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
15/03/2010 1,085.00p 1,092.00p 1,070.00p 1,088.00p 189911
12/03/2010 1,066.00p 1,079.00p 1,061.00p 1,070.00p 187526
11/03/2010 1,063.00p 1,069.00p 1,052.00p 1,056.00p 231569
10/03/2010 1,067.00p 1,067.00p 1,051.00p 1,064.00p 85476
09/03/2010 1,075.00p 1,075.00p 1,055.00p 1,059.00p 123680
08/03/2010 1,065.00p 1,076.00p 1,061.50p 1,072.00p 153452
05/03/2010 1,050.00p 1,063.00p 1,044.89p 1,060.00p 171130
04/03/2010 1,035.00p 1,050.00p 1,028.00p 1,050.00p 107849
03/03/2010 1,049.00p 1,051.00p 1,031.60p 1,035.00p 208863
02/03/2010 1,040.00p 1,052.00p 1,038.00p 1,048.00p 154684
01/03/2010 1,022.00p 1,046.00p 1,020.00p 1,044.00p 156355
26/02/2010 1,005.00p 1,018.90p 1,005.00p 1,018.00p 108903
25/02/2010 1,016.00p 1,017.00p 990.00p 999.00p 92260
24/02/2010 1,020.00p 1,023.90p 1,012.00p 1,014.00p 103687
23/02/2010 1,028.00p 1,030.00p 1,012.00p 1,012.00p 85420
22/02/2010 1,012.00p 1,035.90p 1,012.00p 1,018.00p 100380
19/02/2010 1,002.00p 1,027.00p 1,002.00p 1,027.00p 103151
18/02/2010 1,015.00p 1,019.00p 1,007.00p 1,015.00p 62914
17/02/2010 1,007.00p 1,020.00p 1,000.00p 1,013.00p 90438
16/02/2010 985.00p 998.50p 982.50p 998.50p 118048
15/02/2010 983.50p 996.00p 983.50p 987.50p 79028
12/02/2010 998.00p 1,020.00p 977.00p 980.00p 174810
11/02/2010 982.00p 996.00p 982.00p 996.00p 114359
10/02/2010 981.00p 989.78p 977.00p 981.00p 94546
09/02/2010 983.50p 989.40p 975.50p 982.50p 89299
08/02/2010 974.00p 990.00p 974.00p 981.00p 148092
05/02/2010 993.00p 993.00p 971.50p 971.50p 233931
04/02/2010 1,015.00p 1,015.00p 984.00p 985.00p 146034
03/02/2010 1,023.00p 1,023.00p 1,010.00p 1,010.00p 146470
02/02/2010 997.00p 1,023.00p 995.00p 1,022.00p 160925
01/02/2010 998.50p 1,004.00p 990.50p 1,002.00p 111090
29/01/2010 992.50p 1,007.00p 987.50p 987.50p 107615
28/01/2010 1,002.00p 1,013.90p 989.50p 989.50p 102163
27/01/2010 994.00p 1,006.00p 994.00p 999.50p 185682
26/01/2010 995.00p 1,014.00p 994.00p 1,006.00p 183804
25/01/2010 1,000.00p 1,019.00p 994.00p 1,000.00p 99515
22/01/2010 1,007.00p 1,012.00p 991.50p 1,002.00p 121485
21/01/2010 1,028.00p 1,028.00p 995.50p 995.50p 118914
20/01/2010 1,031.00p 1,033.00p 1,018.00p 1,018.00p 85184
19/01/2010 1,034.00p 1,040.00p 1,013.00p 1,026.00p 100898
18/01/2010 1,032.00p 1,034.00p 1,022.00p 1,034.00p 55678
15/01/2010 1,037.00p 1,041.00p 1,025.00p 1,025.00p 70183
14/01/2010 1,039.00p 1,042.00p 1,029.00p 1,029.00p 84129
13/01/2010 1,030.00p 1,045.00p 1,027.00p 1,029.00p 71776
12/01/2010 1,056.00p 1,056.00p 1,023.00p 1,043.00p 66539
11/01/2010 1,043.00p 1,050.00p 1,042.00p 1,050.00p 104232
08/01/2010 1,029.00p 1,048.00p 1,020.00p 1,043.00p 115507
07/01/2010 1,040.00p 1,040.00p 1,010.00p 1,027.00p 161590
06/01/2010 1,039.00p 1,039.00p 1,021.00p 1,038.00p 78573
05/01/2010 1,043.00p 1,046.00p 1,028.00p 1,034.00p 149652
04/01/2010 1,043.00p 1,052.00p 1,031.30p 1,052.00p 112779
31/12/2009 1,039.00p 1,045.00p 1,033.00p 1,045.00p 34882
30/12/2009 1,032.00p 1,037.00p 1,032.00p 1,037.00p 50712
29/12/2009 1,020.00p 1,030.00p 1,020.00p 1,030.00p 54282
24/12/2009 1,016.00p 1,017.00p 1,005.00p 1,006.00p 28634
23/12/2009 976.50p 1,016.00p 975.00p 1,016.00p 192335
22/12/2009 978.50p 986.00p 973.00p 973.00p 263367
21/12/2009 993.50p 996.50p 979.00p 980.00p 188019
