.00p | 745.00p | 34891 |
| 04/12/2012 | 750.00p | 750.00p | 727.00p | 750.00p | 360 |
| 03/12/2012 | 750.00p | 767.00p | 727.00p | 750.00p | 4831 |
| 30/11/2012 | 750.00p | 750.00p | 730.00p | 750.00p | 0 |
| 29/11/2012 | 750.00p | 750.00p | 730.00p | 750.00p | 0 |
| 28/11/2012 | 750.00p | 750.00p | 730.00p | 750.00p | 0 |
| 27/11/2012 | 750.00p | 750.00p | 730.00p | 750.00p | 1477 |
| 26/11/2012 | 750.00p | 750.00p | 737.00p | 750.00p | 0 |
| 23/11/2012 | 750.00p | 750.00p | 737.00p | 750.00p | 0 |
| 22/11/2012 | 750.00p | 750.00p | 737.00p | 750.00p | 0 |
| 21/11/2012 | 750.00p | 750.00p | 737.00p | 750.00p | 4000 |
| 20/11/2012 | 750.00p | 750.00p | 737.00p | 750.00p | 0 |
| 19/11/2012 | 750.00p | 750.00p | 737.00p | 750.00p | 2000 |
| 16/11/2012 | 750.00p | 750.00p | 737.00p | 750.00p | 500 |
| 15/11/2012 | 745.00p | 760.00p | 740.00p | 750.00p | 0 |
| 14/11/2012 | 745.00p | 755.00p | 740.00p | 745.00p | 0 |
| 13/11/2012 | 755.00p | 755.00p | 740.00p | 745.00p | 0 |
| 12/11/2012 | 755.00p | 755.00p | 740.00p | 755.00p | 0 |
| 09/11/2012 | 755.00p | 755.00p | 740.00p | 755.00p | 1200 |
| 08/11/2012 | 755.00p | 760.00p | 738.00p | 755.00p | 0 |
| 07/11/2012 | 755.00p | 755.00p | 738.00p | 755.00p | 605 |
| 06/11/2012 | 755.00p | 779.90p | 755.00p | 755.00p | 0 |
| 05/11/2012 | 755.00p | 779.90p | 755.00p | 755.00p | 0 |
| 02/11/2012 | 755.00p | 779.90p | 755.00p | 755.00p | 1919 |
| 01/11/2012 | 755.00p | 755.00p | 742.00p | 755.00p | 1621 |
| 31/10/2012 | 755.00p | 768.00p | 730.00p | 755.00p | 0 |
| 30/10/2012 | 755.00p | 768.00p | 730.00p | 755.00p | 0 |
| 29/10/2012 | 755.00p | 768.00p | 730.00p | 755.00p | 0 |
| 26/10/2012 | 755.00p | 768.00p | 730.00p | 755.00p | 3060 |
| 25/10/2012 | 755.00p | 770.00p | 732.00p | 755.00p | 0 |
| 24/10/2012 | 755.00p | 770.00p | 732.00p | 755.00p | 0 |
| 23/10/2012 | 755.00p | 770.00p | 732.00p | 755.00p | 0 |
| 22/10/2012 | 755.00p | 770.00p | 732.00p | 755.00p | 4770 |
| 19/10/2012 | 745.00p | 755.00p | 725.00p | 755.00p | 1600 |
| 18/10/2012 | 742.50p | 745.00p | 740.00p | 745.00p | 7900 |
| 17/10/2012 | 737.50p | 740.00p | 717.00p | 740.00p | 1500 |
| 16/10/2012 | 735.00p | 735.00p | 712.00p | 735.00p | 5200 |
| 15/10/2012 | 735.00p | 735.00p | 712.00p | 735.00p | 800 |
| 12/10/2012 | 735.00p | 735.00p | 735.00p | 735.00p | 0 |
| 11/10/2012 | 735.00p | 735.00p | 735.00p | 735.00p | 33 |
| 10/10/2012 | 735.00p | 735.00p | 735.00p | 735.00p | 34 |
| 09/10/2012 | 735.00p | 735.00p | 712.00p | 735.00p | 168 |
| 08/10/2012 | 735.00p | 750.00p | 735.00p | 735.00p | 0 |
| 05/10/2012 | 735.00p | 750.00p | 735.00p | 735.00p | 67 |
| 04/10/2012 | 735.00p | 750.00p | 710.00p | 735.00p | 0 |
| 03/10/2012 | 735.00p | 750.00p | 710.00p | 735.00p | 174 |
| 02/10/2012 | 725.00p | 750.00p | 725.00p | 730.00p | 19 |
| 01/10/2012 | 715.00p | 725.00p | 715.00p | 725.00p | 1 |
| 28/09/2012 | 730.00p | 732.50p | 710.00p | 725.00p | 0 |
| 27/09/2012 | 732.50p | 732.50p | 710.00p | 730.00p | 157 |
| 26/09/2012 | 742.50p | 745.00p | 710.00p | 735.00p | 3500 |
| 25/09/2012 | 747.50p | 757.50p | 740.00p | 747.50p | 0 |
| 24/09/2012 | 752.50p | 757.50p | 740.00p | 747.50p | 0 |
| 21/09/2012 | 757.50p | 757.50p | 740.00p | 757.50p | 0 |
| 20/09/2012 | 757.50p | 757.50p | 740.00p | 757.50p | 8942 |
| 19/09/2012 | 755.00p | 780.00p | 735.00p | 757.50p | 0 |
| 18/09/2012 | 755.00p | 780.00p | 735.00p | 755.00p | 0 |
| 17/09/2012 | 755.00p | 780.00p | 735.00p | 755.00p | 581 |
| 14/09/2012 | 697.50p | 755.00p | 697.50p | 755.00p | 1815 |
| 13/09/2012 | 695.00p | 695.00p | 685.00p | 695.00p | 550 |
| 12/09/2012 | 687.50p | 700.00p | 673.00p | 695.00p | 0 |
| 11/09/2012 | 685.00p | 685.00p | 673.00p | 685.00p | 0 |
| 10/09/2012 | 680.00p | 685.00p | 673.00p | 685.00p | 800 |
| 07/09/2012 | 675.00p | 680.00p | 650.00p | 680.00p | 0 |
| 06/09/2012 | 670.00p | 675.00p | 650.00p | 675.00p | 0 |
| 05/09/2012 | 662.50p | 670.00p | 650.00p | 670.00p | 0 |
| 04/09/2012 | 660.00p | 660.00p | 650.00p | 660.00p | 0 |
| 03/09/2012 | 655.00p | 660.00p | 650.00p | 660.00p | 0 |
| 31/08/2012 | 655.00p | 655.00p | 650.00p | 655.00p | 1700 |
| 30/08/2012 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 29/08/2012 | 655.00p | 655.00p | 655.00p | 655.00p | 2000 |
| 28/08/2012 | 655.00p | 675.00p | 645.00p | 655.00p | 0 |
| 24/08/2012 | 660.00p | 675.00p | 645.00p | 655.00p | 0 |
| 23/08/2012 | 660.00p | 675.00p | 645.00p | 660.00p | 0 |
| 22/08/2012 | 655.00p | 675.00p | 645.00p | 660.00p | 3475 |
| 21/08/2012 | 670.00p | 670.00p | 655.00p | 665.00p | 0 |
*Close Price adjusted for both dividends and splits