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
20/12/2011 1,193.00p 1,202.49p 1,182.00p 1,187.00p 81950
19/12/2011 1,208.00p 1,224.89p 1,190.00p 1,194.00p 117847
16/12/2011 1,249.00p 1,257.00p 1,217.00p 1,220.00p 163678
15/12/2011 1,220.00p 1,237.00p 1,203.11p 1,235.00p 146206
14/12/2011 1,209.00p 1,220.00p 1,188.00p 1,220.00p 115543
13/12/2011 1,213.00p 1,230.00p 1,201.00p 1,202.00p 101448
12/12/2011 1,243.00p 1,243.00p 1,200.00p 1,200.00p 97998
09/12/2011 1,216.00p 1,269.93p 1,216.00p 1,233.00p 132039
08/12/2011 1,247.00p 1,247.00p 1,210.26p 1,233.00p 111274
07/12/2011 1,263.00p 1,263.00p 1,219.00p 1,232.00p 120633
06/12/2011 1,260.00p 1,260.00p 1,229.00p 1,249.00p 178853
05/12/2011 1,223.00p 1,274.00p 1,221.00p 1,263.00p 88156
02/12/2011 1,230.00p 1,232.80p 1,129.00p 1,223.00p 134553
01/12/2011 1,246.00p 1,252.00p 1,220.00p 1,220.00p 144335
30/11/2011 1,259.00p 1,268.89p 1,220.32p 1,240.00p 537220
29/11/2011 1,290.00p 1,305.00p 1,256.00p 1,260.00p 243929
28/11/2011 1,302.00p 1,315.00p 1,290.00p 1,305.00p 66396
25/11/2011 1,287.00p 1,308.49p 1,268.00p 1,289.00p 83502
24/11/2011 1,287.00p 1,318.70p 1,274.00p 1,274.00p 75759
23/11/2011 1,287.00p 1,295.00p 1,274.00p 1,279.00p 55129
22/11/2011 1,299.00p 1,310.00p 1,282.00p 1,282.00p 128225
21/11/2011 1,308.00p 1,332.49p 1,281.50p 1,284.00p 95943
18/11/2011 1,320.00p 1,320.00p 1,305.00p 1,312.00p 78423
17/11/2011 1,344.00p 1,344.00p 1,306.11p 1,325.00p 69565
16/11/2011 1,312.00p 1,353.89p 1,312.00p 1,344.00p 142832
15/11/2011 1,324.00p 1,339.00p 1,316.20p 1,330.00p 136472
14/11/2011 1,333.00p 1,349.00p 1,322.00p 1,336.00p 81813
11/11/2011 1,327.00p 1,341.00p 1,316.00p 1,336.00p 74662
10/11/2011 1,310.00p 1,335.00p 1,297.63p 1,333.00p 104270
09/11/2011 1,373.00p 1,380.00p 1,322.00p 1,328.00p 106415
08/11/2011 1,338.00p 1,378.00p 1,325.51p 1,360.00p 193699
07/11/2011 1,321.00p 1,338.00p 1,306.00p 1,334.00p 97646
04/11/2011 1,345.00p 1,345.00p 1,327.00p 1,338.00p 87541
03/11/2011 1,318.00p 1,346.00p 1,295.00p 1,339.00p 101035
02/11/2011 1,325.00p 1,332.00p 1,305.00p 1,326.00p 103658
01/11/2011 1,314.00p 1,318.89p 1,303.00p 1,306.00p 238058
31/10/2011 1,333.00p 1,348.56p 1,318.11p 1,320.00p 197347
28/10/2011 1,345.00p 1,350.00p 1,326.69p 1,348.00p 105967
27/10/2011 1,330.00p 1,345.00p 1,304.60p 1,345.00p 119809
26/10/2011 1,306.00p 1,327.00p 1,300.00p 1,304.00p 55161
25/10/2011 1,320.00p 1,327.00p 1,301.00p 1,322.00p 39659
24/10/2011 1,328.00p 1,328.00p 1,306.00p 1,320.00p 69498
21/10/2011 1,314.00p 1,329.39p 1,296.00p 1,306.00p 54270
20/10/2011 1,308.00p 1,320.00p 1,284.00p 1,300.00p 58849
19/10/2011 1,314.00p 1,324.00p 1,301.11p 1,303.00p 86087
18/10/2011 1,306.00p 1,306.00p 1,276.11p 1,294.00p 152550
17/10/2011 1,323.00p 1,324.00p 1,300.00p 1,302.00p 97050
14/10/2011 1,303.00p 1,320.00p 1,292.00p 1,314.00p 86241
13/10/2011 1,308.00p 1,317.00p 1,300.00p 1,300.00p 78497
