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
23/03/2020 1,600.00p 1,600.00p 1,251.00p 1,452.50p 14559
20/03/2020 1,655.00p 1,705.00p 1,655.00p 1,660.00p 4447
19/03/2020 1,635.00p 1,652.22p 1,500.00p 1,612.50p 4644
18/03/2020 1,635.00p 1,669.30p 1,600.00p 1,635.00p 4714
17/03/2020 1,710.00p 1,740.00p 1,590.00p 1,707.50p 17539
16/03/2020 1,770.00p 1,789.10p 1,650.00p 1,690.00p 13121
13/03/2020 1,800.00p 1,879.00p 1,703.00p 1,805.00p 6819
12/03/2020 1,835.00p 1,850.00p 1,750.00p 1,790.00p 4137
11/03/2020 1,925.00p 1,954.00p 1,890.00p 1,905.00p 7515
10/03/2020 1,905.00p 1,924.45p 1,858.80p 1,875.00p 10339
09/03/2020 1,865.00p 1,905.00p 1,845.10p 1,905.00p 8947
06/03/2020 1,985.00p 1,985.00p 1,890.00p 1,945.00p 5092
05/03/2020 1,995.00p 1,995.00p 1,950.00p 1,985.00p 2552
04/03/2020 2,025.00p 2,025.00p 1,970.00p 1,985.00p 10472
03/03/2020 2,020.00p 2,097.50p 2,010.50p 2,030.00p 12143
02/03/2020 2,000.00p 2,000.00p 1,980.00p 2,000.00p 6959
28/02/2020 2,030.00p 2,050.00p 1,960.00p 1,970.00p 3820
27/02/2020 2,150.00p 2,150.00p 2,012.10p 2,080.00p 6135
26/02/2020 2,185.00p 2,185.00p 2,120.00p 2,160.00p 6643
25/02/2020 2,225.00p 2,240.00p 2,185.00p 2,185.00p 4994
24/02/2020 2,255.00p 2,255.00p 2,170.00p 2,230.00p 9031
21/02/2020 2,300.00p 2,310.00p 2,280.00p 2,280.00p 2299
20/02/2020 2,300.00p 2,302.80p 2,282.40p 2,300.00p 7311
19/02/2020 2,300.00p 2,303.40p 2,291.20p 2,300.00p 2014
18/02/2020 2,295.00p 2,309.20p 2,282.40p 2,290.00p 6394
17/02/2020 2,305.00p 2,316.40p 2,291.20p 2,295.00p 15291
14/02/2020 2,305.00p 2,305.00p 2,291.20p 2,295.00p 2289
13/02/2020 2,325.00p 2,325.00p 2,290.00p 2,295.00p 3559
12/02/2020 2,350.00p 2,350.00p 2,320.00p 2,325.00p 4305
11/02/2020 2,330.00p 2,350.00p 2,330.00p 2,350.00p 2502
10/02/2020 2,330.00p 2,340.00p 2,320.60p 2,330.00p 1236
07/02/2020 2,330.00p 2,335.80p 2,320.00p 2,330.00p 5173
06/02/2020 2,325.00p 2,334.00p 2,319.60p 2,330.00p 1176
05/02/2020 2,290.00p 2,340.00p 2,286.50p 2,320.00p 14590
04/02/2020 2,270.00p 2,308.40p 2,269.30p 2,290.00p 1639
03/02/2020 2,270.00p 2,278.40p 2,267.30p 2,270.00p 6427
31/01/2020 2,265.00p 2,280.00p 2,260.00p 2,270.00p 7273
30/01/2020 2,275.00p 2,275.00p 2,258.70p 2,265.00p 228
29/01/2020 2,295.00p 2,295.00p 2,274.80p 2,285.00p 7302
28/01/2020 2,305.00p 2,315.50p 2,283.20p 2,295.00p 2583
27/01/2020 2,295.00p 2,315.50p 2,290.00p 2,290.00p 6378
24/01/2020 2,310.00p 2,315.80p 2,291.70p 2,305.00p 2934
23/01/2020 2,300.00p 2,315.20p 2,287.80p 2,295.00p 3647
22/01/2020 2,295.00p 2,310.00p 2,276.70p 2,310.00p 4150
21/01/2020 2,275.00p 2,300.00p 2,250.90p 2,280.00p 4740
20/01/2020 2,300.00p 2,319.00p 2,290.20p 2,310.00p 1124
17/01/2020 2,285.00p 2,300.00p 2,250.40p 2,300.00p 5221
16/01/2020 2,250.00p 2,283.00p 2,245.00p 2,280.00p 2340
15/01/2020 2,215.00p 2,239.70p 2,215.00p 2,235.00p 898
