RIT Capital Partners (RCP) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. RIT Capital Partners

Date Open High Low Close* Volume
03/12/2015 1,625.00p 1,630.00p 1,590.00p 1,593.00p 87385
02/12/2015 1,590.00p 1,630.00p 1,590.00p 1,616.00p 136258
01/12/2015 1,582.00p 1,599.00p 1,580.00p 1,598.00p 85556
30/11/2015 1,581.00p 1,593.57p 1,580.00p 1,593.00p 84904
27/11/2015 1,588.00p 1,591.00p 1,580.00p 1,588.00p 158542
26/11/2015 1,576.00p 1,599.72p 1,576.00p 1,595.00p 57261
25/11/2015 1,582.00p 1,593.00p 1,578.00p 1,588.00p 89966
24/11/2015 1,610.00p 1,615.04p 1,580.00p 1,584.00p 83539
23/11/2015 1,603.00p 1,615.00p 1,598.00p 1,600.00p 64001
20/11/2015 1,600.00p 1,614.00p 1,592.00p 1,609.00p 64841
19/11/2015 1,596.00p 1,613.00p 1,595.00p 1,605.00p 90831
18/11/2015 1,603.00p 1,612.92p 1,588.00p 1,596.00p 112191
17/11/2015 1,600.00p 1,609.12p 1,585.00p 1,587.00p 84576
16/11/2015 1,570.00p 1,595.00p 1,570.00p 1,595.00p 70626
13/11/2015 1,604.00p 1,604.00p 1,580.00p 1,582.00p 71500
12/11/2015 1,604.00p 1,619.00p 1,592.00p 1,598.00p 106089
11/11/2015 1,625.00p 1,635.00p 1,608.00p 1,612.00p 100120
10/11/2015 1,625.00p 1,630.00p 1,602.00p 1,606.00p 91150
09/11/2015 1,600.00p 1,633.20p 1,600.00p 1,621.00p 99363
06/11/2015 1,625.00p 1,628.80p 1,601.00p 1,604.00p 71407
05/11/2015 1,629.00p 1,630.00p 1,606.00p 1,616.00p 109435
04/11/2015 1,600.00p 1,640.00p 1,596.50p 1,628.00p 164864
03/11/2015 1,600.00p 1,608.00p 1,584.40p 1,601.00p 96751
02/11/2015 1,578.00p 1,595.00p 1,566.00p 1,593.00p 81923
30/10/2015 1,585.00p 1,585.00p 1,572.00p 1,574.00p 69236
29/10/2015 1,575.00p 1,589.35p 1,572.00p 1,572.00p 59384
28/10/2015 1,565.00p 1,594.96p 1,565.00p 1,588.00p 87110
27/10/2015 1,575.00p 1,585.00p 1,560.00p 1,573.00p 106082
26/10/2015 1,562.00p 1,584.95p 1,560.00p 1,569.00p 78540
23/10/2015 1,541.00p 1,580.00p 1,541.00p 1,573.00p 131310
22/10/2015 1,535.00p 1,550.13p 1,535.00p 1,545.00p 57830
21/10/2015 1,550.00p 1,555.00p 1,536.00p 1,545.00p 83381
20/10/2015 1,532.00p 1,553.95p 1,532.00p 1,545.00p 86858
19/10/2015 1,565.00p 1,565.00p 1,530.00p 1,538.00p 103447
16/10/2015 1,540.00p 1,565.00p 1,540.00p 1,546.00p 96350
15/10/2015 1,525.00p 1,549.00p 1,525.00p 1,543.00p 76630
14/10/2015 1,545.00p 1,545.00p 1,528.00p 1,531.00p 98485
13/10/2015 1,520.00p 1,541.97p 1,520.00p 1,540.00p 77967
12/10/2015 1,532.00p 1,550.00p 1,524.00p 1,535.00p 164428
09/10/2015 1,520.00p 1,537.96p 1,516.80p 1,536.00p 91568
08/10/2015 1,520.00p 1,520.00p 1,511.00p 1,515.00p 79768
07/10/2015 1,526.00p 1,535.00p 1,512.00p 1,519.00p 76796
06/10/2015 1,530.00p 1,535.00p 1,516.00p 1,525.00p 71046
05/10/2015 1,510.00p 1,527.89p 1,510.00p 1,523.00p 76896
02/10/2015 1,515.00p 1,515.00p 1,494.95p 1,507.00p 46746
01/10/2015 1,503.00p 1,517.00p 1,482.00p 1,503.00p 79185
30/09/2015 1,485.00p 1,503.90p 1,485.00p 1,499.00p 57626
29/09/2015 1,485.00p 1,495.16p 1,475.00p 1,485.00p 100948
28/09/2015 1,510.00p 1,510.00p 1,489.05p 1,493.00p 101473
