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
14/06/2019 2,015.00p 2,015.00p 1,990.00p 2,015.00p 4020
13/06/2019 2,000.00p 2,015.00p 1,980.00p 2,015.00p 13242
12/06/2019 2,020.00p 2,020.00p 1,970.00p 2,010.00p 4716
11/06/2019 2,030.00p 2,030.00p 1,982.00p 2,000.00p 6081
10/06/2019 2,035.00p 2,035.00p 1,981.00p 2,030.00p 3084
07/06/2019 2,030.00p 2,059.00p 1,980.00p 2,030.00p 3418
06/06/2019 2,035.00p 2,059.00p 1,980.00p 2,030.00p 2066
05/06/2019 2,025.00p 2,035.00p 1,990.00p 2,035.00p 3424
04/06/2019 1,995.00p 2,025.00p 1,951.00p 2,025.00p 432
03/06/2019 2,030.00p 2,037.40p 1,914.20p 1,995.00p 6544
31/05/2019 2,055.00p 2,065.00p 2,020.50p 2,045.00p 1063
30/05/2019 2,045.00p 2,068.00p 2,020.00p 2,055.00p 2579
29/05/2019 2,080.00p 2,089.50p 2,030.00p 2,045.00p 1452
28/05/2019 2,110.00p 2,110.00p 2,057.50p 2,080.00p 3638
24/05/2019 2,105.00p 2,110.00p 2,085.50p 2,110.00p 3357
23/05/2019 2,120.00p 2,120.00p 2,090.00p 2,105.00p 3603
22/05/2019 2,140.00p 2,140.00p 2,115.50p 2,140.00p 1433
21/05/2019 2,145.00p 2,150.40p 2,130.00p 2,140.00p 1271
20/05/2019 2,150.00p 2,167.50p 2,139.20p 2,145.00p 34868
17/05/2019 2,145.00p 2,160.72p 2,139.50p 2,150.00p 1066
16/05/2019 2,130.00p 2,163.04p 2,120.30p 2,155.00p 2030
15/05/2019 2,135.00p 2,146.70p 2,120.30p 2,135.00p 1190
14/05/2019 2,140.00p 2,140.00p 2,101.50p 2,130.00p 4765
13/05/2019 2,130.00p 2,159.00p 2,120.00p 2,140.00p 3770
10/05/2019 2,145.00p 2,145.00p 2,110.00p 2,125.00p 1293
09/05/2019 2,140.00p 2,140.00p 2,121.60p 2,140.00p 1104
08/05/2019 2,150.00p 2,150.00p 2,120.00p 2,140.00p 2420
07/05/2019 2,140.00p 2,150.00p 2,120.00p 2,150.00p 6569
03/05/2019 2,150.00p 2,164.60p 2,125.00p 2,150.00p 1317
02/05/2019 2,155.00p 2,173.35p 2,138.00p 2,150.00p 3675
01/05/2019 2,135.00p 2,165.20p 2,130.40p 2,160.00p 2239
30/04/2019 2,145.00p 2,148.60p 2,112.00p 2,130.00p 3525
29/04/2019 2,135.00p 2,148.80p 2,130.20p 2,145.00p 2892
26/04/2019 2,125.00p 2,139.10p 2,125.00p 2,135.00p 1322
25/04/2019 2,130.00p 2,140.00p 2,120.00p 2,125.00p 2465
24/04/2019 2,110.00p 2,150.00p 2,100.00p 2,130.00p 3344
23/04/2019 2,115.00p 2,139.59p 2,104.40p 2,120.00p 2122
18/04/2019 2,110.00p 2,115.00p 2,090.00p 2,115.00p 5195
17/04/2019 2,105.00p 2,110.00p 2,083.00p 2,110.00p 1412
16/04/2019 2,085.00p 2,110.00p 2,080.00p 2,110.00p 9310
15/04/2019 2,075.00p 2,108.50p 2,075.00p 2,085.00p 4764
12/04/2019 2,065.00p 2,089.50p 2,050.00p 2,075.00p 2354
11/04/2019 2,055.00p 2,090.00p 2,055.00p 2,065.00p 6444
10/04/2019 2,040.00p 2,070.00p 2,031.40p 2,055.00p 7911
09/04/2019 2,040.00p 2,046.40p 2,030.00p 2,045.00p 2936
08/04/2019 2,025.00p 2,049.20p 2,015.50p 2,040.00p 8587
05/04/2019 2,040.00p 2,053.80p 2,030.00p 2,040.00p 9117
04/04/2019 2,035.00p 2,055.56p 2,014.40p 2,040.00p 3976
03/04/2019 2,035.00p 2,140.00p 2,010.00p 2,080.00p 3654