14/01/2020 2,210.00p 2,219.70p 2,202.40p 2,215.00p 4480
13/01/2020 2,195.00p 2,218.60p 2,190.10p 2,210.00p 4226
10/01/2020 2,205.00p 2,205.00p 2,190.00p 2,195.00p 3170
09/01/2020 2,160.00p 2,229.40p 2,153.60p 2,205.00p 4486
08/01/2020 2,165.00p 2,178.50p 2,110.10p 2,150.00p 5913
07/01/2020 2,165.00p 2,165.00p 2,140.00p 2,165.00p 3622
06/01/2020 2,190.00p 2,190.00p 2,140.00p 2,145.00p 4220
03/01/2020 2,225.00p 2,225.00p 2,190.00p 2,190.00p 2665
02/01/2020 2,225.00p 2,237.50p 2,211.50p 2,235.00p 20378
01/01/2020 2,215.00p 2,233.50p 2,206.30p 2,225.00p 4419
31/12/2019 2,215.00p 2,233.50p 2,206.30p 2,225.00p 4419
30/12/2019 2,230.00p 2,230.00p 2,207.20p 2,215.00p 3781
27/12/2019 2,225.00p 2,244.50p 2,200.00p 2,230.00p 4558
26/12/2019 2,205.00p 2,225.00p 2,204.40p 2,225.00p 2150
25/12/2019 2,205.00p 2,225.00p 2,204.40p 2,225.00p 2150
24/12/2019 2,205.00p 2,225.00p 2,204.40p 2,225.00p 2150
23/12/2019 2,195.00p 2,205.00p 2,180.00p 2,205.00p 10719
20/12/2019 2,200.00p 2,208.00p 2,180.00p 2,185.00p 12489
19/12/2019 2,185.00p 2,185.90p 2,180.15p 2,185.00p 6512
18/12/2019 2,190.00p 2,198.40p 2,180.10p 2,185.00p 11501
17/12/2019 2,185.00p 2,210.00p 2,175.00p 2,190.00p 39356
16/12/2019 2,135.00p 2,200.00p 2,130.00p 2,180.00p 64282
13/12/2019 2,095.00p 2,140.00p 2,095.00p 2,135.00p 9911
12/12/2019 2,065.00p 2,080.00p 2,051.50p 2,070.00p 4472
11/12/2019 2,075.00p 2,075.00p 2,020.00p 2,055.00p 8583
10/12/2019 2,075.00p 2,107.00p 2,070.00p 2,095.00p 2915
09/12/2019 2,115.00p 2,115.00p 2,070.00p 2,095.00p 7848
06/12/2019 2,110.00p 2,115.00p 2,090.00p 2,115.00p 1218
05/12/2019 2,110.00p 2,110.00p 2,090.00p 2,110.00p 688
04/12/2019 2,095.00p 2,110.00p 2,090.00p 2,110.00p 1828
03/12/2019 2,100.00p 2,103.60p 2,070.00p 2,095.00p 2910
02/12/2019 2,105.00p 2,115.20p 2,080.00p 2,100.00p 2779
29/11/2019 2,090.00p 2,115.00p 2,070.00p 2,105.00p 2662
28/11/2019 2,020.00p 2,085.00p 2,020.00p 2,085.00p 3033
27/11/2019 1,965.00p 2,020.00p 1,965.00p 2,020.00p 9985
26/11/2019 1,965.00p 1,990.00p 1,965.00p 1,965.00p 2614
25/11/2019 1,965.00p 1,990.00p 1,965.00p 1,965.00p 5754
22/11/2019 1,955.00p 1,990.00p 1,948.00p 1,975.00p 1483
21/11/2019 1,935.00p 1,955.00p 1,935.00p 1,955.00p 1777
20/11/2019 1,930.00p 1,950.00p 1,924.60p 1,935.00p 6145
19/11/2019 1,930.00p 1,945.00p 1,918.75p 1,930.00p 3847
18/11/2019 1,950.00p 1,950.00p 1,920.28p 1,930.00p 2639
15/11/2019 1,955.00p 1,955.00p 1,947.60p 1,950.00p 111
14/11/2019 1,960.00p 1,960.00p 1,937.60p 1,955.00p 922
13/11/2019 1,965.00p 1,965.00p 1,960.00p 1,960.00p 651
12/11/2019 1,970.00p 1,970.00p 1,961.20p 1,965.00p 1485
11/11/2019 1,970.00p 1,979.20p 1,961.00p 1,970.00p 3295
08/11/2019 1,975.00p 1,986.70p 1,953.60p 1,970.00p 1974
07/11/2019 1,975.00p 1,986.70p 1,960.00p 1,975.00p 1789
06/11/2019 1,990.00p 1,990.00p 1,960.00p 1,975.00p 32181
05/11/2019 1,975.00p 1,992.00p 1,947.20p 1,990.00p 1906
