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
20/07/2018 232.00p 235.00p 231.00p 235.00p 162348
19/07/2018 233.00p 233.05p 230.00p 230.00p 151599
18/07/2018 231.00p 232.55p 231.00p 232.50p 122437
17/07/2018 230.50p 232.55p 230.50p 232.50p 65240
16/07/2018 234.00p 234.00p 230.20p 232.00p 107216
13/07/2018 232.00p 234.00p 232.00p 234.00p 127944
12/07/2018 231.00p 233.25p 231.00p 232.50p 77692
11/07/2018 233.00p 233.00p 230.75p 232.00p 126990
10/07/2018 233.00p 233.00p 231.00p 232.50p 89273
09/07/2018 231.00p 233.00p 230.87p 233.00p 134511
06/07/2018 232.00p 232.50p 230.00p 232.00p 123800
05/07/2018 230.00p 234.00p 230.00p 234.00p 138040
04/07/2018 230.00p 232.52p 230.00p 230.00p 54067
03/07/2018 231.00p 233.00p 231.00p 233.00p 97599
02/07/2018 230.00p 233.00p 230.00p 233.00p 127397
29/06/2018 234.00p 234.00p 231.00p 231.00p 99973
28/06/2018 232.00p 233.00p 230.00p 230.00p 174212
27/06/2018 232.00p 233.00p 230.00p 231.00p 92876
26/06/2018 232.00p 233.00p 232.00p 232.00p 75027
25/06/2018 235.00p 235.00p 232.00p 233.00p 47239
22/06/2018 232.00p 234.00p 232.00p 232.00p 40479
21/06/2018 233.00p 235.00p 232.00p 232.00p 93107
20/06/2018 234.00p 234.50p 233.00p 233.00p 141502
19/06/2018 235.00p 235.00p 233.00p 235.00p 95771
18/06/2018 232.00p 235.00p 231.00p 235.00p 126736
15/06/2018 235.00p 235.00p 232.00p 232.00p 175793
14/06/2018 232.00p 235.00p 231.76p 233.00p 331623
13/06/2018 235.00p 235.00p 232.98p 234.00p 151834
12/06/2018 232.00p 235.00p 232.00p 235.00p 135641
11/06/2018 233.00p 235.00p 231.00p 232.00p 365993
08/06/2018 230.00p 233.00p 230.00p 233.00p 125231
07/06/2018 232.00p 234.00p 232.00p 234.00p 139620
06/06/2018 235.00p 235.00p 232.00p 234.00p 112265
05/06/2018 234.00p 234.00p 233.00p 234.00p 405995
04/06/2018 235.00p 235.00p 233.44p 235.00p 95751
01/06/2018 235.00p 235.00p 233.00p 233.00p 118751
31/05/2018 234.00p 235.00p 234.00p 234.00p 66879
30/05/2018 233.00p 234.00p 233.00p 233.00p 124250
29/05/2018 233.00p 234.00p 232.00p 234.00p 210240
25/05/2018 229.00p 234.00p 229.00p 234.00p 397573
24/05/2018 230.00p 231.00p 230.00p 230.00p 107079
23/05/2018 231.00p 233.25p 230.00p 230.50p 187735
22/05/2018 231.00p 234.00p 230.39p 232.50p 149214
21/05/2018 232.00p 235.00p 231.00p 232.00p 116767
18/05/2018 232.56p 233.50p 232.10p 233.50p 228707
17/05/2018 232.00p 233.78p 231.56p 233.00p 135749
16/05/2018 231.00p 234.00p 230.09p 234.00p 128002
15/05/2018 235.00p 235.00p 231.08p 232.50p 299058
14/05/2018 234.00p 234.00p 231.50p 233.50p 231524
11/05/2018 231.00p 232.93p 231.00p 231.00p 215990
10/05/2018 234.00p 234.00p 231.03p 232.50p 162621
09/05/2018 232.00p 233.00p 230.44p 233.00p 335229
08/05/2018 233.00p 233.00p 230.16p 233.00p 235065
04/05/2018 230.00p 233.00p 230.00p 231.50p 350769
03/05/2018 232.00p 232.00p 230.00p 231.00p 132606
02/05/2018 231.00p 232.00p 228.92p 232.00p 330797
01/05/2018 227.00p 231.00p 227.00p 230.00p 287778
30/04/2018 227.00p 230.00p 227.00p 228.50p 212752
27/04/2018 230.00p 231.00p 228.00p 229.50p 131256
26/04/2018 231.00p 231.00p 227.04p 230.00p 164323
25/04/2018 228.00p 231.00p 227.00p 231.00p 160872
24/04/2018 230.00p 230.00p 227.96p 230.00p 147146
23/04/2018 228.00p 229.50p 226.99p 228.00p 154519
20/04/2018 226.00p 230.00p 226.00p 229.00p 163215
19/04/2018 228.00p 229.00p 226.00p 228.00p 245011
18/04/2018 229.00p 229.00p 226.00p 229.00p 170510