12/10/2011 1,262.00p 1,317.00p 1,262.00p 1,313.00p 124608
11/10/2011 1,294.00p 1,294.00p 1,261.00p 1,267.00p 80069
10/10/2011 1,264.00p 1,305.00p 1,264.00p 1,282.00p 55557
07/10/2011 1,280.00p 1,293.00p 1,260.00p 1,271.00p 109917
06/10/2011 1,260.00p 1,273.00p 1,250.51p 1,261.00p 104886
05/10/2011 1,220.00p 1,256.00p 1,194.91p 1,244.00p 173062
04/10/2011 1,194.00p 1,204.00p 1,186.00p 1,188.00p 75638
03/10/2011 1,198.00p 1,216.00p 1,192.00p 1,216.00p 79411
30/09/2011 1,215.00p 1,227.00p 1,214.00p 1,215.00p 91591
29/09/2011 1,227.00p 1,234.64p 1,211.00p 1,224.00p 924985
28/09/2011 1,210.00p 1,227.00p 1,203.00p 1,227.00p 82343
27/09/2011 1,207.00p 1,222.00p 1,185.98p 1,217.00p 142219
26/09/2011 1,199.00p 1,207.00p 1,175.00p 1,190.00p 245324
23/09/2011 1,196.00p 1,206.89p 1,195.00p 1,195.00p 252220
22/09/2011 1,230.00p 1,230.00p 1,194.00p 1,195.00p 202446
21/09/2011 1,269.00p 1,276.63p 1,232.00p 1,232.00p 119198
20/09/2011 1,244.00p 1,274.00p 1,242.00p 1,257.00p 82744
19/09/2011 1,264.00p 1,269.49p 1,237.00p 1,250.00p 79076
16/09/2011 1,264.00p 1,270.00p 1,243.51p 1,270.00p 91805
15/09/2011 1,239.00p 1,267.00p 1,232.11p 1,251.00p 67426
14/09/2011 1,224.00p 1,261.00p 1,201.30p 1,255.00p 97343
13/09/2011 1,209.00p 1,230.00p 1,190.00p 1,229.00p 82983
12/09/2011 1,190.00p 1,211.00p 1,172.00p 1,211.00p 60964
09/09/2011 1,233.00p 1,250.00p 1,205.00p 1,205.00p 71133
08/09/2011 1,240.00p 1,265.00p 1,230.51p 1,240.00p 68007
07/09/2011 1,208.00p 1,240.00p 1,208.00p 1,240.00p 193536
06/09/2011 1,206.00p 1,220.00p 1,120.00p 1,220.00p 147862
05/09/2011 1,199.00p 1,223.49p 1,191.00p 1,199.00p 100740
02/09/2011 1,250.00p 1,264.00p 1,220.00p 1,222.00p 80723
01/09/2011 1,242.00p 1,264.00p 1,240.00p 1,264.00p 48757
31/08/2011 1,225.00p 1,262.00p 1,223.10p 1,243.00p 134376
30/08/2011 1,240.00p 1,256.00p 1,222.00p 1,223.00p 83962
26/08/2011 1,210.00p 1,230.00p 1,196.00p 1,218.00p 63962
25/08/2011 1,268.00p 1,288.89p 1,211.00p 1,212.00p 105852
24/08/2011 1,263.00p 1,276.66p 1,249.00p 1,270.00p 49879
23/08/2011 1,252.00p 1,283.49p 1,235.00p 1,250.00p 82832
22/08/2011 1,225.00p 1,274.19p 1,221.85p 1,254.00p 123928
19/08/2011 1,222.00p 1,251.00p 1,205.00p 1,247.00p 85479
18/08/2011 1,271.00p 1,278.00p 1,220.00p 1,238.00p 59101
17/08/2011 1,262.00p 1,282.00p 1,261.00p 1,280.00p 94506
16/08/2011 1,301.00p 1,304.76p 1,266.00p 1,271.00p 91609
15/08/2011 1,308.00p 1,308.00p 1,290.11p 1,297.00p 70826
12/08/2011 1,290.00p 1,313.00p 1,283.13p 1,292.00p 132265
11/08/2011 1,244.00p 1,302.00p 1,240.00p 1,302.00p 191089
10/08/2011 1,215.00p 1,262.00p 1,215.00p 1,223.00p 219829
09/08/2011 1,166.00p 1,207.00p 1,130.00p 1,207.00p 222980
08/08/2011 1,170.00p 1,209.00p 1,162.00p 1,173.00p 185809
05/08/2011 1,220.00p 1,220.00p 1,186.00p 1,206.00p 145501
04/08/2011 1,250.00p 1,258.00p 1,232.00p 1,238.00p 121958
03/08/2011 1,258.00p 1,265.00p 1,230.00p 1,230.00p 85545
02/08/2011 1,275.00p 1,288.00p 1,257.00p 1,257.00p 55013