25/09/2015 1,470.00p 1,515.00p 1,470.00p 1,509.00p 131665
24/09/2015 1,502.00p 1,510.00p 1,466.00p 1,473.00p 116471
23/09/2015 1,495.00p 1,510.00p 1,495.00p 1,503.00p 75441
22/09/2015 1,520.00p 1,522.00p 1,494.00p 1,494.00p 95316
21/09/2015 1,523.00p 1,524.94p 1,516.00p 1,517.00p 105722
18/09/2015 1,521.00p 1,535.00p 1,511.00p 1,518.00p 136882
17/09/2015 1,521.00p 1,536.00p 1,521.00p 1,526.00p 86639
16/09/2015 1,524.00p 1,534.75p 1,520.00p 1,520.00p 58061
15/09/2015 1,506.00p 1,523.00p 1,506.00p 1,517.00p 95181
14/09/2015 1,507.00p 1,519.12p 1,502.00p 1,510.00p 87462
11/09/2015 1,522.00p 1,524.56p 1,506.20p 1,508.00p 117725
10/09/2015 1,540.00p 1,541.23p 1,520.00p 1,522.00p 96659
09/09/2015 1,542.00p 1,553.00p 1,536.00p 1,538.00p 194917
08/09/2015 1,520.00p 1,530.00p 1,520.00p 1,527.00p 82053
07/09/2015 1,528.00p 1,539.00p 1,521.00p 1,523.00p 106920
04/09/2015 1,550.00p 1,562.94p 1,527.00p 1,527.00p 104570
03/09/2015 1,541.00p 1,572.00p 1,540.00p 1,570.00p 93575
02/09/2015 1,516.00p 1,545.00p 1,516.00p 1,540.00p 102017
01/09/2015 1,530.00p 1,537.92p 1,511.00p 1,520.00p 125537
28/08/2015 1,545.00p 1,554.90p 1,525.00p 1,547.00p 114681
27/08/2015 1,532.00p 1,547.93p 1,518.00p 1,533.00p 132479
26/08/2015 1,507.00p 1,525.00p 1,498.22p 1,511.00p 118585
25/08/2015 1,431.00p 1,550.00p 1,431.00p 1,531.00p 265966
24/08/2015 1,444.00p 1,450.00p 1,393.64p 1,436.00p 315934
21/08/2015 1,510.00p 1,510.00p 1,466.00p 1,466.00p 140135
20/08/2015 1,530.00p 1,538.00p 1,516.00p 1,521.00p 84908
19/08/2015 1,549.00p 1,555.00p 1,526.00p 1,538.00p 104932
18/08/2015 1,550.00p 1,559.66p 1,550.00p 1,553.00p 82987
17/08/2015 1,560.00p 1,568.00p 1,551.00p 1,554.00p 92928
14/08/2015 1,561.00p 1,568.00p 1,560.00p 1,560.00p 67697
13/08/2015 1,570.00p 1,580.00p 1,564.00p 1,568.00p 77807
12/08/2015 1,580.00p 1,584.95p 1,555.00p 1,563.00p 115239
11/08/2015 1,603.00p 1,603.00p 1,581.00p 1,588.00p 86519
10/08/2015 1,595.00p 1,604.23p 1,590.00p 1,597.00p 74907
07/08/2015 1,613.00p 1,613.00p 1,596.17p 1,602.00p 34745
06/08/2015 1,594.00p 1,612.00p 1,585.20p 1,611.00p 92619
05/08/2015 1,576.00p 1,597.00p 1,568.96p 1,594.00p 118111
04/08/2015 1,583.00p 1,583.00p 1,576.16p 1,578.00p 123875
03/08/2015 1,570.00p 1,585.00p 1,568.60p 1,585.00p 63734
31/07/2015 1,565.00p 1,583.56p 1,565.00p 1,572.00p 82011
30/07/2015 1,588.00p 1,588.00p 1,565.00p 1,565.00p 93810
29/07/2015 1,580.00p 1,589.42p 1,575.00p 1,578.00p 185245
28/07/2015 1,585.00p 1,595.20p 1,576.00p 1,577.00p 61881
27/07/2015 1,585.00p 1,601.00p 1,580.00p 1,580.00p 64538
24/07/2015 1,605.00p 1,613.00p 1,600.00p 1,600.00p 50360
23/07/2015 1,594.00p 1,613.00p 1,591.72p 1,612.00p 120554
22/07/2015 1,587.00p 1,600.00p 1,587.00p 1,600.00p 109990
21/07/2015 1,594.00p 1,605.00p 1,594.00p 1,600.00p 67296
20/07/2015 1,585.00p 1,605.00p 1,585.00p 1,602.00p 89450
17/07/2015 1,588.00p 1,595.00p 1,580.00p 1,592.00p 125075
16/07/2015 1,580.00p 1,590.00p 1,572.88p 1,587.00p 94827
