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
21/03/2022 2,620.00p 2,634.25p 2,585.00p 2,585.00p 228619
18/03/2022 2,660.00p 2,661.00p 2,595.00p 2,625.00p 352133
17/03/2022 2,680.00p 2,691.81p 2,630.00p 2,635.00p 185049
16/03/2022 2,580.00p 2,680.00p 2,580.00p 2,660.00p 346775
15/03/2022 2,555.00p 2,570.00p 2,533.16p 2,565.00p 166811
14/03/2022 2,605.00p 2,609.00p 2,525.00p 2,570.00p 185745
11/03/2022 2,550.00p 2,625.00p 2,525.00p 2,570.00p 251796
10/03/2022 2,500.00p 2,535.00p 2,455.00p 2,530.00p 217790
09/03/2022 2,390.00p 2,490.00p 2,382.40p 2,490.00p 149412
08/03/2022 2,320.00p 2,385.46p 2,305.00p 2,345.00p 255992
07/03/2022 2,305.00p 2,375.00p 2,205.84p 2,345.00p 435160
04/03/2022 2,410.00p 2,410.00p 2,329.50p 2,330.00p 203929
03/03/2022 2,450.00p 2,470.00p 2,410.00p 2,410.00p 265063
02/03/2022 2,475.00p 2,475.00p 2,425.00p 2,440.00p 169918
01/03/2022 2,460.00p 2,489.30p 2,445.00p 2,445.00p 127708
28/02/2022 2,405.00p 2,500.00p 2,394.95p 2,475.00p 148677
25/02/2022 2,420.00p 2,475.00p 2,410.15p 2,460.00p 169804
24/02/2022 2,375.00p 2,395.00p 2,335.00p 2,385.00p 257101
23/02/2022 2,440.00p 2,475.00p 2,415.00p 2,425.00p 168781
22/02/2022 2,450.00p 2,460.00p 2,405.00p 2,405.00p 186178
21/02/2022 2,540.00p 2,562.00p 2,460.00p 2,460.00p 152935
18/02/2022 2,570.00p 2,583.40p 2,525.00p 2,540.00p 104308
17/02/2022 2,610.00p 2,617.50p 2,572.47p 2,575.00p 102512
16/02/2022 2,615.00p 2,635.00p 2,595.00p 2,635.00p 97154
15/02/2022 2,585.00p 2,614.50p 2,567.85p 2,590.00p 116108
14/02/2022 2,585.00p 2,595.00p 2,545.00p 2,565.00p 178653
11/02/2022 2,605.00p 2,642.66p 2,585.00p 2,620.00p 99467
10/02/2022 2,600.00p 2,656.98p 2,600.00p 2,635.00p 113967
09/02/2022 2,600.00p 2,660.00p 2,600.00p 2,620.00p 160256
08/02/2022 2,600.00p 2,600.00p 2,579.99p 2,580.00p 92315
07/02/2022 2,595.00p 2,602.75p 2,569.12p 2,575.00p 104619
04/02/2022 2,640.00p 2,643.00p 2,565.00p 2,565.00p 148979
03/02/2022 2,630.00p 2,651.25p 2,605.00p 2,605.00p 95654
02/02/2022 2,620.00p 2,670.00p 2,620.00p 2,635.00p 160373
01/02/2022 2,540.00p 2,644.99p 2,540.00p 2,620.00p 150395
31/01/2022 2,545.00p 2,575.00p 2,525.00p 2,550.00p 179332
28/01/2022 2,495.00p 2,540.00p 2,475.00p 2,520.00p 263332
27/01/2022 2,455.00p 2,504.73p 2,450.20p 2,495.00p 162240
26/01/2022 2,470.00p 2,520.00p 2,466.50p 2,490.00p 183379
25/01/2022 2,425.00p 2,480.83p 2,395.00p 2,480.00p 209251
24/01/2022 2,555.00p 2,555.00p 2,372.17p 2,410.00p 392669
21/01/2022 2,600.00p 2,600.00p 2,547.00p 2,555.00p 168224
20/01/2022 2,590.00p 2,628.00p 2,590.00p 2,600.00p 125856
19/01/2022 2,590.00p 2,618.08p 2,575.00p 2,600.00p 124304
18/01/2022 2,620.00p 2,644.81p 2,566.50p 2,625.00p 168174
17/01/2022 2,645.00p 2,655.00p 2,630.00p 2,640.00p 122938
14/01/2022 2,655.00p 2,655.00p 2,613.03p 2,630.00p 88760
13/01/2022 2,665.00p 2,685.00p 2,630.00p 2,630.00p 113051
12/01/2022 2,710.00p 2,710.00p 2,665.00p 2,665.00p 95477