01/08/2011 1,285.00p 1,307.57p 1,275.00p 1,276.00p 70992
29/07/2011 1,285.00p 1,303.00p 1,280.00p 1,280.00p 98043
28/07/2011 1,292.00p 1,299.00p 1,286.00p 1,292.00p 71526
27/07/2011 1,291.00p 1,312.49p 1,286.00p 1,286.00p 128042
26/07/2011 1,300.00p 1,315.00p 1,300.00p 1,302.00p 112061
25/07/2011 1,300.00p 1,315.30p 1,293.00p 1,300.00p 78126
22/07/2011 1,302.00p 1,326.00p 1,302.00p 1,302.00p 126010
21/07/2011 1,325.00p 1,327.00p 1,297.44p 1,302.00p 106531
20/07/2011 1,324.00p 1,324.00p 1,300.11p 1,317.00p 81984
19/07/2011 1,310.00p 1,321.85p 1,307.00p 1,310.00p 108268
18/07/2011 1,326.00p 1,326.00p 1,303.51p 1,319.00p 50257
15/07/2011 1,295.00p 1,329.00p 1,295.00p 1,328.00p 149051
14/07/2011 1,321.00p 1,325.32p 1,303.00p 1,322.00p 90396
13/07/2011 1,310.00p 1,326.58p 1,310.00p 1,325.00p 95878
12/07/2011 1,308.00p 1,328.00p 1,290.00p 1,327.00p 93919
11/07/2011 1,305.00p 1,329.89p 1,301.00p 1,303.00p 63450
08/07/2011 1,339.00p 1,339.89p 1,312.00p 1,314.00p 60220
07/07/2011 1,320.00p 1,340.00p 1,311.00p 1,334.00p 77250
06/07/2011 1,312.00p 1,319.00p 1,303.00p 1,309.00p 78982
05/07/2011 1,311.00p 1,319.03p 1,302.00p 1,307.00p 64719
04/07/2011 1,310.00p 1,318.65p 1,305.11p 1,309.00p 85069
01/07/2011 1,296.00p 1,320.00p 1,296.00p 1,316.00p 94391
30/06/2011 1,304.00p 1,309.00p 1,290.00p 1,296.00p 127062
29/06/2011 1,313.00p 1,325.89p 1,301.51p 1,303.00p 84800
28/06/2011 1,306.00p 1,320.00p 1,300.00p 1,311.00p 93148
27/06/2011 1,285.00p 1,311.00p 1,285.00p 1,307.00p 68124
24/06/2011 1,293.00p 1,314.00p 1,288.00p 1,296.00p 71094
23/06/2011 1,306.00p 1,313.00p 1,290.00p 1,290.00p 67933
22/06/2011 1,299.00p 1,310.00p 1,293.80p 1,306.00p 56020
21/06/2011 1,305.00p 1,314.23p 1,294.00p 1,304.00p 84530
20/06/2011 1,298.00p 1,320.00p 1,290.00p 1,309.00p 68530
17/06/2011 1,310.00p 1,310.00p 1,290.11p 1,301.00p 347631
16/06/2011 1,295.00p 1,310.00p 1,289.11p 1,307.00p 60094
15/06/2011 1,306.00p 1,315.00p 1,289.00p 1,293.00p 80774
14/06/2011 1,316.00p 1,323.89p 1,305.11p 1,311.00p 72795
13/06/2011 1,310.00p 1,324.00p 1,306.00p 1,316.00p 92560
10/06/2011 1,327.00p 1,328.00p 1,305.00p 1,313.00p 66541
09/06/2011 1,307.00p 1,327.00p 1,297.11p 1,327.00p 94013
08/06/2011 1,303.00p 1,326.00p 1,295.00p 1,317.00p 134320
07/06/2011 1,290.00p 1,313.00p 1,290.00p 1,313.00p 164707
06/06/2011 1,287.00p 1,295.00p 1,273.00p 1,295.00p 90452
03/06/2011 1,304.00p 1,307.00p 1,267.38p 1,288.00p 213707
02/06/2011 1,275.00p 1,298.50p 1,275.00p 1,287.00p 123833
01/06/2011 1,306.00p 1,315.00p 1,282.00p 1,290.00p 109724
31/05/2011 1,310.00p 1,329.24p 1,297.00p 1,303.00p 84711
27/05/2011 1,307.00p 1,327.00p 1,298.51p 1,310.00p 81038
26/05/2011 1,308.00p 1,329.00p 1,302.88p 1,303.00p 51049
25/05/2011 1,317.00p 1,328.00p 1,306.00p 1,319.00p 60439
24/05/2011 1,322.00p 1,330.00p 1,309.51p 1,323.00p 59307
23/05/2011 1,302.00p 1,320.00p 1,295.00p 1,316.00p 65048
20/05/2011 1,313.00p 1,329.00p 1,308.00p 1,317.00p 58120
