Ruffer Investment Company Ltd Red PTG Pref Shares (RICA) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ruffer Investment Company Ltd Red PTG Pref Shares

Date Open High Low Close* Volume
27/12/2024 267.50p 271.50p 266.50p 268.00p 302044
24/12/2024 272.50p 273.00p 267.50p 269.50p 235631
23/12/2024 268.00p 271.00p 265.50p 269.50p 570876
20/12/2024 265.50p 272.50p 265.50p 271.50p 1029762
19/12/2024 266.50p 271.50p 264.88p 270.00p 1030062
18/12/2024 266.50p 270.50p 266.50p 269.50p 636930
17/12/2024 270.00p 273.48p 268.25p 270.50p 763271
16/12/2024 272.00p 273.00p 270.00p 272.50p 459797
13/12/2024 273.00p 273.50p 271.50p 272.50p 422179
12/12/2024 269.00p 273.40p 269.00p 272.00p 738464
11/12/2024 269.50p 275.50p 269.50p 272.50p 626593
10/12/2024 269.00p 275.50p 269.00p 274.50p 1138208
09/12/2024 271.00p 276.04p 269.00p 275.00p 695222
06/12/2024 271.00p 278.50p 270.10p 274.50p 590508
05/12/2024 271.00p 274.50p 269.00p 274.50p 598535
04/12/2024 268.50p 273.50p 268.50p 273.50p 924836
03/12/2024 270.00p 273.00p 270.00p 272.50p 309109
02/12/2024 272.00p 273.50p 269.50p 272.50p 608757
29/11/2024 272.00p 272.50p 269.33p 272.50p 531785
28/11/2024 270.00p 271.50p 269.00p 271.50p 458884
27/11/2024 268.00p 271.34p 267.93p 271.00p 838803
26/11/2024 267.50p 270.50p 267.50p 269.50p 837544
25/11/2024 269.00p 270.50p 267.95p 269.50p 712838
22/11/2024 268.50p 271.00p 267.50p 269.50p 919082
21/11/2024 268.00p 270.50p 268.00p 270.00p 801856
20/11/2024 269.00p 270.00p 267.73p 269.00p 1126135
19/11/2024 268.50p 270.50p 266.83p 270.50p 893179
18/11/2024 269.00p 272.00p 268.50p 270.50p 720510
15/11/2024 270.00p 271.50p 269.50p 271.00p 772430
14/11/2024 270.00p 271.32p 269.50p 270.50p 584318
13/11/2024 273.50p 273.50p 270.50p 270.50p 594352
12/11/2024 270.00p 273.00p 270.00p 272.50p 647511
11/11/2024 271.00p 275.00p 271.00p 273.00p 787168
08/11/2024 272.00p 273.00p 270.50p 273.00p 848290
07/11/2024 270.50p 275.38p 270.50p 272.50p 775162
06/11/2024 280.00p 280.00p 270.94p 271.50p 763072
05/11/2024 274.00p 274.00p 270.50p 270.50p 696460
04/11/2024 274.00p 275.61p 272.50p 272.50p 785514
01/11/2024 272.00p 278.00p 272.00p 273.50p 431934
31/10/2024 273.50p 274.00p 271.60p 273.50p 681098
30/10/2024 273.00p 277.29p 271.50p 274.00p 957052
29/10/2024 274.50p 274.50p 272.00p 274.50p 787248
28/10/2024 273.50p 275.50p 273.00p 274.50p 1229541
25/10/2024 275.00p 276.00p 273.26p 276.00p 1088702
24/10/2024 274.50p 276.00p 272.50p 274.50p 630720
23/10/2024 273.00p 274.50p 271.30p 274.50p 1609352
22/10/2024 272.00p 274.00p 270.10p 274.00p 1265920
21/10/2024 272.00p 273.00p 270.50p 273.00p 1083643
18/10/2024 273.00p 274.00p 271.25p 274.00p 990244
17/10/2024 270.00p 273.50p 270.00p 273.50p 2560394
16/10/2024 279.00p 279.00p 269.00p 269.00p 1315905
15/10/2024 275.50p 276.04p 271.50p 274.50p 1304385
14/10/2024 277.00p 278.50p 274.00p 277.00p 1337897
11/10/2024 275.50p 278.50p 274.00p 278.50p 579761
10/10/2024 276.00p 278.50p 272.00p 277.50p 1004136
09/10/2024 278.00p 279.99p 276.00p 278.50p 860534
08/10/2024 280.00p 280.00p 275.00p 279.00p 886719
07/10/2024 278.00p 284.50p 278.00p 279.00p 1336713
04/10/2024 279.00p 281.00p 278.00p 278.50p 925309
03/10/2024 279.50p 281.00p 277.50p 280.00p 942426
02/10/2024 279.00p 279.00p 274.25p 279.00p 734969
01/10/2024 275.50p 279.01p 274.00p 277.50p 707590
30/09/2024 282.00p 282.00p 275.59p 278.00p 1002953
27/09/2024 277.50p 279.00p 275.34p 279.00p 606912
