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
21/05/2012 193.50p 195.50p 193.27p 194.38p 157963
18/05/2012 194.50p 195.34p 190.00p 194.25p 86328
17/05/2012 196.25p 196.50p 190.00p 195.25p 138115
16/05/2012 196.00p 196.00p 193.75p 195.25p 86894
15/05/2012 197.00p 197.00p 195.71p 196.62p 89103
14/05/2012 197.00p 197.50p 195.00p 196.25p 101870
11/05/2012 196.00p 197.75p 195.50p 197.25p 194541
10/05/2012 196.50p 198.50p 196.11p 197.75p 108069
09/05/2012 199.25p 199.25p 197.00p 197.87p 141527
08/05/2012 199.75p 199.75p 197.75p 198.50p 98936
04/05/2012 199.75p 200.00p 198.00p 198.00p 193774
03/05/2012 200.25p 200.29p 198.50p 200.00p 92726
02/05/2012 199.75p 200.29p 199.11p 200.25p 85259
01/05/2012 199.00p 200.00p 198.00p 200.00p 400836
30/04/2012 202.00p 202.00p 199.00p 199.00p 137699
27/04/2012 200.75p 201.78p 200.00p 200.87p 132996
26/04/2012 202.00p 202.00p 200.51p 201.00p 155693
25/04/2012 201.50p 202.00p 200.50p 200.50p 127752
24/04/2012 201.00p 201.39p 200.00p 200.00p 151895
23/04/2012 202.00p 203.69p 201.00p 201.00p 164791
20/04/2012 204.25p 204.25p 203.00p 203.50p 100852
19/04/2012 203.00p 203.89p 202.50p 203.38p 157413
18/04/2012 203.50p 204.25p 202.50p 203.63p 81326
17/04/2012 202.25p 203.10p 202.00p 202.87p 129738
16/04/2012 203.75p 204.50p 202.25p 203.00p 174306
13/04/2012 204.50p 204.50p 203.15p 203.75p 72972
12/04/2012 204.50p 204.50p 203.00p 203.00p 110934
11/04/2012 203.50p 203.75p 202.50p 203.38p 140788
10/04/2012 204.00p 204.00p 203.00p 203.00p 334503
05/04/2012 204.75p 204.79p 204.00p 204.00p 270240
04/04/2012 204.75p 204.79p 204.00p 204.00p 288328
03/04/2012 204.25p 205.00p 204.00p 205.00p 154937
02/04/2012 204.75p 204.89p 203.61p 204.25p 142433
30/03/2012 203.75p 205.00p 203.75p 205.00p 457579
29/03/2012 204.75p 205.00p 203.75p 203.87p 179726
28/03/2012 203.50p 204.99p 203.50p 204.25p 224694
27/03/2012 205.00p 205.00p 203.50p 203.50p 143647
26/03/2012 203.50p 204.55p 203.00p 204.12p 187350
23/03/2012 204.00p 204.00p 203.50p 203.75p 204460
22/03/2012 203.75p 204.39p 203.11p 204.00p 203075
21/03/2012 203.50p 204.25p 203.47p 203.63p 90563
20/03/2012 203.50p 204.75p 203.50p 203.75p 131417
19/03/2012 203.50p 205.00p 203.46p 203.50p 257514
16/03/2012 204.00p 204.65p 203.75p 204.25p 130072
15/03/2012 204.25p 205.00p 203.75p 203.75p 144238
14/03/2012 204.50p 204.75p 203.75p 204.00p 261977
13/03/2012 203.75p 204.00p 203.25p 203.25p 199901
12/03/2012 202.50p 203.25p 202.25p 202.50p 164754
09/03/2012 202.75p 203.25p 201.50p 202.00p 149831
08/03/2012 203.00p 203.25p 202.00p 203.25p 69261
07/03/2012 202.50p 202.75p 201.36p 202.00p 151735
06/03/2012 202.25p 202.75p 201.19p 201.75p 74787
05/03/2012 203.25p 203.25p 202.00p 202.62p 119636
02/03/2012 202.50p 203.43p 202.00p 202.50p 170172
01/03/2012 204.50p 204.50p 202.26p 202.87p 120432
29/02/2012 203.50p 204.50p 203.20p 203.50p 84714
28/02/2012 204.75p 205.50p 204.00p 204.00p 151145
27/02/2012 206.00p 206.00p 204.86p 205.63p 110589
24/02/2012 206.25p 206.50p 204.68p 205.87p 6862952
23/02/2012 205.50p 206.25p 204.21p 205.87p 113121
22/02/2012 204.00p 205.48p 203.82p 205.00p 186890
21/02/2012 204.75p 204.75p 203.00p 204.25p 199874
20/02/2012 204.50p 204.97p 203.25p 204.25p 199678
17/02/2012 204.25p 204.49p 203.13p 203.63p 136593
16/02/2012 202.50p 204.00p 202.00p 203.75p 144629
15/02/2012 203.75p 204.00p 202.00p 202.50p 138981