02/04/2019 2,020.00p 2,032.60p 2,007.28p 2,030.00p 3843
01/04/2019 2,050.00p 2,059.60p 1,997.28p 2,020.00p 8409
29/03/2019 2,045.00p 2,071.00p 2,025.00p 2,025.00p 5343
28/03/2019 2,065.00p 2,078.00p 2,027.00p 2,045.00p 6257
27/03/2019 2,055.00p 2,079.50p 2,050.40p 2,060.00p 3254
26/03/2019 2,045.00p 2,075.08p 2,034.40p 2,055.00p 7549
25/03/2019 2,045.00p 2,067.00p 2,020.00p 2,040.00p 7530
22/03/2019 2,045.00p 2,089.40p 2,002.40p 2,060.00p 8323
21/03/2019 2,050.00p 2,075.00p 2,022.50p 2,045.00p 4107
20/03/2019 2,050.00p 2,061.00p 2,026.00p 2,050.00p 2288
19/03/2019 2,055.00p 2,070.00p 2,030.00p 2,050.00p 6468
18/03/2019 2,070.00p 2,073.50p 2,024.80p 2,055.00p 3389
15/03/2019 2,065.00p 2,070.00p 2,050.30p 2,070.00p 1508
14/03/2019 2,050.00p 2,065.00p 2,050.00p 2,065.00p 2051
13/03/2019 2,050.00p 2,070.00p 2,040.00p 2,060.00p 1050
12/03/2019 2,070.00p 2,079.80p 2,060.25p 2,075.00p 1035
11/03/2019 2,055.00p 2,076.60p 2,055.00p 2,075.00p 4683
08/03/2019 2,070.00p 2,070.00p 2,016.60p 2,055.00p 4287
07/03/2019 2,070.00p 2,075.00p 2,040.60p 2,070.00p 1637
06/03/2019 2,065.00p 2,097.20p 2,055.00p 2,075.00p 2329
05/03/2019 2,130.00p 2,130.00p 2,044.40p 2,075.00p 2513
04/03/2019 2,125.00p 2,125.00p 2,090.10p 2,125.00p 3751
01/03/2019 2,115.00p 2,125.00p 2,100.00p 2,125.00p 3533
28/02/2019 2,110.00p 2,121.00p 2,090.00p 2,115.00p 1371
27/02/2019 2,160.00p 2,160.00p 2,060.00p 2,100.00p 2450
26/02/2019 2,170.00p 2,174.80p 2,130.00p 2,160.00p 5312
25/02/2019 2,155.00p 2,172.00p 2,130.00p 2,160.00p 3985
22/02/2019 2,155.00p 2,160.00p 2,130.00p 2,160.00p 5531
21/02/2019 2,150.00p 2,170.40p 2,130.10p 2,155.00p 1712
20/02/2019 2,135.00p 2,150.00p 2,120.00p 2,150.00p 4090
19/02/2019 2,140.00p 2,146.00p 2,110.00p 2,130.00p 4293
18/02/2019 2,145.00p 2,154.00p 2,130.00p 2,140.00p 1476
15/02/2019 2,140.00p 2,154.60p 2,130.00p 2,150.00p 4024
14/02/2019 2,135.00p 2,153.60p 2,119.50p 2,140.00p 2725
13/02/2019 2,130.00p 2,149.60p 2,114.00p 2,140.00p 4142
12/02/2019 2,125.00p 2,125.00p 2,114.60p 2,125.00p 723
11/02/2019 2,120.00p 2,144.00p 2,090.00p 2,125.00p 4909
08/02/2019 2,105.00p 2,134.50p 2,098.40p 2,120.00p 604
07/02/2019 2,115.00p 2,115.00p 2,090.60p 2,105.00p 247
06/02/2019 2,115.00p 2,148.80p 2,110.00p 2,115.00p 3246
05/02/2019 2,105.00p 2,138.20p 2,095.00p 2,110.00p 2841
04/02/2019 2,095.00p 2,129.40p 2,095.00p 2,105.00p 1440
01/02/2019 2,100.00p 2,128.20p 2,095.00p 2,095.00p 5269
31/01/2019 2,095.00p 2,120.00p 2,081.60p 2,100.00p 2481
30/01/2019 2,075.00p 2,110.00p 2,057.50p 2,090.00p 3343
29/01/2019 2,090.00p 2,097.60p 2,070.00p 2,085.00p 3487
28/01/2019 2,080.00p 2,116.40p 2,080.00p 2,095.00p 1665
25/01/2019 2,050.00p 2,099.28p 2,050.00p 2,080.00p 3150
24/01/2019 2,050.00p 2,080.00p 2,045.56p 2,050.00p 1200
23/01/2019 2,050.00p 2,079.40p 2,041.30p 2,050.00p 2706
22/01/2019 2,055.00p 2,076.40p 2,050.00p 2,050.00p 1238