15/07/2015 1,565.00p 1,580.00p 1,565.00p 1,575.00p 66105
14/07/2015 1,575.00p 1,585.00p 1,557.00p 1,574.00p 136081
13/07/2015 1,573.00p 1,582.00p 1,569.76p 1,581.00p 97283
10/07/2015 1,567.00p 1,580.56p 1,566.00p 1,571.00p 82073
09/07/2015 1,557.00p 1,571.91p 1,555.00p 1,557.00p 56027
08/07/2015 1,568.00p 1,574.55p 1,562.00p 1,566.00p 74275
07/07/2015 1,580.00p 1,587.00p 1,571.00p 1,571.00p 86594
06/07/2015 1,569.00p 1,585.00p 1,566.25p 1,581.00p 93640
03/07/2015 1,583.00p 1,589.00p 1,582.00p 1,586.00p 74214
02/07/2015 1,570.00p 1,586.00p 1,565.00p 1,585.00p 115690
01/07/2015 1,545.00p 1,575.00p 1,545.00p 1,547.00p 93942
30/06/2015 1,528.00p 1,555.00p 1,522.00p 1,547.00p 123289
29/06/2015 1,511.00p 1,542.00p 1,500.00p 1,525.00p 130136
26/06/2015 1,535.00p 1,541.80p 1,530.00p 1,539.00p 87568
25/06/2015 1,538.00p 1,548.00p 1,536.00p 1,542.00p 103067
24/06/2015 1,547.00p 1,547.01p 1,533.48p 1,543.00p 89775
23/06/2015 1,550.00p 1,550.00p 1,538.00p 1,541.00p 86904
22/06/2015 1,540.00p 1,551.45p 1,532.04p 1,539.00p 121424
19/06/2015 1,539.00p 1,550.00p 1,530.00p 1,532.00p 246597
18/06/2015 1,542.00p 1,549.00p 1,537.00p 1,545.00p 103105
17/06/2015 1,547.00p 1,550.00p 1,540.00p 1,547.00p 75229
16/06/2015 1,540.00p 1,550.00p 1,540.00p 1,545.00p 146847
15/06/2015 1,561.00p 1,565.00p 1,548.00p 1,548.00p 102077
12/06/2015 1,565.00p 1,571.00p 1,561.00p 1,565.00p 113315
11/06/2015 1,552.00p 1,573.00p 1,547.48p 1,568.00p 130969
10/06/2015 1,535.00p 1,550.03p 1,535.00p 1,549.00p 131956
09/06/2015 1,550.00p 1,557.66p 1,537.00p 1,540.00p 115905
08/06/2015 1,560.00p 1,560.00p 1,555.00p 1,558.00p 75122
05/06/2015 1,564.00p 1,567.00p 1,550.00p 1,557.00p 144975
04/06/2015 1,576.00p 1,585.00p 1,556.00p 1,559.00p 113411
03/06/2015 1,568.00p 1,590.00p 1,568.00p 1,586.00p 92087
02/06/2015 1,575.00p 1,582.00p 1,568.00p 1,575.00p 79986
01/06/2015 1,580.00p 1,586.30p 1,571.00p 1,576.00p 89444
29/05/2015 1,575.00p 1,587.00p 1,575.00p 1,582.00p 117079
28/05/2015 1,575.00p 1,586.36p 1,575.00p 1,585.00p 71117
27/05/2015 1,593.00p 1,593.00p 1,579.00p 1,580.00p 81371
26/05/2015 1,600.00p 1,600.00p 1,584.00p 1,589.00p 80910
22/05/2015 1,600.00p 1,600.00p 1,591.95p 1,595.00p 59350
21/05/2015 1,590.00p 1,600.00p 1,585.00p 1,590.00p 70509
20/05/2015 1,595.00p 1,600.00p 1,587.77p 1,599.00p 92443
19/05/2015 1,590.00p 1,595.00p 1,579.02p 1,591.00p 108339
18/05/2015 1,583.00p 1,596.42p 1,578.06p 1,587.00p 114553
15/05/2015 1,577.00p 1,588.00p 1,577.00p 1,584.00p 108264
14/05/2015 1,582.00p 1,589.99p 1,578.00p 1,585.00p 106882
13/05/2015 1,598.00p 1,607.98p 1,585.83p 1,590.00p 185061
12/05/2015 1,596.00p 1,608.00p 1,585.00p 1,599.00p 181345
11/05/2015 1,593.00p 1,614.00p 1,593.00p 1,612.00p 225398
08/05/2015 1,585.00p 1,609.00p 1,583.53p 1,608.00p 220988
07/05/2015 1,580.00p 1,585.00p 1,570.00p 1,585.00p 113501
06/05/2015 1,579.00p 1,581.00p 1,571.00p 1,575.00p 102502
