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
15/06/2022 2,270.00p 2,282.00p 2,244.20p 2,270.00p 5433
14/06/2022 2,255.00p 2,287.40p 2,230.00p 2,230.00p 2559
13/06/2022 2,255.00p 2,280.00p 2,230.00p 2,245.00p 3866
10/06/2022 2,290.00p 2,295.95p 2,270.00p 2,285.00p 6243
09/06/2022 2,270.00p 2,300.00p 2,254.00p 2,285.00p 8756
08/06/2022 2,270.00p 2,289.00p 2,259.20p 2,270.00p 4278
07/06/2022 2,300.00p 2,302.20p 2,257.50p 2,270.00p 2244
06/06/2022 2,325.00p 2,335.60p 2,250.00p 2,285.00p 1932
03/06/2022 2,340.00p 2,350.00p 2,330.00p 2,335.00p 19530
02/06/2022 2,340.00p 2,350.00p 2,330.00p 2,335.00p 19530
01/06/2022 2,340.00p 2,350.00p 2,330.00p 2,335.00p 19530
31/05/2022 2,270.00p 2,335.00p 2,264.00p 2,335.00p 11575
30/05/2022 2,270.00p 2,290.00p 2,262.80p 2,270.00p 491
27/05/2022 2,245.00p 2,290.00p 2,245.00p 2,270.00p 1604
26/05/2022 2,270.00p 2,280.00p 2,224.30p 2,245.00p 3694
25/05/2022 2,270.00p 2,270.00p 2,245.00p 2,270.00p 5394
24/05/2022 2,265.00p 2,276.90p 2,233.50p 2,270.00p 1596
23/05/2022 2,250.00p 2,286.40p 2,223.00p 2,265.00p 1835
20/05/2022 2,240.00p 2,250.00p 2,220.00p 2,250.00p 3634
19/05/2022 2,240.00p 2,290.00p 2,200.00p 2,240.00p 2246
18/05/2022 2,240.00p 2,280.00p 2,220.00p 2,280.00p 2990
17/05/2022 2,265.00p 2,280.00p 2,255.50p 2,260.00p 2813
16/05/2022 2,245.00p 2,275.50p 2,234.80p 2,265.00p 760
13/05/2022 2,230.00p 2,250.00p 2,200.00p 2,250.00p 4571
12/05/2022 2,240.00p 2,240.00p 2,200.00p 2,210.00p 1599
11/05/2022 2,280.00p 2,280.00p 2,260.00p 2,280.00p 1618
10/05/2022 2,280.00p 2,280.00p 2,260.00p 2,280.00p 4109
09/05/2022 2,330.00p 2,350.00p 2,260.00p 2,280.00p 8227
06/05/2022 2,360.00p 2,380.00p 2,323.00p 2,380.00p 2077
05/05/2022 2,380.00p 2,396.94p 2,353.60p 2,390.00p 1497
04/05/2022 2,370.00p 2,380.00p 2,340.00p 2,380.00p 3035
03/05/2022 2,390.00p 2,390.00p 2,340.00p 2,370.00p 13987
02/05/2022 2,380.00p 2,401.00p 2,340.00p 2,400.00p 5451
29/04/2022 2,380.00p 2,401.00p 2,340.00p 2,400.00p 3229
28/04/2022 2,420.00p 2,420.00p 2,392.40p 2,405.00p 1304
27/04/2022 2,425.00p 2,425.00p 2,395.00p 2,420.00p 3204
26/04/2022 2,430.00p 2,460.00p 2,400.00p 2,425.00p 3699
25/04/2022 2,450.00p 2,471.20p 2,400.00p 2,440.00p 1776
22/04/2022 2,525.00p 2,525.00p 2,458.10p 2,495.00p 18805
21/04/2022 2,535.00p 2,535.00p 2,520.00p 2,535.00p 4428
20/04/2022 2,535.00p 2,535.00p 2,520.30p 2,535.00p 738
19/04/2022 2,530.00p 2,530.00p 2,500.00p 2,525.00p 1178
18/04/2022 2,530.00p 2,530.00p 2,500.00p 2,530.00p 1803
15/04/2022 2,530.00p 2,530.00p 2,500.00p 2,530.00p 1803
14/04/2022 2,530.00p 2,530.00p 2,500.00p 2,530.00p 1803
13/04/2022 2,530.00p 2,530.00p 2,511.00p 2,530.00p 2806
12/04/2022 2,525.00p 2,525.00p 2,500.00p 2,525.00p 2229
11/04/2022 2,525.00p 2,541.00p 2,494.00p 2,525.00p 4395
08/04/2022 2,525.00p 2,545.00p 2,505.00p 2,525.00p 1048