14/02/2012 203.00p 203.00p 202.11p 202.62p 141460
13/02/2012 203.00p 203.00p 201.00p 202.50p 173972
10/02/2012 203.50p 203.50p 201.74p 202.00p 234096
09/02/2012 203.50p 204.00p 201.78p 203.75p 175464
08/02/2012 203.25p 203.25p 201.00p 201.00p 141458
07/02/2012 202.00p 203.00p 202.00p 202.75p 98271
06/02/2012 204.00p 204.00p 202.25p 203.00p 162055
03/02/2012 203.00p 203.00p 200.75p 202.50p 112125
02/02/2012 202.00p 203.25p 200.75p 201.75p 71294
01/02/2012 201.00p 202.74p 201.00p 202.13p 152404
31/01/2012 202.50p 202.50p 200.61p 201.87p 79791
30/01/2012 202.50p 202.50p 200.00p 201.62p 109771
27/01/2012 202.50p 202.50p 201.00p 201.75p 91861
26/01/2012 201.15p 202.00p 201.00p 202.00p 88497
25/01/2012 202.75p 202.75p 201.15p 202.13p 73686
24/01/2012 201.25p 202.30p 201.00p 201.38p 83576
23/01/2012 203.25p 203.25p 201.50p 202.25p 185588
20/01/2012 202.50p 202.99p 201.00p 202.50p 171697
19/01/2012 201.00p 202.00p 200.66p 201.62p 61821
18/01/2012 201.00p 202.00p 200.00p 201.25p 191219
17/01/2012 202.75p 202.75p 201.01p 201.50p 31143
16/01/2012 200.00p 201.00p 199.11p 200.75p 105891
13/01/2012 201.00p 201.00p 199.00p 200.00p 146697
12/01/2012 199.75p 199.75p 198.50p 199.25p 58488
11/01/2012 198.50p 199.75p 198.00p 199.75p 79950
10/01/2012 200.00p 200.00p 198.00p 199.25p 153323
09/01/2012 197.00p 199.50p 196.50p 198.63p 128311
06/01/2012 197.00p 198.39p 196.51p 197.87p 208815
05/01/2012 197.50p 198.75p 196.95p 198.13p 170291
04/01/2012 199.00p 199.00p 197.26p 198.25p 112208
03/01/2012 199.75p 199.75p 197.50p 198.25p 70469
30/12/2011 200.00p 200.00p 197.50p 198.25p 33472
29/12/2011 201.00p 201.00p 197.50p 198.75p 71116
28/12/2011 197.75p 199.80p 197.75p 199.50p 34450
23/12/2011 198.00p 199.80p 197.75p 199.50p 31836
22/12/2011 201.00p 201.00p 198.00p 199.50p 60941
21/12/2011 200.50p 200.75p 199.41p 199.75p 63194
20/12/2011 197.76p 198.64p 196.41p 198.37p 129452
19/12/2011 196.75p 198.50p 195.00p 196.25p 179423
16/12/2011 198.84p 198.84p 197.25p 197.25p 27222
15/12/2011 199.75p 199.75p 197.56p 198.63p 65121
14/12/2011 199.50p 199.50p 197.25p 199.25p 81177
13/12/2011 199.75p 199.75p 198.00p 198.00p 62368
12/12/2011 200.75p 201.50p 198.00p 198.00p 105085
09/12/2011 199.75p 201.50p 198.00p 198.00p 80002
08/12/2011 199.00p 201.75p 198.00p 198.00p 57851
07/12/2011 201.00p 201.48p 198.75p 199.00p 63356
06/12/2011 200.75p 200.75p 198.75p 199.50p 78533
05/12/2011 198.75p 201.00p 198.75p 198.75p 131633
02/12/2011 199.49p 201.00p 198.45p 199.75p 110822
01/12/2011 200.00p 200.09p 198.00p 198.00p 81725
30/11/2011 198.00p 199.30p 196.41p 198.00p 91992
29/11/2011 198.25p 198.25p 195.41p 196.50p 30732
28/11/2011 198.39p 198.50p 195.00p 197.00p 108380
25/11/2011 197.50p 198.58p 195.40p 197.00p 105558
24/11/2011 198.75p 198.75p 196.41p 197.75p 51123
23/11/2011 195.00p 197.89p 195.00p 196.00p 39043
22/11/2011 197.25p 198.75p 196.00p 197.50p 129545
21/11/2011 198.00p 199.75p 197.56p 198.87p 118976
18/11/2011 198.89p 199.89p 197.75p 198.75p 50576
17/11/2011 199.99p 199.99p 197.75p 199.25p 51182
16/11/2011 198.00p 201.00p 197.76p 199.25p 43506
15/11/2011 199.00p 200.00p 197.50p 198.75p 56908
14/11/2011 200.29p 200.29p 197.11p 198.13p 57746
11/11/2011 199.25p 200.29p 196.25p 196.25p 107988
10/11/2011 198.75p 199.00p 196.00p 197.87p 102887
09/11/2011 198.15p 200.14p 196.69p 198.37p 92842