05/05/2015 1,575.00p 1,590.00p 1,571.04p 1,574.00p 132454
01/05/2015 1,575.00p 1,584.09p 1,570.00p 1,573.00p 126962
30/04/2015 1,595.00p 1,595.00p 1,575.00p 1,579.00p 124130
29/04/2015 1,609.00p 1,609.00p 1,590.00p 1,590.00p 183023
28/04/2015 1,598.00p 1,614.00p 1,591.00p 1,609.00p 196495
27/04/2015 1,589.00p 1,605.20p 1,585.80p 1,601.00p 111009
24/04/2015 1,590.00p 1,595.09p 1,586.00p 1,589.00p 87967
23/04/2015 1,588.00p 1,595.00p 1,582.00p 1,586.00p 96872
22/04/2015 1,582.00p 1,591.72p 1,578.50p 1,585.00p 150562
21/04/2015 1,586.00p 1,600.48p 1,585.00p 1,586.00p 123957
20/04/2015 1,590.00p 1,596.00p 1,586.64p 1,587.00p 132217
17/04/2015 1,599.00p 1,602.00p 1,583.56p 1,588.00p 86432
16/04/2015 1,613.00p 1,615.00p 1,595.00p 1,596.00p 151845
15/04/2015 1,591.00p 1,608.00p 1,589.23p 1,602.00p 91251
14/04/2015 1,589.00p 1,601.00p 1,586.48p 1,597.00p 119711
13/04/2015 1,590.00p 1,596.00p 1,590.00p 1,596.00p 96804
10/04/2015 1,581.00p 1,596.00p 1,581.00p 1,596.00p 121783
09/04/2015 1,585.00p 1,589.00p 1,577.78p 1,589.00p 130058
08/04/2015 1,577.00p 1,585.00p 1,571.00p 1,580.00p 112662
07/04/2015 1,562.00p 1,578.00p 1,562.00p 1,578.00p 150100
02/04/2015 1,560.00p 1,574.00p 1,550.46p 1,565.00p 151081
01/04/2015 1,555.00p 1,575.00p 1,536.76p 1,570.00p 184604
31/03/2015 1,571.00p 1,580.00p 1,558.50p 1,567.00p 169703
30/03/2015 1,561.00p 1,573.00p 1,561.00p 1,565.00p 182098
27/03/2015 1,576.00p 1,576.00p 1,562.00p 1,562.00p 123515
26/03/2015 1,565.00p 1,579.00p 1,558.88p 1,567.00p 124318
25/03/2015 1,598.00p 1,604.00p 1,576.00p 1,577.00p 136579
24/03/2015 1,590.00p 1,605.00p 1,590.00p 1,594.00p 162043
23/03/2015 1,600.00p 1,605.00p 1,593.60p 1,597.00p 147316
20/03/2015 1,580.00p 1,603.00p 1,572.80p 1,598.00p 218223
19/03/2015 1,558.00p 1,580.00p 1,558.00p 1,580.00p 161238
18/03/2015 1,550.00p 1,572.00p 1,550.00p 1,565.00p 232053
17/03/2015 1,549.00p 1,567.00p 1,548.32p 1,564.00p 120908
16/03/2015 1,544.00p 1,560.00p 1,543.66p 1,559.00p 122444
13/03/2015 1,549.00p 1,553.20p 1,541.00p 1,546.00p 92590
12/03/2015 1,552.00p 1,560.00p 1,543.00p 1,558.00p 130314
11/03/2015 1,550.00p 1,560.00p 1,540.00p 1,552.00p 150435
10/03/2015 1,570.00p 1,570.00p 1,540.00p 1,542.00p 202091
09/03/2015 1,560.00p 1,579.00p 1,553.51p 1,565.00p 183264
06/03/2015 1,568.00p 1,583.38p 1,555.00p 1,560.00p 170291
05/03/2015 1,535.00p 1,565.00p 1,528.77p 1,560.00p 123575
04/03/2015 1,540.00p 1,540.00p 1,528.66p 1,535.00p 95071
03/03/2015 1,534.00p 1,543.92p 1,526.09p 1,531.00p 130268
02/03/2015 1,521.00p 1,535.00p 1,521.00p 1,531.00p 126982
27/02/2015 1,520.00p 1,530.00p 1,520.00p 1,522.00p 95466
26/02/2015 1,525.00p 1,530.00p 1,516.00p 1,529.00p 107873
25/02/2015 1,520.00p 1,530.00p 1,514.24p 1,528.00p 116417
24/02/2015 1,505.00p 1,519.00p 1,505.00p 1,519.00p 109624
23/02/2015 1,509.00p 1,520.00p 1,505.00p 1,515.00p 124683
20/02/2015 1,505.00p 1,515.00p 1,497.30p 1,515.00p 81118

*Close Price adjusted for both dividends and splits