07/04/2022 2,520.00p 2,525.00p 2,495.00p 2,525.00p 2731
06/04/2022 2,540.00p 2,546.80p 2,520.00p 2,535.00p 3931
05/04/2022 2,535.00p 2,548.40p 2,535.00p 2,545.00p 10612
04/04/2022 2,585.00p 2,590.00p 2,560.00p 2,565.00p 9863
01/04/2022 2,570.00p 2,598.00p 2,570.00p 2,585.00p 4181
31/03/2022 2,545.00p 2,570.00p 2,545.00p 2,570.00p 2514
30/03/2022 2,535.00p 2,545.00p 2,511.20p 2,540.00p 2520
29/03/2022 2,530.00p 2,549.70p 2,520.00p 2,535.00p 4935
28/03/2022 2,490.00p 2,540.00p 2,490.00p 2,530.00p 5865
25/03/2022 2,485.00p 2,494.00p 2,480.00p 2,490.00p 3682
24/03/2022 2,440.00p 2,487.40p 2,431.00p 2,470.00p 7220
23/03/2022 2,400.00p 2,452.00p 2,400.00p 2,430.00p 4293
22/03/2022 2,395.00p 2,398.90p 2,390.60p 2,395.00p 3185
21/03/2022 2,380.00p 2,395.80p 2,360.00p 2,395.00p 4786
18/03/2022 2,360.00p 2,393.40p 2,342.40p 2,380.00p 1913
17/03/2022 2,320.00p 2,374.40p 2,320.00p 2,360.00p 4733
16/03/2022 2,265.00p 2,317.00p 2,260.00p 2,315.00p 3780
15/03/2022 2,245.00p 2,280.00p 2,240.00p 2,260.00p 3561
14/03/2022 2,280.00p 2,298.20p 2,270.00p 2,285.00p 608
11/03/2022 2,240.00p 2,300.00p 2,240.00p 2,280.00p 3005
10/03/2022 2,240.00p 2,255.20p 2,220.00p 2,240.00p 8598
09/03/2022 2,220.00p 2,230.00p 2,180.00p 2,230.00p 12206
08/03/2022 2,205.00p 2,260.00p 2,146.00p 2,180.00p 7599
07/03/2022 2,330.00p 2,330.00p 2,220.00p 2,240.00p 4135
04/03/2022 2,370.00p 2,381.40p 2,360.00p 2,370.00p 11896
03/03/2022 2,380.00p 2,380.00p 2,370.00p 2,380.00p 1058
02/03/2022 2,360.00p 2,377.90p 2,360.00p 2,375.00p 2210
01/03/2022 2,350.00p 2,355.00p 2,330.00p 2,355.00p 1405
28/02/2022 2,360.00p 2,360.00p 2,300.00p 2,350.00p 4425
25/02/2022 2,360.00p 2,360.00p 2,322.40p 2,360.00p 847
24/02/2022 2,425.00p 2,425.00p 2,320.00p 2,355.00p 6144
23/02/2022 2,450.00p 2,450.00p 2,438.00p 2,450.00p 901
22/02/2022 2,455.00p 2,455.00p 2,420.00p 2,450.00p 626
21/02/2022 2,510.00p 2,510.00p 2,452.80p 2,490.00p 2177
18/02/2022 2,520.00p 2,520.00p 2,490.00p 2,490.00p 2257
17/02/2022 2,520.00p 2,520.00p 2,500.00p 2,520.00p 2792
16/02/2022 2,520.00p 2,520.00p 2,500.00p 2,520.00p 494
15/02/2022 2,520.00p 2,540.00p 2,461.60p 2,510.00p 9703
14/02/2022 2,520.00p 2,524.00p 2,480.00p 2,520.00p 3534
11/02/2022 2,540.00p 2,540.00p 2,520.00p 2,540.00p 1107
10/02/2022 2,530.00p 2,540.00p 2,500.00p 2,540.00p 3434
09/02/2022 2,520.00p 2,530.00p 2,500.00p 2,530.00p 5481
08/02/2022 2,540.00p 2,542.80p 2,500.00p 2,520.00p 3924
07/02/2022 2,545.00p 2,548.00p 2,526.40p 2,545.00p 2328
04/02/2022 2,545.00p 2,550.00p 2,540.00p 2,550.00p 2850
03/02/2022 2,555.00p 2,556.50p 2,540.00p 2,545.00p 4120
02/02/2022 2,535.00p 2,570.10p 2,530.00p 2,555.00p 7343
01/02/2022 2,525.00p 2,540.00p 2,520.00p 2,535.00p 8873
31/01/2022 2,520.00p 2,525.00p 2,500.00p 2,525.00p 5720
28/01/2022 2,505.00p 2,515.00p 2,470.00p 2,515.00p 2543
27/01/2022 2,480.00p 2,489.40p 2,460.00p 2,480.00p 2232