21/01/2019 2,055.00p 2,074.50p 2,042.50p 2,055.00p 5024
18/01/2019 2,045.00p 2,079.50p 2,036.50p 2,055.00p 1994
17/01/2019 2,060.00p 2,083.40p 2,026.50p 2,045.00p 962
16/01/2019 2,020.00p 2,060.00p 2,020.00p 2,060.00p 1414
15/01/2019 2,030.00p 2,038.90p 2,030.00p 2,035.00p 1569
14/01/2019 2,020.00p 2,054.50p 1,997.50p 2,025.00p 7214
11/01/2019 2,040.00p 2,060.00p 2,014.00p 2,040.00p 1340
10/01/2019 2,025.00p 2,049.60p 2,016.40p 2,040.00p 2372
09/01/2019 2,015.00p 2,050.00p 2,015.00p 2,040.00p 1801
08/01/2019 1,990.00p 2,017.25p 1,990.00p 2,010.00p 13476
07/01/2019 1,980.00p 1,996.10p 1,946.65p 1,990.00p 4358
04/01/2019 1,980.00p 1,982.00p 1,960.00p 1,980.00p 3250
03/01/2019 1,980.00p 1,997.20p 1,980.00p 1,985.00p 348
02/01/2019 1,965.00p 1,989.60p 1,950.00p 1,975.00p 2847
31/12/2018 1,957.50p 1,970.00p 1,954.80p 1,970.00p 2491
28/12/2018 1,955.00p 1,979.50p 1,930.00p 1,957.50p 1483
27/12/2018 1,965.00p 1,989.50p 1,925.00p 1,955.00p 4976
24/12/2018 1,960.00p 1,965.00p 1,930.00p 1,960.00p 5848
21/12/2018 1,975.00p 1,975.00p 1,930.60p 1,960.00p 4382
20/12/2018 1,970.00p 1,975.20p 1,940.60p 1,975.00p 2466
19/12/2018 1,975.00p 2,010.00p 1,975.00p 2,005.00p 2602
18/12/2018 2,020.00p 2,021.60p 1,961.80p 1,975.00p 3858
17/12/2018 2,050.00p 2,057.60p 2,010.00p 2,020.00p 1517
14/12/2018 2,055.00p 2,057.60p 2,030.00p 2,050.00p 1937
13/12/2018 2,075.00p 2,075.00p 2,030.00p 2,065.00p 2824
12/12/2018 2,060.00p 2,099.40p 2,044.50p 2,075.00p 1125
11/12/2018 2,045.00p 2,060.00p 2,024.50p 2,060.00p 592
10/12/2018 2,070.00p 2,070.00p 2,025.00p 2,045.00p 1691
07/12/2018 2,045.00p 2,075.00p 2,030.00p 2,075.00p 3834
06/12/2018 2,095.00p 2,102.50p 2,010.00p 2,030.00p 6595
05/12/2018 2,115.00p 2,115.00p 2,090.00p 2,105.00p 1033
04/12/2018 2,135.00p 2,135.00p 2,110.00p 2,130.00p 7462
03/12/2018 2,140.00p 2,158.60p 2,110.00p 2,140.00p 1056
30/11/2018 2,140.00p 2,140.00p 2,129.60p 2,140.00p 573
29/11/2018 2,125.00p 2,150.00p 2,100.00p 2,150.00p 8840
28/11/2018 2,165.00p 2,165.00p 2,110.50p 2,125.00p 1893
27/11/2018 2,180.00p 2,180.00p 2,150.00p 2,165.00p 510
26/11/2018 2,150.00p 2,165.00p 2,140.00p 2,165.00p 3433
23/11/2018 2,165.00p 2,178.75p 2,140.00p 2,145.00p 3605
22/11/2018 2,165.00p 2,186.80p 2,140.50p 2,170.00p 31534
21/11/2018 2,170.00p 2,196.40p 2,150.00p 2,165.00p 1644
20/11/2018 2,215.00p 2,215.00p 2,150.00p 2,165.00p 893
19/11/2018 2,200.00p 2,248.50p 2,200.00p 2,220.00p 787
16/11/2018 2,190.00p 2,200.00p 2,184.67p 2,200.00p 6716
15/11/2018 2,200.00p 2,220.00p 2,184.67p 2,190.00p 2204
14/11/2018 2,190.00p 2,198.00p 2,181.00p 2,190.00p 888
13/11/2018 2,180.00p 2,200.00p 2,154.00p 2,190.00p 5389
12/11/2018 2,175.00p 2,210.00p 2,162.00p 2,180.00p 2795
09/11/2018 2,170.00p 2,188.00p 2,157.60p 2,180.00p 3047
08/11/2018 2,185.00p 2,205.00p 2,159.50p 2,185.00p 1453