26/09/2024 282.00p 282.00p 274.00p 276.00p 641248
25/09/2024 273.50p 278.00p 273.50p 278.00p 949579
24/09/2024 280.00p 280.00p 273.00p 274.00p 1193432
23/09/2024 272.50p 278.00p 272.50p 276.00p 1131580
20/09/2024 275.00p 278.48p 273.00p 275.50p 1707621
19/09/2024 275.00p 281.00p 275.00p 277.50p 998406
18/09/2024 278.00p 279.00p 277.00p 279.00p 849113
17/09/2024 275.50p 280.00p 275.50p 278.00p 906743
16/09/2024 275.00p 282.00p 275.00p 279.00p 1275539
13/09/2024 278.50p 283.00p 274.68p 277.50p 860941
12/09/2024 280.00p 284.00p 276.10p 277.50p 793385
11/09/2024 272.50p 277.50p 272.50p 277.50p 874182
10/09/2024 279.50p 280.00p 273.50p 274.50p 1481039
09/09/2024 283.50p 283.50p 274.00p 275.00p 549682
06/09/2024 276.00p 278.50p 273.50p 275.00p 767365
05/09/2024 276.00p 277.72p 273.00p 276.00p 385954
04/09/2024 276.00p 281.00p 274.24p 277.00p 683687
03/09/2024 276.50p 279.00p 275.00p 276.50p 813040
02/09/2024 281.50p 281.50p 274.00p 274.50p 576651
30/08/2024 277.50p 281.50p 274.50p 277.00p 554742
29/08/2024 279.50p 280.00p 274.07p 277.50p 728473
28/08/2024 275.50p 278.00p 273.44p 277.00p 933340
27/08/2024 272.50p 279.50p 272.50p 275.50p 696513
23/08/2024 275.00p 277.00p 273.00p 275.50p 1170189
22/08/2024 277.00p 277.00p 275.00p 276.00p 519910
21/08/2024 275.50p 277.53p 275.01p 277.00p 841167
20/08/2024 279.00p 279.50p 276.00p 277.00p 723427
19/08/2024 281.00p 281.83p 277.68p 278.00p 493100
16/08/2024 280.00p 285.00p 278.98p 281.50p 530069
15/08/2024 285.00p 285.00p 278.00p 282.00p 670054
14/08/2024 286.50p 288.38p 278.00p 280.00p 908823
13/08/2024 285.00p 289.50p 283.00p 285.50p 593645
12/08/2024 286.00p 287.72p 284.00p 286.00p 713196
09/08/2024 288.00p 288.00p 284.29p 287.50p 656152
08/08/2024 286.00p 288.52p 285.00p 287.50p 582955
07/08/2024 282.50p 288.50p 282.50p 287.50p 968090
06/08/2024 283.50p 288.50p 282.00p 285.50p 1301796
05/08/2024 277.00p 289.50p 271.83p 282.00p 2444077
02/08/2024 275.00p 278.50p 275.00p 277.00p 1559764
01/08/2024 275.50p 279.00p 275.50p 279.00p 904855
31/07/2024 275.00p 276.50p 273.96p 276.50p 892732
30/07/2024 274.00p 274.53p 272.50p 274.50p 781674
29/07/2024 273.00p 274.00p 272.00p 274.00p 1168198
26/07/2024 271.00p 273.00p 270.23p 272.00p 929357
25/07/2024 273.00p 273.00p 269.76p 271.50p 1008309
24/07/2024 270.50p 271.29p 268.50p 271.00p 925561
23/07/2024 271.50p 271.50p 270.30p 271.00p 657480
22/07/2024 271.00p 273.00p 270.50p 271.50p 831363
19/07/2024 270.50p 272.50p 270.50p 272.00p 312193
18/07/2024 271.50p 272.76p 269.00p 272.50p 902601
17/07/2024 270.00p 271.50p 268.39p 271.50p 1292907
16/07/2024 268.00p 270.30p 266.50p 269.50p 673637
15/07/2024 268.00p 272.00p 268.00p 272.00p 576439
12/07/2024 268.00p 272.20p 268.00p 271.00p 617853
11/07/2024 268.00p 271.50p 268.00p 271.50p 649747
10/07/2024 269.00p 271.35p 269.00p 270.50p 772054
09/07/2024 269.00p 272.00p 269.00p 271.00p 809702
08/07/2024 268.00p 273.00p 268.00p 271.50p 594117
05/07/2024 267.50p 274.00p 267.50p 271.00p 868927
04/07/2024 268.50p 272.50p 268.50p 271.50p 701020
03/07/2024 268.00p 271.00p 268.00p 271.00p 778755
02/07/2024 269.50p 272.00p 269.00p 271.50p 803639
01/07/2024 271.00p 273.35p 269.50p 271.50p 462021
28/06/2024 270.50p 272.50p 269.00p 270.50p 997375
27/06/2024 269.00p 271.00p 269.00p 270.00p 907961
26/06/2024 271.00p 274.50p 269.13p 270.50p 907376
25/06/2024 272.00p 272.00p 269.00p 272.00p 988498
24/06/2024 270.50p 274.00p 270.18p 272.00p 484083
21/06/2024 270.50p 273.50p 270.50p 273.50p 720909