26/01/2022 2,505.00p 2,505.00p 2,461.60p 2,500.00p 3037
25/01/2022 2,535.00p 2,535.00p 2,470.00p 2,505.00p 2758
24/01/2022 2,595.00p 2,595.00p 2,500.00p 2,530.00p 6607
21/01/2022 2,590.00p 2,590.00p 2,560.00p 2,590.00p 1357
20/01/2022 2,650.00p 2,650.00p 2,580.00p 2,610.00p 1599
19/01/2022 2,670.00p 2,670.50p 2,620.00p 2,650.00p 3734
18/01/2022 2,690.00p 2,690.00p 2,660.00p 2,690.00p 2162
17/01/2022 2,700.00p 2,700.00p 2,670.00p 2,700.00p 1786
14/01/2022 2,730.00p 2,730.00p 2,670.00p 2,700.00p 3605
13/01/2022 2,745.00p 2,745.00p 2,691.00p 2,730.00p 2065
12/01/2022 2,785.00p 2,790.00p 2,706.00p 2,745.00p 10460
10/01/2022 2,780.00p 2,780.00p 2,760.00p 2,760.00p 4556
07/01/2022 2,780.00p 2,790.00p 2,756.00p 2,780.00p 4325
06/01/2022 2,790.00p 2,795.40p 2,771.00p 2,790.00p 4693
05/01/2022 2,765.00p 2,796.30p 2,765.00p 2,790.00p 6829
04/01/2022 2,745.00p 2,755.00p 2,740.00p 2,755.00p 4973
03/01/2022 2,735.00p 2,745.00p 2,730.00p 2,745.00p 3663
31/12/2021 2,735.00p 2,745.00p 2,730.00p 2,745.00p 3663
30/12/2021 2,725.00p 2,735.00p 2,723.10p 2,735.00p 1804
29/12/2021 2,715.00p 2,725.80p 2,715.00p 2,725.00p 325
28/12/2021 2,670.00p 2,715.00p 2,670.00p 2,715.00p 475
27/12/2021 2,670.00p 2,715.00p 2,670.00p 2,715.00p 475
24/12/2021 2,670.00p 2,715.00p 2,670.00p 2,715.00p 475
23/12/2021 2,625.00p 2,670.00p 2,625.00p 2,670.00p 4805
22/12/2021 2,620.00p 2,650.00p 2,606.00p 2,625.00p 4491
21/12/2021 2,610.00p 2,650.00p 2,580.00p 2,620.00p 5374
20/12/2021 2,615.00p 2,650.00p 2,570.00p 2,610.00p 2940
17/12/2021 2,645.00p 2,670.00p 2,600.00p 2,635.00p 3982
16/12/2021 2,645.00p 2,655.00p 2,636.40p 2,655.00p 8254
15/12/2021 2,650.00p 2,650.00p 2,610.60p 2,645.00p 4521
14/12/2021 2,650.00p 2,650.00p 2,621.20p 2,650.00p 1187
13/12/2021 2,645.00p 2,656.00p 2,630.00p 2,650.00p 3782
10/12/2021 2,625.00p 2,648.80p 2,596.00p 2,645.00p 3326
09/12/2021 2,655.00p 2,665.40p 2,620.00p 2,660.00p 3784
08/12/2021 2,640.00p 2,651.50p 2,637.60p 2,650.00p 5364
07/12/2021 2,645.00p 2,646.70p 2,637.00p 2,645.00p 7783
06/12/2021 2,615.00p 2,640.00p 2,613.30p 2,640.00p 3126
03/12/2021 2,615.00p 2,615.20p 2,611.00p 2,615.00p 2191
02/12/2021 2,610.00p 2,615.00p 2,610.00p 2,615.00p 2546
01/12/2021 2,600.00p 2,615.60p 2,600.00p 2,615.00p 3801
30/11/2021 2,545.00p 2,580.00p 2,545.00p 2,575.00p 5880
29/11/2021 2,620.00p 2,620.00p 2,550.00p 2,570.00p 3322
26/11/2021 2,645.00p 2,645.00p 2,560.00p 2,610.00p 5239
25/11/2021 2,650.00p 2,660.00p 2,630.00p 2,660.00p 2999
24/11/2021 2,660.00p 2,679.80p 2,660.00p 2,665.00p 6900
23/11/2021 2,675.00p 2,680.00p 2,643.30p 2,650.00p 3944
22/11/2021 2,680.00p 2,690.00p 2,656.60p 2,675.00p 3535
19/11/2021 2,675.00p 2,699.80p 2,675.00p 2,690.00p 2794
18/11/2021 2,665.00p 2,679.60p 2,662.00p 2,675.00p 4928
17/11/2021 2,645.00p 2,679.70p 2,644.00p 2,665.00p 6756
16/11/2021 2,620.00p 2,649.70p 2,620.00p 2,645.00p 6167