17/04/2018 227.00p 228.00p 226.00p 227.50p 285920
16/04/2018 228.00p 228.74p 227.00p 227.00p 163050
13/04/2018 229.00p 229.00p 227.00p 227.00p 175760
12/04/2018 229.00p 229.00p 227.02p 228.50p 131869
11/04/2018 228.00p 228.00p 226.00p 228.00p 182552
10/04/2018 229.00p 229.00p 225.00p 227.50p 236877
09/04/2018 227.00p 228.49p 225.00p 227.50p 171830
06/04/2018 228.00p 230.00p 226.00p 228.50p 359730
05/04/2018 228.00p 230.90p 226.48p 229.00p 212705
04/04/2018 229.00p 229.00p 224.00p 225.00p 311271
03/04/2018 227.00p 229.00p 226.33p 229.00p 229147
29/03/2018 229.00p 229.00p 227.02p 229.00p 164180
28/03/2018 227.00p 228.00p 226.00p 226.50p 120345
27/03/2018 226.00p 228.00p 225.40p 227.00p 413779
26/03/2018 229.00p 229.00p 225.00p 226.00p 239355
23/03/2018 227.00p 227.97p 225.98p 227.00p 142643
22/03/2018 228.00p 230.50p 227.00p 229.00p 173031
21/03/2018 228.00p 231.00p 228.00p 229.00p 279654
20/03/2018 230.00p 230.43p 228.00p 229.00p 192469
19/03/2018 228.00p 229.50p 227.00p 227.00p 166506
16/03/2018 228.00p 229.94p 227.00p 228.00p 159931
15/03/2018 231.00p 231.00p 228.00p 230.00p 567594
14/03/2018 228.00p 230.50p 228.00p 230.00p 381484
13/03/2018 230.00p 231.00p 228.00p 229.00p 209878
12/03/2018 230.00p 231.00p 229.00p 230.00p 368456
09/03/2018 230.00p 232.00p 229.00p 232.00p 144073
08/03/2018 230.00p 232.00p 228.44p 232.00p 1833014
07/03/2018 230.00p 232.00p 230.00p 231.00p 179820
06/03/2018 231.00p 232.00p 230.00p 232.00p 502229
05/03/2018 233.00p 233.00p 230.00p 230.00p 245102
02/03/2018 232.00p 233.00p 231.00p 231.00p 137361
01/03/2018 232.00p 234.00p 231.31p 232.00p 154483
28/02/2018 234.00p 234.00p 230.04p 231.00p 111640
27/02/2018 232.00p 234.00p 231.00p 233.00p 287423
26/02/2018 236.00p 236.00p 232.00p 232.00p 151255
23/02/2018 233.00p 235.00p 232.00p 234.00p 150776
22/02/2018 235.00p 235.00p 232.00p 234.50p 74099
21/02/2018 236.00p 236.00p 234.00p 235.00p 124770
20/02/2018 236.00p 236.00p 232.00p 232.00p 224352
19/02/2018 238.00p 240.00p 233.00p 233.50p 163957
16/02/2018 236.00p 238.00p 236.00p 238.00p 143693
15/02/2018 237.00p 238.55p 235.88p 238.00p 180935
14/02/2018 234.00p 237.00p 233.00p 237.00p 191153
13/02/2018 234.00p 236.00p 230.76p 236.00p 219669
12/02/2018 233.00p 233.00p 230.00p 230.00p 288763
09/02/2018 229.00p 231.56p 229.00p 229.00p 111783
08/02/2018 232.00p 233.00p 230.00p 233.00p 299797
07/02/2018 230.00p 232.52p 230.00p 231.50p 87216
06/02/2018 225.00p 232.97p 218.35p 230.00p 696186
05/02/2018 233.00p 233.00p 228.00p 229.50p 327956
02/02/2018 233.00p 234.38p 232.00p 232.00p 113069
01/02/2018 237.00p 237.00p 233.03p 235.00p 81363
31/01/2018 236.00p 237.80p 235.00p 237.00p 150077
30/01/2018 237.00p 239.00p 236.00p 236.00p 323278
29/01/2018 238.00p 238.68p 237.00p 238.00p 409786
26/01/2018 238.00p 238.49p 237.00p 237.00p 139923
25/01/2018 241.00p 241.00p 237.30p 240.00p 134315
24/01/2018 239.00p 240.22p 238.00p 238.50p 197014
23/01/2018 239.00p 240.78p 239.00p 240.00p 239602
22/01/2018 239.00p 240.00p 237.00p 240.00p 289828
19/01/2018 239.00p 239.00p 238.00p 239.00p 137717
18/01/2018 240.00p 240.00p 237.00p 239.00p 155498
17/01/2018 239.00p 240.25p 238.00p 240.00p 133199
16/01/2018 240.00p 241.38p 239.00p 241.00p 123215
15/01/2018 240.00p 242.00p 240.00p 242.00p 180899
12/01/2018 240.00p 242.00p 239.10p 240.00p 161902
11/01/2018 238.00p 241.00p 238.00p 241.00p 153947