20/06/2024 269.50p 273.50p 269.50p 273.50p 757358
19/06/2024 271.00p 274.50p 269.17p 274.50p 993372
18/06/2024 267.50p 272.00p 267.50p 272.00p 990098
17/06/2024 270.00p 271.50p 269.00p 270.50p 805567
14/06/2024 268.00p 270.30p 268.00p 270.00p 955233
13/06/2024 268.00p 270.50p 268.00p 270.50p 802650
12/06/2024 269.00p 273.00p 269.00p 271.50p 671847
11/06/2024 272.00p 273.00p 269.25p 270.50p 1594935
10/06/2024 271.50p 275.00p 271.50p 273.00p 1039663
07/06/2024 276.00p 276.00p 272.50p 273.00p 628889
06/06/2024 276.00p 276.00p 272.00p 274.50p 631097
05/06/2024 270.00p 274.50p 270.00p 274.50p 664878
04/06/2024 270.00p 275.50p 270.00p 274.00p 771052
03/06/2024 271.50p 276.00p 271.50p 274.50p 1255386
31/05/2024 274.00p 275.03p 271.50p 274.50p 565012
30/05/2024 271.00p 275.00p 271.00p 274.00p 964491
29/05/2024 272.50p 275.00p 272.10p 274.00p 776714
28/05/2024 278.00p 278.00p 272.50p 274.50p 1082977
24/05/2024 277.50p 278.00p 272.50p 274.00p 1411273
23/05/2024 272.50p 276.00p 272.50p 276.00p 838209
22/05/2024 271.00p 276.50p 271.00p 276.50p 997333
21/05/2024 273.00p 276.00p 272.00p 274.50p 717135
20/05/2024 275.00p 275.50p 272.50p 274.50p 851269
17/05/2024 273.50p 274.50p 272.33p 274.00p 931593
16/05/2024 270.50p 275.50p 270.50p 273.50p 918362
15/05/2024 272.00p 274.50p 270.85p 274.00p 791389
14/05/2024 273.50p 278.00p 271.00p 273.50p 831848
13/05/2024 268.50p 273.00p 268.50p 272.50p 1032748
10/05/2024 272.00p 278.00p 269.23p 273.00p 1037448
09/05/2024 269.50p 274.00p 269.50p 272.00p 712940
08/05/2024 271.50p 274.00p 269.00p 269.50p 1111385
07/05/2024 269.00p 276.00p 269.00p 271.00p 783554
03/05/2024 268.50p 271.50p 268.50p 271.50p 458304
02/05/2024 270.50p 273.07p 269.00p 270.00p 667005
01/05/2024 271.00p 273.48p 269.00p 271.00p 912581
30/04/2024 270.00p 276.00p 269.70p 273.00p 681633
29/04/2024 272.00p 276.00p 271.50p 275.00p 546914
26/04/2024 273.50p 275.50p 271.50p 274.00p 526229
25/04/2024 271.00p 273.50p 268.50p 273.50p 987053
24/04/2024 270.50p 273.84p 270.50p 273.00p 893703
23/04/2024 272.50p 275.50p 270.00p 274.50p 1012376
22/04/2024 269.50p 274.50p 268.50p 271.50p 937260
19/04/2024 270.00p 275.00p 268.00p 270.50p 1938029
18/04/2024 268.50p 274.00p 268.00p 270.50p 681275
17/04/2024 268.50p 269.50p 265.72p 269.50p 1378550
16/04/2024 265.00p 269.50p 265.00p 268.00p 1225112
15/04/2024 267.50p 269.00p 266.00p 268.50p 666072
12/04/2024 270.00p 270.00p 266.88p 269.50p 539685
11/04/2024 269.00p 269.00p 266.00p 266.00p 630237
10/04/2024 267.50p 269.50p 264.51p 269.00p 1120837
09/04/2024 270.50p 270.50p 265.00p 267.50p 985842
08/04/2024 270.00p 270.00p 264.72p 267.50p 1088048
05/04/2024 267.00p 269.00p 263.00p 267.50p 673815
04/04/2024 264.50p 270.00p 264.50p 267.00p 1154352
03/04/2024 265.00p 267.00p 264.10p 267.00p 698822
02/04/2024 266.00p 266.50p 263.50p 266.50p 1220141
28/03/2024 264.00p 266.50p 263.00p 266.00p 1569376
27/03/2024 264.00p 266.00p 262.50p 265.50p 1560197
26/03/2024 265.00p 266.50p 263.16p 265.50p 1690637
25/03/2024 267.00p 267.00p 262.98p 265.00p 1361144
22/03/2024 263.50p 264.86p 262.50p 264.50p 1475505
21/03/2024 264.50p 269.50p 262.72p 264.00p 2182870
20/03/2024 269.00p 269.00p 267.00p 264.50p 2085752
19/03/2024 269.00p 269.00p 264.00p 267.00p 744044
18/03/2024 264.00p 268.00p 263.50p 265.50p 1054653
15/03/2024 266.00p 266.50p 264.50p 266.50p 2384876
14/03/2024 268.00p 268.00p 264.50p 266.00p 3428404

*Close Price adjusted for both dividends and splits