04/11/2019 1,970.00p 1,991.80p 1,944.80p 1,975.00p 2142
01/11/2019 1,970.00p 1,980.00p 1,948.00p 1,950.00p 2146
31/10/2019 1,965.00p 1,985.00p 1,944.00p 1,970.00p 1755
30/10/2019 1,960.00p 1,966.60p 1,940.00p 1,965.00p 1795
29/10/2019 1,950.00p 1,972.00p 1,920.00p 1,960.00p 3980
28/10/2019 1,965.00p 1,965.00p 1,940.00p 1,965.00p 3417
25/10/2019 1,962.50p 1,965.00p 1,935.00p 1,965.00p 1960
24/10/2019 1,965.00p 1,965.00p 1,940.00p 1,965.00p 585
23/10/2019 1,950.00p 1,965.00p 1,940.00p 1,965.00p 3802
22/10/2019 1,945.00p 1,950.00p 1,940.00p 1,950.00p 2395
21/10/2019 1,965.00p 1,965.00p 1,941.00p 1,945.00p 756
18/10/2019 1,965.00p 1,965.00p 1,941.00p 1,965.00p 1546
17/10/2019 1,930.00p 1,965.00p 1,900.00p 1,965.00p 3153
16/10/2019 1,915.00p 1,930.00p 1,912.80p 1,930.00p 262
15/10/2019 1,900.00p 1,915.00p 1,883.50p 1,915.00p 2682
14/10/2019 1,892.50p 1,900.00p 1,865.00p 1,900.00p 2484
11/10/2019 1,870.00p 1,892.50p 1,850.00p 1,892.50p 1094
10/10/2019 1,870.00p 1,872.50p 1,850.00p 1,872.50p 448
09/10/2019 1,875.00p 1,875.00p 1,853.20p 1,870.00p 66
08/10/2019 1,885.00p 1,885.00p 1,850.00p 1,875.00p 1644
07/10/2019 1,875.00p 1,893.69p 1,850.00p 1,885.00p 3945
04/10/2019 1,880.00p 1,887.80p 1,850.00p 1,875.00p 2929
03/10/2019 1,880.00p 1,885.00p 1,870.00p 1,870.00p 2062
02/10/2019 1,885.00p 1,889.80p 1,870.00p 1,880.00p 3689
01/10/2019 1,910.00p 1,910.00p 1,870.00p 1,885.00p 4849
30/09/2019 1,907.50p 1,910.00p 1,892.45p 1,910.00p 859
27/09/2019 1,925.00p 1,925.00p 1,902.80p 1,920.00p 1814
26/09/2019 1,920.00p 1,925.00p 1,910.30p 1,925.00p 301
25/09/2019 1,910.00p 1,920.00p 1,892.40p 1,920.00p 3220
24/09/2019 1,915.00p 1,920.00p 1,897.40p 1,920.00p 5833
23/09/2019 1,945.00p 1,945.00p 1,910.00p 1,915.00p 2437
20/09/2019 1,940.00p 1,945.00p 1,920.00p 1,945.00p 4265
19/09/2019 1,930.00p 1,940.00p 1,917.40p 1,940.00p 669
18/09/2019 1,940.00p 1,940.40p 1,917.40p 1,930.00p 539
17/09/2019 1,940.00p 1,940.00p 1,925.00p 1,940.00p 1504
16/09/2019 1,935.00p 1,946.80p 1,920.00p 1,940.00p 881
13/09/2019 1,925.00p 1,935.00p 1,915.55p 1,935.00p 5085
12/09/2019 1,915.00p 1,929.50p 1,912.30p 1,925.00p 3033
11/09/2019 1,885.00p 1,915.00p 1,885.00p 1,915.00p 1723
10/09/2019 1,885.00p 1,885.00p 1,860.00p 1,885.00p 1245
09/09/2019 1,890.00p 1,909.70p 1,881.00p 1,895.00p 8378
06/09/2019 1,890.00p 1,894.80p 1,878.00p 1,890.00p 5669
05/09/2019 1,905.00p 1,920.40p 1,871.50p 1,890.00p 2146
04/09/2019 1,905.00p 1,920.40p 1,880.50p 1,905.00p 248
03/09/2019 1,905.00p 1,923.60p 1,890.00p 1,905.00p 2392
02/09/2019 1,905.00p 1,905.00p 1,870.00p 1,905.00p 3462
30/08/2019 1,895.00p 1,925.20p 1,895.00p 1,920.00p 3487
29/08/2019 1,890.00p 1,895.00p 1,880.00p 1,895.00p 1792
28/08/2019 1,885.00p 1,890.00p 1,870.00p 1,890.00p 2481
27/08/2019 1,885.00p 1,885.00p 1,850.00p 1,880.00p 5940