10/01/2018 238.00p 240.85p 237.93p 240.00p 137662
09/01/2018 240.00p 240.00p 238.10p 240.00p 94040
08/01/2018 239.00p 240.00p 237.10p 239.00p 163653
05/01/2018 239.00p 239.00p 236.00p 238.00p 160093
04/01/2018 235.00p 237.00p 235.00p 237.00p 321263
03/01/2018 236.00p 236.00p 235.00p 236.00p 125102
02/01/2018 234.00p 236.00p 234.00p 236.00p 104547
29/12/2017 235.50p 235.50p 234.62p 235.50p 15001
28/12/2017 233.50p 236.00p 233.50p 236.00p 30943
27/12/2017 236.00p 236.00p 234.23p 236.00p 31730
22/12/2017 234.00p 236.00p 234.00p 236.00p 25825
21/12/2017 233.75p 235.25p 233.75p 235.25p 15169
20/12/2017 235.00p 235.00p 232.50p 232.50p 36206
19/12/2017 235.00p 235.00p 233.75p 233.75p 35137
18/12/2017 235.50p 235.50p 232.50p 234.25p 30666
15/12/2017 235.50p 235.50p 232.50p 233.00p 108463
14/12/2017 234.00p 235.00p 233.34p 235.00p 66449
13/12/2017 235.00p 235.00p 233.00p 235.00p 34921
12/12/2017 234.50p 234.50p 232.70p 234.50p 45062
11/12/2017 235.50p 235.50p 232.50p 234.25p 67478
08/12/2017 233.25p 234.50p 232.25p 234.50p 58614
07/12/2017 234.25p 234.50p 232.25p 234.50p 47524
06/12/2017 231.00p 233.75p 231.00p 233.75p 45685
05/12/2017 233.00p 234.00p 231.34p 233.25p 34235
04/12/2017 233.00p 233.68p 231.25p 233.00p 63620
01/12/2017 232.25p 233.75p 231.87p 233.75p 69517
30/11/2017 231.25p 233.50p 231.00p 233.00p 124474
29/11/2017 233.75p 234.00p 231.50p 232.75p 23769
28/11/2017 233.50p 233.75p 231.75p 231.75p 33625
27/11/2017 230.50p 232.75p 230.50p 231.75p 40345
24/11/2017 233.00p 233.00p 230.50p 230.50p 22751
23/11/2017 232.75p 233.00p 231.00p 231.00p 85663
22/11/2017 231.50p 233.12p 230.50p 230.50p 91541
21/11/2017 233.50p 233.50p 231.50p 231.50p 26368
20/11/2017 233.00p 234.75p 231.00p 231.50p 51671
17/11/2017 231.75p 232.66p 231.00p 232.00p 194763
16/11/2017 231.25p 233.25p 231.00p 231.00p 94628
15/11/2017 233.00p 234.75p 231.00p 232.00p 139776
14/11/2017 233.25p 234.75p 232.50p 234.00p 201606
13/11/2017 235.00p 235.00p 233.06p 233.63p 181915
10/11/2017 234.75p 234.75p 233.45p 234.25p 136113
09/11/2017 234.75p 234.75p 233.50p 233.50p 108551
08/11/2017 235.00p 235.25p 233.50p 234.00p 127091
07/11/2017 235.00p 234.56p 233.80p 234.25p 224661
06/11/2017 235.00p 235.00p 233.00p 233.50p 113121
03/11/2017 233.00p 234.60p 232.50p 234.00p 67816
02/11/2017 234.00p 235.00p 232.88p 233.63p 63688
01/11/2017 234.75p 234.75p 232.50p 233.00p 200743
31/10/2017 235.00p 235.00p 232.50p 232.50p 82835
30/10/2017 234.00p 234.75p 232.50p 234.75p 102142
27/10/2017 232.50p 233.75p 231.61p 232.75p 85522
26/10/2017 233.00p 233.75p 232.32p 233.00p 153260
25/10/2017 234.25p 234.25p 232.50p 234.00p 163760
24/10/2017 232.75p 233.75p 232.25p 233.75p 170127
23/10/2017 234.50p 234.52p 233.47p 234.00p 158418
20/10/2017 235.00p 235.00p 232.84p 234.75p 154377
19/10/2017 233.50p 235.00p 233.16p 234.50p 209572
18/10/2017 235.00p 235.00p 231.77p 235.00p 150353
17/10/2017 232.75p 233.00p 232.50p 232.75p 166502
16/10/2017 233.75p 233.75p 232.19p 233.00p 145734
13/10/2017 232.50p 233.50p 232.25p 233.00p 129737
12/10/2017 232.75p 233.50p 232.75p 233.12p 23406
11/10/2017 232.00p 233.75p 232.00p 233.12p 38838
10/10/2017 234.00p 234.00p 232.00p 232.63p 196643
09/10/2017 231.25p 234.00p 231.25p 233.00p 59614
06/10/2017 232.25p 232.25p 232.25p 232.25p 3
05/10/2017 230.25p 232.50p 230.25p 232.25p 14573

*Close Price adjusted for both dividends and splits