10/01/2022 2,700.00p 2,730.00p 2,660.00p 2,660.00p 140186
07/01/2022 2,710.00p 2,725.00p 2,700.00p 2,710.00p 127217
06/01/2022 2,725.00p 2,750.00p 2,700.00p 2,710.00p 127361
05/01/2022 2,765.00p 2,775.00p 2,745.00p 2,745.00p 173640
04/01/2022 2,755.00p 2,780.00p 2,740.00p 2,765.00p 215664
31/12/2021 2,740.00p 2,750.00p 2,729.60p 2,750.00p 60805
30/12/2021 2,730.00p 2,735.00p 2,719.00p 2,735.00p 83859
29/12/2021 2,705.00p 2,740.00p 2,705.00p 2,720.00p 101923
28/12/2021 2,710.00p 2,720.00p 2,700.00p 2,700.00p 36217
27/12/2021 2,710.00p 2,720.00p 2,700.00p 2,700.00p 36217
24/12/2021 2,710.00p 2,720.00p 2,700.00p 2,700.00p 36217
23/12/2021 2,695.00p 2,720.00p 2,689.65p 2,705.00p 85150
22/12/2021 2,670.00p 2,700.00p 2,665.00p 2,690.00p 165968
21/12/2021 2,675.00p 2,697.38p 2,670.00p 2,670.00p 92068
20/12/2021 2,680.00p 2,694.22p 2,642.02p 2,670.00p 128813
17/12/2021 2,700.00p 2,710.00p 2,685.00p 2,710.00p 230208
16/12/2021 2,740.00p 2,740.00p 2,700.00p 2,710.00p 78743
15/12/2021 2,700.00p 2,730.00p 2,691.05p 2,700.00p 226615
14/12/2021 2,745.00p 2,745.00p 2,700.00p 2,700.00p 146381
13/12/2021 2,715.00p 2,750.00p 2,715.00p 2,725.00p 154144
10/12/2021 2,745.00p 2,754.46p 2,728.35p 2,735.00p 208097
09/12/2021 2,735.00p 2,755.00p 2,725.00p 2,735.00p 91324
08/12/2021 2,715.00p 2,760.00p 2,715.00p 2,735.00p 139353
07/12/2021 2,715.00p 2,735.00p 2,698.20p 2,720.00p 163515
06/12/2021 2,685.00p 2,711.22p 2,680.00p 2,705.00p 178949
03/12/2021 2,680.00p 2,702.98p 2,655.00p 2,675.00p 102758
02/12/2021 2,670.00p 2,690.00p 2,662.62p 2,665.00p 97651
01/12/2021 2,685.00p 2,708.00p 2,675.00p 2,700.00p 141602
30/11/2021 2,680.00p 2,698.00p 2,645.00p 2,670.00p 134720
29/11/2021 2,720.00p 2,720.00p 2,680.00p 2,680.00p 186182
26/11/2021 2,700.00p 2,705.00p 2,650.00p 2,670.00p 135706
25/11/2021 2,750.00p 2,750.00p 2,715.00p 2,715.00p 106364
24/11/2021 2,730.00p 2,740.00p 2,710.00p 2,715.00p 68910
23/11/2021 2,760.00p 2,765.00p 2,705.00p 2,715.00p 112108
22/11/2021 2,705.00p 2,769.00p 2,705.00p 2,765.00p 107560
19/11/2021 2,745.00p 2,745.00p 2,705.00p 2,710.00p 86607
18/11/2021 2,755.00p 2,755.00p 2,715.00p 2,740.00p 127100
17/11/2021 2,745.00p 2,750.00p 2,730.50p 2,735.00p 109529
16/11/2021 2,755.00p 2,755.00p 2,715.00p 2,745.00p 125857
15/11/2021 2,755.00p 2,787.00p 2,740.00p 2,740.00p 172338
12/11/2021 2,760.00p 2,780.63p 2,720.00p 2,760.00p 96065
11/11/2021 2,695.00p 2,770.00p 2,695.00p 2,750.00p 134271
10/11/2021 2,690.00p 2,724.48p 2,680.00p 2,680.00p 114524
09/11/2021 2,720.00p 2,725.00p 2,685.00p 2,685.00p 107463
08/11/2021 2,705.00p 2,725.97p 2,703.99p 2,715.00p 119985
05/11/2021 2,715.00p 2,745.00p 2,695.25p 2,710.00p 153397
04/11/2021 2,660.00p 2,731.77p 2,644.90p 2,700.00p 113344
03/11/2021 2,640.00p 2,655.01p 2,630.00p 2,635.00p 81653
02/11/2021 2,600.00p 2,650.00p 2,600.00p 2,625.00p 129988
01/11/2021 2,615.00p 2,650.00p 2,608.52p 2,625.00p 137161
29/10/2021 2,585.00p 2,620.00p 2,555.60p 2,620.00p 182881