19/05/2011 1,314.00p 1,321.00p 1,302.00p 1,320.00p 128083
18/05/2011 1,311.00p 1,317.54p 1,294.00p 1,305.00p 120934
17/05/2011 1,305.00p 1,306.00p 1,289.00p 1,299.00p 85703
16/05/2011 1,305.00p 1,312.00p 1,286.00p 1,310.00p 118026
13/05/2011 1,299.00p 1,323.00p 1,299.00p 1,306.00p 113267
12/05/2011 1,300.00p 1,310.00p 1,285.00p 1,296.00p 105187
11/05/2011 1,320.00p 1,332.00p 1,300.00p 1,300.00p 77757
10/05/2011 1,320.00p 1,322.42p 1,305.00p 1,310.00p 37529
09/05/2011 1,314.00p 1,323.89p 1,308.53p 1,309.00p 58643
06/05/2011 1,315.00p 1,322.00p 1,310.00p 1,322.00p 205864
05/05/2011 1,319.00p 1,328.00p 1,310.00p 1,326.00p 144602
04/05/2011 1,327.00p 1,327.00p 1,303.00p 1,315.00p 116941
03/05/2011 1,320.00p 1,329.00p 1,307.00p 1,313.00p 110976
28/04/2011 1,318.00p 1,324.75p 1,314.00p 1,320.00p 146717
27/04/2011 1,328.00p 1,328.00p 1,309.51p 1,320.00p 130690
26/04/2011 1,311.00p 1,329.00p 1,311.00p 1,318.00p 98400
21/04/2011 1,315.00p 1,330.00p 1,311.00p 1,318.00p 126895
20/04/2011 1,294.00p 1,322.45p 1,294.00p 1,312.00p 77957
19/04/2011 1,279.00p 1,299.00p 1,279.00p 1,296.00p 57106
18/04/2011 1,294.00p 1,298.89p 1,270.00p 1,279.00p 96484
15/04/2011 1,292.00p 1,292.00p 1,272.00p 1,288.00p 227275
14/04/2011 1,292.00p 1,299.00p 1,271.00p 1,286.00p 99169
13/04/2011 1,315.00p 1,327.00p 1,296.30p 1,297.00p 104842
12/04/2011 1,327.00p 1,332.89p 1,302.00p 1,306.00p 97634
11/04/2011 1,313.00p 1,336.00p 1,307.30p 1,325.00p 88237
08/04/2011 1,318.00p 1,323.52p 1,305.00p 1,318.00p 52605
07/04/2011 1,307.00p 1,329.00p 1,307.00p 1,316.00p 49782
06/04/2011 1,314.00p 1,324.00p 1,306.42p 1,320.00p 76876
05/04/2011 1,304.00p 1,312.00p 1,286.00p 1,305.00p 142077
04/04/2011 1,311.00p 1,321.12p 1,286.73p 1,302.00p 169879
01/04/2011 1,320.00p 1,327.64p 1,310.24p 1,319.00p 233990
31/03/2011 1,329.00p 1,330.00p 1,307.00p 1,307.00p 146010
30/03/2011 1,300.00p 1,337.00p 1,300.00p 1,323.00p 195262
29/03/2011 1,285.00p 1,316.00p 1,275.38p 1,316.00p 134150
28/03/2011 1,260.00p 1,297.00p 1,250.00p 1,286.00p 170851
25/03/2011 1,258.00p 1,272.00p 1,246.72p 1,268.00p 90671
24/03/2011 1,250.00p 1,256.89p 1,244.00p 1,253.00p 149394
23/03/2011 1,240.00p 1,253.00p 1,240.00p 1,250.00p 94697
22/03/2011 1,251.00p 1,261.25p 1,238.00p 1,238.00p 95647
21/03/2011 1,241.00p 1,269.34p 1,238.00p 1,242.00p 123698
18/03/2011 1,248.00p 1,254.00p 1,235.00p 1,241.00p 221164
17/03/2011 1,226.00p 1,249.56p 1,226.00p 1,235.00p 211531
16/03/2011 1,228.00p 1,240.00p 1,220.00p 1,222.00p 183064
15/03/2011 1,235.00p 1,236.00p 1,202.00p 1,211.00p 181762
14/03/2011 1,259.00p 1,269.00p 1,237.00p 1,243.00p 92648
11/03/2011 1,246.00p 1,264.00p 1,245.01p 1,254.00p 108653
10/03/2011 1,280.00p 1,304.23p 1,247.00p 1,257.00p 122908
09/03/2011 1,295.00p 1,303.00p 1,282.00p 1,284.00p 58459
08/03/2011 1,302.00p 1,302.00p 1,284.00p 1,292.00p 101139

*Close Price adjusted for both dividends and splits