15/11/2021 2,570.00p 2,629.80p 2,551.20p 2,620.00p 9284
12/11/2021 2,585.00p 2,588.00p 2,580.00p 2,580.00p 9584
11/11/2021 2,595.00p 2,595.00p 2,585.00p 2,585.00p 4496
10/11/2021 2,600.00p 2,600.00p 2,590.00p 2,595.00p 2599
09/11/2021 2,615.00p 2,615.00p 2,582.30p 2,600.00p 8649
08/11/2021 2,600.00p 2,615.00p 2,590.00p 2,615.00p 4221
05/11/2021 2,620.00p 2,620.00p 2,600.00p 2,615.00p 5857
04/11/2021 2,595.00p 2,620.00p 2,592.00p 2,620.00p 5506
03/11/2021 2,595.00p 2,595.00p 2,591.50p 2,595.00p 2674
02/11/2021 2,595.00p 2,595.90p 2,590.00p 2,595.00p 3771
01/11/2021 2,570.00p 2,597.50p 2,570.00p 2,580.00p 5278
29/10/2021 2,570.00p 2,570.00p 2,540.00p 2,570.00p 24074
28/10/2021 2,570.00p 2,570.00p 2,540.00p 2,570.00p 3783
27/10/2021 2,575.00p 2,575.00p 2,540.00p 2,570.00p 3195
26/10/2021 2,575.00p 2,582.50p 2,550.00p 2,575.00p 2489
25/10/2021 2,555.00p 2,580.80p 2,544.50p 2,575.00p 10185
22/10/2021 2,570.00p 2,573.50p 2,543.60p 2,555.00p 10356
21/10/2021 2,565.00p 2,574.50p 2,544.00p 2,565.00p 4413
20/10/2021 2,560.00p 2,576.50p 2,543.00p 2,565.00p 1012
19/10/2021 2,550.00p 2,567.50p 2,530.80p 2,560.00p 1915
18/10/2021 2,560.00p 2,587.00p 2,530.50p 2,550.00p 4097
15/10/2021 2,510.00p 2,565.00p 2,500.20p 2,565.00p 8925
14/10/2021 2,510.00p 2,520.00p 2,500.00p 2,510.00p 5924
13/10/2021 2,520.00p 2,529.70p 2,480.00p 2,510.00p 10793
12/10/2021 2,560.00p 2,560.00p 2,510.00p 2,545.00p 7200
11/10/2021 2,570.00p 2,575.00p 2,560.00p 2,565.00p 4049
08/10/2021 2,585.00p 2,600.00p 2,565.00p 2,575.00p 9815
07/10/2021 2,600.00p 2,600.00p 2,570.10p 2,585.00p 11356
06/10/2021 2,645.00p 2,650.00p 2,590.00p 2,620.00p 7216
05/10/2021 2,655.00p 2,655.00p 2,625.00p 2,645.00p 6150
04/10/2021 2,655.00p 2,660.00p 2,640.00p 2,655.00p 4056
01/10/2021 2,655.00p 2,660.00p 2,650.00p 2,655.00p 6072
30/09/2021 2,655.00p 2,660.00p 2,640.00p 2,655.00p 8691
29/09/2021 2,655.00p 2,658.90p 2,650.00p 2,655.00p 2828
28/09/2021 2,630.00p 2,655.00p 2,600.00p 2,655.00p 19988
27/09/2021 2,635.00p 2,690.00p 2,610.00p 2,630.00p 1222
24/09/2021 2,635.00p 2,640.00p 2,630.00p 2,635.00p 3829
23/09/2021 2,635.00p 2,640.00p 2,630.00p 2,635.00p 5805
22/09/2021 2,655.00p 2,690.00p 2,630.00p 2,640.00p 4906
21/09/2021 2,680.00p 2,690.00p 2,621.30p 2,670.00p 3119
20/09/2021 2,695.00p 2,740.00p 2,653.25p 2,670.00p 5651
17/09/2021 2,700.00p 2,700.00p 2,690.00p 2,695.00p 1404
16/09/2021 2,740.00p 2,760.00p 2,691.00p 2,740.00p 5676
15/09/2021 2,745.00p 2,745.00p 2,710.00p 2,740.00p 3541
14/09/2021 2,745.00p 2,745.00p 2,712.00p 2,745.00p 6090
13/09/2021 2,750.00p 2,750.00p 2,711.00p 2,745.00p 5584
10/09/2021 2,750.00p 2,750.00p 2,730.00p 2,750.00p 4824
09/09/2021 2,750.00p 2,750.00p 2,710.00p 2,750.00p 5208
08/09/2021 2,750.00p 2,760.00p 2,731.00p 2,750.00p 5149

*Close Price adjusted for both dividends and splits