23/08/2019 1,890.00p 1,890.00p 1,860.00p 1,885.00p 2478
22/08/2019 1,890.00p 1,890.00p 1,860.00p 1,885.00p 3432
21/08/2019 1,915.00p 1,915.00p 1,870.00p 1,890.00p 2208
20/08/2019 1,910.00p 1,925.00p 1,890.40p 1,925.00p 2954
19/08/2019 1,902.50p 1,910.00p 1,890.00p 1,910.00p 1630
16/08/2019 1,855.00p 1,893.80p 1,855.00p 1,890.00p 4620
15/08/2019 1,885.00p 1,885.00p 1,830.00p 1,855.00p 6718
14/08/2019 1,895.00p 1,895.00p 1,870.00p 1,895.00p 4589
13/08/2019 1,877.50p 1,895.00p 1,840.00p 1,895.00p 1499
12/08/2019 1,882.50p 1,890.00p 1,866.00p 1,890.00p 91
09/08/2019 1,895.00p 1,895.00p 1,860.00p 1,882.50p 2393
08/08/2019 1,900.00p 1,900.00p 1,870.00p 1,895.00p 15096
07/08/2019 1,920.00p 1,920.00p 1,860.80p 1,880.00p 5768
06/08/2019 1,900.00p 1,925.00p 1,870.60p 1,925.00p 7575
05/08/2019 1,900.00p 1,910.00p 1,870.50p 1,910.00p 4130
02/08/2019 1,900.00p 1,910.00p 1,885.00p 1,910.00p 3827
01/08/2019 1,935.00p 1,935.00p 1,880.00p 1,900.00p 1722
31/07/2019 1,925.00p 1,935.00p 1,900.00p 1,935.00p 2316
30/07/2019 1,925.00p 1,934.50p 1,900.00p 1,925.00p 2171
29/07/2019 1,900.00p 1,927.00p 1,885.60p 1,920.00p 4960
26/07/2019 1,920.00p 1,920.00p 1,884.00p 1,900.00p 2510
25/07/2019 1,910.00p 1,920.00p 1,884.55p 1,920.00p 2324
24/07/2019 1,915.00p 1,915.00p 1,894.55p 1,915.00p 4447
23/07/2019 1,902.50p 1,921.00p 1,875.00p 1,915.00p 10555
22/07/2019 1,907.50p 1,920.00p 1,866.00p 1,902.50p 4653
19/07/2019 1,915.00p 1,917.50p 1,893.50p 1,917.50p 3316
18/07/2019 1,922.50p 1,940.00p 1,885.45p 1,920.00p 7299
17/07/2019 1,937.50p 1,937.50p 1,915.90p 1,937.50p 4315
16/07/2019 1,942.50p 1,942.50p 1,907.70p 1,937.50p 3938
15/07/2019 1,947.50p 1,947.50p 1,915.00p 1,942.50p 2599
12/07/2019 1,947.50p 1,947.50p 1,920.00p 1,947.50p 5240
11/07/2019 1,957.50p 1,957.50p 1,925.00p 1,947.50p 16235
10/07/2019 1,960.00p 1,960.00p 1,935.00p 1,957.50p 1600
09/07/2019 1,972.50p 1,972.50p 1,936.50p 1,960.00p 2943
08/07/2019 1,975.00p 1,975.00p 1,945.00p 1,972.50p 2586
05/07/2019 1,980.00p 1,988.00p 1,960.00p 1,980.00p 2370
04/07/2019 1,980.00p 1,992.40p 1,960.00p 1,980.00p 2099
03/07/2019 1,980.00p 1,994.40p 1,945.00p 1,975.00p 7745
02/07/2019 1,995.00p 2,000.00p 1,970.00p 1,980.00p 3613
01/07/2019 2,010.00p 2,037.00p 1,972.50p 2,000.00p 4207
28/06/2019 2,005.00p 2,039.40p 1,972.10p 2,010.00p 2202
27/06/2019 2,015.00p 2,015.00p 1,972.10p 2,005.00p 1021
26/06/2019 2,020.00p 2,020.00p 1,990.00p 2,015.00p 1400
25/06/2019 2,030.00p 2,030.00p 1,980.00p 2,020.00p 4767
24/06/2019 2,045.00p 2,045.00p 1,984.00p 2,030.00p 4978
21/06/2019 2,050.00p 2,063.20p 2,000.00p 2,045.00p 3829
20/06/2019 2,045.00p 2,050.00p 2,010.00p 2,050.00p 19373
19/06/2019 2,045.00p 2,045.00p 2,010.00p 2,045.00p 1577
18/06/2019 2,025.00p 2,045.00p 2,000.50p 2,045.00p 2600
17/06/2019 2,015.00p 2,047.40p 1,990.50p 2,025.00p 4686

*Close Price adjusted for both dividends and splits