18/12/2009 999.00p 1,010.00p 969.00p 969.00p 520439
17/12/2009 978.50p 1,000.00p 971.00p 991.00p 156483
16/12/2009 978.50p 990.50p 969.00p 989.50p 274387
15/12/2009 985.00p 995.00p 970.50p 970.50p 179950
14/12/2009 997.50p 1,005.00p 991.00p 996.50p 207448
11/12/2009 984.50p 1,000.00p 980.46p 995.00p 163751
10/12/2009 953.50p 981.50p 949.84p 977.50p 191445
09/12/2009 945.00p 966.00p 945.00p 960.00p 212007
08/12/2009 960.50p 967.50p 947.45p 948.50p 338906
07/12/2009 955.00p 966.40p 940.00p 960.00p 91007
04/12/2009 969.50p 972.00p 950.00p 966.50p 132090
03/12/2009 952.00p 975.25p 951.50p 953.00p 260853
02/12/2009 955.50p 958.70p 944.50p 944.50p 180291
01/12/2009 960.00p 973.00p 957.00p 957.00p 139421
30/11/2009 968.50p 971.50p 956.00p 956.00p 107776
27/11/2009 950.50p 968.50p 948.00p 968.50p 229301
26/11/2009 977.00p 977.00p 958.00p 958.00p 177089
25/11/2009 968.00p 980.00p 962.00p 980.00p 135810
24/11/2009 960.00p 972.00p 953.50p 953.50p 257428
23/11/2009 957.50p 971.50p 950.00p 961.50p 124407
20/11/2009 962.50p 965.00p 942.00p 942.00p 211667
19/11/2009 963.00p 971.38p 947.50p 948.50p 115211
18/11/2009 983.50p 983.50p 960.00p 960.00p 125543
17/11/2009 973.50p 982.80p 973.48p 974.50p 121700
16/11/2009 976.00p 983.50p 973.00p 982.00p 150286
13/11/2009 967.00p 979.00p 964.00p 975.00p 95377
12/11/2009 957.50p 973.50p 957.50p 968.00p 74436
11/11/2009 962.50p 968.50p 959.00p 962.50p 119179
10/11/2009 969.00p 973.50p 955.00p 955.00p 187343
09/11/2009 952.00p 975.00p 952.00p 970.00p 246475
06/11/2009 958.50p 970.00p 947.50p 958.50p 125805
05/11/2009 962.00p 971.50p 952.50p 964.00p 86076
04/11/2009 965.00p 974.00p 960.00p 965.00p 148334
03/11/2009 968.00p 968.00p 948.00p 949.50p 153009
02/11/2009 962.50p 977.00p 960.00p 974.50p 92945
30/10/2009 969.00p 976.50p 965.00p 971.00p 157475
29/10/2009 976.00p 978.50p 962.50p 965.00p 146337
28/10/2009 984.00p 984.00p 964.00p 966.00p 153735
27/10/2009 976.00p 976.00p 960.50p 976.00p 111297
26/10/2009 984.00p 990.00p 965.00p 965.00p 92404
23/10/2009 985.00p 985.00p 971.00p 972.00p 123733
22/10/2009 975.00p 977.00p 970.00p 970.00p 123270
21/10/2009 972.00p 980.00p 971.00p 978.50p 143258
20/10/2009 993.50p 995.00p 971.50p 972.00p 228487
19/10/2009 978.00p 986.00p 976.00p 985.00p 137748
16/10/2009 965.00p 984.50p 965.00p 967.00p 138558
15/10/2009 982.00p 982.00p 960.00p 967.00p 159092
14/10/2009 982.50p 983.00p 974.50p 980.00p 176919
13/10/2009 983.00p 983.00p 964.50p 966.50p 162369
12/10/2009 970.00p 983.00p 970.00p 978.00p 193669
09/10/2009 975.00p 983.00p 970.50p 976.00p 116045
08/10/2009 972.50p 979.50p 970.00p 970.00p 253280
07/10/2009 979.50p 983.00p 964.00p 972.00p 279648
06/10/2009 979.50p 979.50p 962.00p 976.00p 111688
05/10/2009 950.00p 973.00p 950.00p 967.00p 95500
02/10/2009 952.00p 970.50p 945.00p 952.00p 184318
01/10/2009 978.00p 978.00p 954.00p 954.00p 224471
30/09/2009 984.50p 994.00p 965.00p 965.00p 291795
29/09/2009 979.50p 990.50p 972.50p 984.00p 127053
28/09/2009 972.00p 989.50p 972.00p 981.00p 120613
25/09/2009 960.50p 985.00p 960.50p 968.00p 167827
24/09/2009 980.50p 980.50p 959.00p 963.00p 232029
23/09/2009 983.50p 995.00p 972.50p 972.50p 96274
22/09/2009 985.00p 985.00p 965.50p 966.00p 132936
21/09/2009 991.00p 998.50p 971.50p 971.50p 112578

*Close Price adjusted for both dividends and splits