07/11/2018 2,165.00p 2,202.00p 2,165.00p 2,185.00p 1181
06/11/2018 2,165.00p 2,165.00p 2,135.00p 2,165.00p 347
05/11/2018 2,170.00p 2,185.80p 2,170.00p 2,175.00p 1306
02/11/2018 2,150.00p 2,185.20p 2,140.00p 2,170.00p 1416
01/11/2018 2,110.00p 2,130.00p 2,110.00p 2,130.00p 808
31/10/2018 2,105.00p 2,127.00p 2,105.00p 2,120.00p 1306
30/10/2018 2,095.00p 2,111.00p 2,080.20p 2,100.00p 1243
29/10/2018 2,065.00p 2,120.00p 2,065.00p 2,095.00p 3586
26/10/2018 2,055.00p 2,082.68p 2,027.20p 2,060.00p 1869
25/10/2018 2,085.00p 2,107.20p 2,040.00p 2,105.00p 6167
24/10/2018 2,120.00p 2,135.00p 2,100.00p 2,115.00p 514
23/10/2018 2,095.00p 2,115.00p 2,090.00p 2,115.00p 3742
22/10/2018 2,095.00p 2,100.00p 2,091.10p 2,095.00p 1433
19/10/2018 2,105.00p 2,107.90p 2,090.00p 2,095.00p 3192
18/10/2018 2,105.00p 2,108.50p 2,101.60p 2,105.00p 1220
17/10/2018 2,105.00p 2,118.00p 2,102.60p 2,105.00p 2959
16/10/2018 2,080.00p 2,100.00p 2,067.56p 2,075.00p 2517
15/10/2018 2,115.00p 2,128.50p 2,102.00p 2,105.00p 1844
12/10/2018 2,120.00p 2,138.40p 2,110.00p 2,115.00p 1815
11/10/2018 2,200.00p 2,200.00p 2,101.20p 2,110.00p 8148
10/10/2018 2,275.00p 2,275.00p 2,201.50p 2,205.00p 1978
09/10/2018 2,275.00p 2,284.94p 2,271.10p 2,275.00p 1179
08/10/2018 2,285.00p 2,299.70p 2,270.00p 2,275.00p 3490
05/10/2018 2,295.00p 2,299.90p 2,291.10p 2,295.00p 433
04/10/2018 2,330.00p 2,330.00p 2,290.50p 2,295.00p 132
03/10/2018 2,315.00p 2,330.00p 2,312.90p 2,330.00p 1411
02/10/2018 2,315.00p 2,315.00p 2,312.90p 2,315.00p 951
01/10/2018 2,315.00p 2,333.20p 2,311.87p 2,315.00p 2886
28/09/2018 2,320.00p 2,334.00p 2,300.00p 2,325.00p 1322
27/09/2018 2,310.00p 2,335.60p 2,302.00p 2,320.00p 6620
26/09/2018 2,300.00p 2,318.80p 2,300.00p 2,310.00p 2449
25/09/2018 2,290.00p 2,300.00p 2,290.00p 2,300.00p 106
24/09/2018 2,285.00p 2,297.40p 2,285.00p 2,290.00p 332
21/09/2018 2,290.00p 2,297.80p 2,290.00p 2,290.00p 2442
20/09/2018 2,295.00p 2,295.00p 2,283.00p 2,285.00p 2486
19/09/2018 2,290.00p 2,305.00p 2,280.00p 2,305.00p 3255
18/09/2018 2,285.00p 2,301.30p 2,280.00p 2,290.00p 415
17/09/2018 2,270.00p 2,289.60p 2,269.80p 2,285.00p 1176
14/09/2018 2,265.00p 2,277.00p 2,265.00p 2,275.00p 2322
13/09/2018 2,245.00p 2,268.00p 2,245.00p 2,265.00p 7403
12/09/2018 2,235.00p 2,257.80p 2,235.00p 2,250.00p 2165
11/09/2018 2,245.00p 2,249.90p 2,240.00p 2,245.00p 2085
10/09/2018 2,240.00p 2,270.00p 2,240.00p 2,255.00p 15768
07/09/2018 2,225.00p 2,230.00p 2,221.20p 2,225.00p 1045
06/09/2018 2,245.00p 2,246.70p 2,222.40p 2,225.00p 2664
05/09/2018 2,245.00p 2,257.00p 2,233.30p 2,245.00p 3233
04/09/2018 2,275.00p 2,278.80p 2,230.00p 2,250.00p 2377
03/09/2018 2,295.00p 2,300.00p 2,270.00p 2,275.00p 681
31/08/2018 2,265.00p 2,300.00p 2,262.00p 2,300.00p 7048
30/08/2018 2,265.00p 2,270.00p 2,250.00p 2,265.00p 1934

*Close Price adjusted for both dividends and splits