08/11/2011 200.00p 200.80p 198.49p 199.50p 102297
07/11/2011 199.75p 199.75p 197.50p 199.25p 121448
04/11/2011 199.75p 199.98p 197.50p 199.75p 156393
03/11/2011 199.50p 200.28p 196.51p 197.75p 57805
02/11/2011 195.75p 199.75p 195.75p 199.75p 93801
01/11/2011 196.00p 199.00p 196.00p 198.75p 109665
31/10/2011 200.50p 200.75p 196.75p 196.75p 148970
28/10/2011 200.00p 201.50p 198.00p 201.50p 65040
27/10/2011 201.00p 202.00p 198.20p 200.00p 80433
26/10/2011 196.00p 199.50p 196.00p 197.87p 46777
25/10/2011 196.50p 198.50p 196.00p 196.00p 75906
24/10/2011 200.25p 200.25p 197.00p 198.50p 48307
21/10/2011 197.00p 200.00p 197.00p 199.13p 26005
20/10/2011 200.75p 201.25p 197.00p 197.00p 30226
19/10/2011 200.00p 201.00p 198.25p 199.50p 135510
18/10/2011 197.00p 198.00p 196.50p 198.00p 204342
17/10/2011 200.00p 200.95p 198.00p 198.50p 139004
14/10/2011 199.50p 200.00p 198.11p 199.50p 174829
13/10/2011 197.50p 200.00p 196.50p 196.50p 56231
12/10/2011 199.00p 200.00p 197.00p 199.00p 38663
11/10/2011 198.25p 199.49p 196.33p 197.50p 91257
10/10/2011 198.00p 201.00p 198.00p 198.00p 91213
07/10/2011 198.00p 202.00p 196.95p 198.25p 495759
06/10/2011 199.67p 199.70p 197.50p 198.50p 60326
05/10/2011 196.25p 197.89p 196.00p 197.25p 52105
04/10/2011 194.00p 197.17p 194.00p 195.50p 32780
03/10/2011 196.50p 198.00p 193.01p 198.00p 93176
30/09/2011 196.89p 197.25p 195.50p 197.25p 28500
29/09/2011 197.00p 197.00p 195.25p 196.75p 52978
28/09/2011 195.50p 197.50p 194.50p 196.75p 86635
27/09/2011 197.00p 197.00p 194.75p 194.75p 155163
26/09/2011 194.25p 194.50p 190.50p 192.50p 88558
23/09/2011 193.50p 197.21p 192.00p 196.00p 102757
22/09/2011 196.00p 196.00p 194.75p 195.25p 84265
21/09/2011 196.25p 197.74p 195.75p 196.25p 29745
20/09/2011 195.25p 198.00p 195.25p 198.00p 50535
19/09/2011 195.25p 198.00p 195.25p 195.25p 68206
16/09/2011 197.75p 198.00p 196.00p 196.00p 66904
15/09/2011 198.00p 198.00p 197.50p 198.00p 58472
14/09/2011 197.00p 197.00p 194.61p 196.38p 106653
13/09/2011 195.25p 196.39p 195.00p 196.00p 49965
12/09/2011 191.00p 193.50p 190.00p 193.00p 45640
09/09/2011 197.00p 197.00p 192.00p 194.00p 69841
08/09/2011 196.50p 197.00p 193.25p 195.00p 75208
07/09/2011 197.00p 197.00p 195.00p 196.75p 55023
06/09/2011 194.00p 195.00p 192.00p 192.00p 51042
05/09/2011 195.50p 195.50p 192.00p 194.12p 80319
02/09/2011 197.00p 198.00p 194.00p 196.75p 184546
01/09/2011 198.00p 198.00p 197.00p 197.75p 24100
31/08/2011 195.00p 198.50p 194.77p 198.50p 59711
30/08/2011 197.00p 197.00p 193.33p 195.25p 102351
26/08/2011 194.50p 195.99p 194.00p 195.75p 25737
25/08/2011 194.50p 195.89p 194.50p 194.75p 37233
24/08/2011 196.50p 197.00p 193.21p 195.50p 102153
23/08/2011 193.00p 194.75p 192.71p 194.75p 156601
22/08/2011 198.00p 198.00p 193.00p 195.50p 115283
19/08/2011 196.00p 198.64p 194.75p 196.75p 169558
18/08/2011 196.00p 199.00p 196.00p 199.00p 33224
17/08/2011 196.00p 199.00p 196.00p 198.37p 46083
16/08/2011 195.00p 197.50p 195.00p 197.00p 162841
15/08/2011 198.00p 200.00p 195.01p 197.00p 84830
12/08/2011 198.00p 201.00p 196.24p 198.50p 189354
11/08/2011 196.00p 199.00p 196.00p 199.00p 70237
10/08/2011 199.00p 201.89p 196.00p 197.00p 191842
09/08/2011 193.25p 197.00p 193.00p 196.00p 168527
08/08/2011 195.00p 198.00p 194.00p 196.00p 63718
05/08/2011 198.00p 199.89p 195.00p 197.00p 252739

*Close Price adjusted for both dividends and splits