28/10/2021 2,560.00p 2,610.00p 2,560.00p 2,585.00p 169320
27/10/2021 2,580.00p 2,595.00p 2,575.00p 2,575.00p 189734
26/10/2021 2,600.00p 2,610.00p 2,585.00p 2,590.00p 149859
25/10/2021 2,565.00p 2,585.00p 2,565.00p 2,580.00p 161437
22/10/2021 2,565.00p 2,590.09p 2,565.00p 2,590.00p 105978
21/10/2021 2,605.00p 2,605.00p 2,562.25p 2,570.00p 157231
20/10/2021 2,595.00p 2,595.00p 2,570.00p 2,570.00p 107842
19/10/2021 2,580.00p 2,595.00p 2,575.00p 2,580.00p 111526
18/10/2021 2,555.00p 2,595.00p 2,555.00p 2,570.00p 94039
15/10/2021 2,580.00p 2,590.62p 2,562.70p 2,575.00p 169995
14/10/2021 2,520.00p 2,575.00p 2,515.75p 2,565.00p 153440
13/10/2021 2,535.00p 2,535.00p 2,505.00p 2,505.00p 149991
12/10/2021 2,510.00p 2,525.00p 2,500.00p 2,510.00p 111362
11/10/2021 2,530.00p 2,539.15p 2,510.00p 2,510.00p 152003
08/10/2021 2,535.00p 2,550.00p 2,507.86p 2,515.00p 122572
07/10/2021 2,495.00p 2,515.00p 2,480.00p 2,505.00p 164783
06/10/2021 2,510.00p 2,515.00p 2,470.00p 2,480.00p 125736
05/10/2021 2,520.00p 2,550.00p 2,501.50p 2,520.00p 156249
04/10/2021 2,535.00p 2,550.00p 2,509.25p 2,525.00p 144212
01/10/2021 2,540.00p 2,555.00p 2,510.00p 2,535.00p 153406
30/09/2021 2,595.00p 2,595.00p 2,555.00p 2,555.00p 155316
29/09/2021 2,590.00p 2,605.00p 2,575.00p 2,575.00p 84212
28/09/2021 2,620.00p 2,620.00p 2,560.00p 2,560.00p 138046
27/09/2021 2,605.00p 2,625.00p 2,595.00p 2,595.00p 107847
24/09/2021 2,610.00p 2,617.44p 2,580.00p 2,580.00p 72808
23/09/2021 2,615.00p 2,625.00p 2,595.00p 2,620.00p 101709
22/09/2021 2,645.00p 2,645.00p 2,605.00p 2,605.00p 99932
21/09/2021 2,605.00p 2,616.25p 2,597.55p 2,610.00p 111130
20/09/2021 2,590.00p 2,635.00p 2,575.00p 2,590.00p 125346
17/09/2021 2,635.00p 2,665.50p 2,615.00p 2,625.00p 185384
16/09/2021 2,620.00p 2,648.38p 2,620.00p 2,635.00p 137281
15/09/2021 2,660.00p 2,660.00p 2,613.00p 2,620.00p 103123
14/09/2021 2,665.00p 2,665.00p 2,595.00p 2,595.00p 95906
13/09/2021 2,610.00p 2,635.00p 2,604.90p 2,630.00p 74537
10/09/2021 2,625.00p 2,655.00p 2,610.00p 2,615.00p 131217
09/09/2021 2,575.00p 2,620.00p 2,573.80p 2,600.00p 88715
08/09/2021 2,620.00p 2,620.00p 2,570.00p 2,590.00p 131020
07/09/2021 2,685.00p 2,685.00p 2,595.00p 2,595.00p 106957
06/09/2021 2,635.00p 2,675.00p 2,620.00p 2,620.00p 90987
03/09/2021 2,670.00p 2,675.00p 2,636.75p 2,640.00p 113330
02/09/2021 2,690.00p 2,700.00p 2,645.00p 2,660.00p 83158
01/09/2021 2,680.00p 2,695.00p 2,652.50p 2,670.00p 111001
31/08/2021 2,610.00p 2,700.00p 2,610.00p 2,675.00p 155047
30/08/2021 2,620.00p 2,655.00p 2,605.00p 2,610.00p 89479
27/08/2021 2,620.00p 2,655.00p 2,605.00p 2,610.00p 89479
26/08/2021 2,675.00p 2,675.00p 2,633.40p 2,635.00p 132632
25/08/2021 2,630.00p 2,670.00p 2,630.00p 2,660.00p 108883
24/08/2021 2,635.00p 2,650.00p 2,614.65p 2,650.00p 126945
23/08/2021 2,630.00p 2,630.00p 2,595.00p 2,620.00p 121831
20/08/2021 2,615.00p 2,615.00p 2,590.00p 2,590.00p 68106
19/08/2021 2,650.00p 2,650.00p 2,590.00p 2,605.00p 99772
18/08/2021 2,660.00p 2,684.30p 2,645.00p 2,660.00p 113696
17/08/2021 2,620.00p 2,670.00p 2,595.00p 2,670.00p 112177
16/08/2021 2,675.00p 2,685.00p 2,620.00p 2,625.00p 161482
13/08/2021 2,710.00p 2,710.00p 2,675.00p 2,675.00p 106111
12/08/2021 2,670.00p 2,700.00p 2,670.00p 2,690.00p 111249
11/08/2021 2,690.00p 2,694.00p 2,675.15p 2,685.00p 221328
10/08/2021 2,715.00p 2,715.00p 2,663.67p 2,670.00p 109579
09/08/2021 2,645.00p 2,689.13p 2,645.00p 2,660.00p 171125
06/08/2021 2,715.00p 2,715.00p 2,630.00p 2,650.00p 105677
05/08/2021 2,660.00p 2,705.00p 2,660.00p 2,685.00p 146709
04/08/2021 2,630.00p 2,665.00p 2,625.00p 2,665.00p 126837
03/08/2021 2,575.00p 2,640.00p 2,551.00p 2,625.00p 156709
02/08/2021 2,585.00p 2,585.00p 2,545.00p 2,565.00p 111688
30/07/2021 2,540.00p 2,565.00p 2,535.00p 2,555.00p 77809
29/07/2021 2,540.00p 2,555.00p 2,528.69p 2,535.00p 129328
28/07/2021 2,540.00p 2,581.25p 2,530.00p 2,530.00p 90091
27/07/2021 2,555.00p 2,590.00p 2,540.00p 2,575.00p 118836
26/07/2021 2,540.00p 2,565.00p 2,531.04p 2,565.00p 110883
23/07/2021 2,530.00p 2,550.00p 2,530.00p 2,545.00p 87191
22/07/2021 2,530.00p 2,550.00p 2,530.00p 2,530.00p 126654
21/07/2021 2,500.00p 2,560.00p 2,500.00p 2,525.00p 159960
20/07/2021 2,490.00p 2,535.25p 2,488.11p 2,500.00p 165711
19/07/2021 2,495.00p 2,502.47p 2,472.07p 2,485.00p 136883
16/07/2021 2,505.00p 2,520.00p 2,480.50p 2,485.00p 91821
15/07/2021 2,505.00p 2,515.00p 2,490.00p 2,490.00p 71833
14/07/2021 2,520.00p 2,520.00p 2,495.00p 2,505.00p 77367
13/07/2021 2,490.00p 2,520.00p 2,490.00p 2,505.00p 94775
12/07/2021 2,490.00p 2,529.00p 2,490.00p 2,500.00p 111478
09/07/2021 2,515.00p 2,530.00p 2,485.00p 2,490.00p 172952
08/07/2021 2,500.00p 2,525.00p 2,465.00p 2,500.00p 145748
07/07/2021 2,525.00p 2,535.00p 2,494.70p 2,510.00p 104004
06/07/2021 2,510.00p 2,540.00p 2,510.00p 2,515.00p 103775
05/07/2021 2,455.00p 2,535.00p 2,455.00p 2,535.00p 111766
02/07/2021 2,465.00p 2,510.00p 2,465.00p 2,495.00p 91207
01/07/2021 2,455.00p 2,485.00p 2,455.00p 2,470.00p 120062
30/06/2021 2,475.00p 2,490.00p 2,430.00p 2,430.00p 185937
29/06/2021 2,510.00p 2,510.00p 2,470.00p 2,470.00p 156580
28/06/2021 2,500.00p 2,512.50p 2,465.00p 2,485.00p 117581
25/06/2021 2,450.00p 2,500.00p 2,435.00p 2,480.00p 182435
24/06/2021 2,500.00p 2,510.00p 2,440.00p 2,440.00p 193742
23/06/2021 2,525.00p 2,525.00p 2,481.25p 2,495.00p 117794
22/06/2021 2,465.00p 2,495.00p 2,456.40p 2,495.00p 124404
21/06/2021 2,445.00p 2,465.00p 2,420.00p 2,460.00p 223416
18/06/2021 2,450.00p 2,470.00p 2,445.00p 2,455.00p 357203
17/06/2021 2,480.00p 2,485.00p 2,440.00p 2,440.00p 201990
16/06/2021 2,535.00p 2,535.00p 2,461.31p 2,465.00p 205168
15/06/2021 2,510.00p 2,540.00p 2,510.00p 2,520.00p 191666
14/06/2021 2,470.00p 2,500.00p 2,470.00p 2,495.00p 151855
11/06/2021 2,455.00p 2,487.48p 2,455.00p 2,470.00p 134429

*Close Price adjusted for both dividends and splits