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
21/10/2013 222.00p 222.00p 219.50p 219.50p 94339
18/10/2013 220.25p 221.75p 219.93p 220.00p 56280
17/10/2013 222.00p 222.30p 220.00p 220.00p 68861
16/10/2013 219.35p 221.49p 219.35p 221.13p 65107
15/10/2013 221.00p 221.00p 219.00p 219.00p 212491
14/10/2013 222.00p 222.00p 219.50p 220.00p 69370
11/10/2013 221.00p 221.00p 219.50p 219.50p 52196
10/10/2013 218.00p 221.00p 218.00p 221.00p 66335
09/10/2013 218.75p 219.44p 218.00p 218.00p 76966
08/10/2013 219.75p 220.00p 218.00p 218.00p 76119
07/10/2013 221.25p 221.25p 218.00p 218.00p 105278
04/10/2013 219.50p 220.75p 219.00p 219.00p 109780
03/10/2013 219.00p 220.80p 219.00p 219.00p 110022
02/10/2013 220.00p 221.20p 219.00p 219.00p 94291
01/10/2013 222.50p 222.50p 220.75p 220.75p 56243
30/09/2013 222.00p 222.25p 220.50p 220.75p 81718
27/09/2013 222.00p 223.70p 221.50p 221.50p 174439
26/09/2013 224.00p 224.00p 223.30p 224.00p 51581
25/09/2013 222.00p 223.65p 222.00p 222.00p 84301
24/09/2013 222.75p 224.00p 222.32p 224.00p 66155
23/09/2013 223.75p 224.50p 222.30p 223.50p 35317
20/09/2013 224.50p 225.00p 222.50p 225.00p 114472
19/09/2013 224.50p 224.50p 222.25p 222.50p 124639
18/09/2013 221.00p 223.00p 221.00p 221.50p 148773
17/09/2013 222.00p 222.50p 221.00p 222.50p 156040
16/09/2013 222.00p 223.70p 222.00p 222.00p 78039
13/09/2013 222.25p 223.00p 221.11p 221.25p 125773
12/09/2013 223.00p 223.00p 221.75p 222.00p 118596
11/09/2013 222.25p 223.23p 221.20p 223.00p 204983
10/09/2013 221.75p 223.00p 221.20p 223.00p 169949
09/09/2013 223.25p 223.25p 221.50p 222.00p 61947
06/09/2013 222.00p 223.09p 221.50p 222.13p 77630
05/09/2013 221.50p 223.00p 221.50p 221.50p 121370
04/09/2013 222.25p 223.00p 221.50p 223.00p 82340
03/09/2013 222.00p 222.00p 220.72p 222.00p 141513
02/09/2013 220.25p 221.72p 219.50p 221.00p 70658
30/08/2013 220.26p 222.00p 220.13p 220.75p 95822
29/08/2013 219.75p 221.49p 219.50p 221.00p 36003
28/08/2013 220.00p 220.50p 219.54p 220.00p 202520
27/08/2013 219.50p 221.89p 219.20p 220.50p 139812
23/08/2013 221.50p 223.00p 220.11p 222.00p 85729
22/08/2013 220.00p 222.49p 220.00p 221.50p 55718
21/08/2013 220.50p 222.75p 220.50p 222.75p 106265
20/08/2013 221.25p 222.58p 220.61p 222.25p 49381
19/08/2013 223.00p 223.00p 221.25p 222.00p 90860
16/08/2013 223.25p 223.25p 221.32p 222.00p 82121
15/08/2013 222.00p 224.00p 221.50p 221.50p 85123
14/08/2013 224.00p 224.50p 222.75p 223.25p 122763
13/08/2013 223.25p 224.00p 222.00p 222.00p 62116
12/08/2013 224.50p 224.50p 222.00p 222.00p 107983
09/08/2013 223.00p 223.64p 222.00p 222.00p 75559
08/08/2013 224.00p 224.40p 223.00p 223.00p 113761
07/08/2013 226.50p 226.50p 224.11p 224.50p 90943
06/08/2013 225.11p 226.50p 225.11p 226.50p 60512
05/08/2013 227.25p 227.25p 225.00p 225.00p 112020
02/08/2013 226.00p 227.50p 224.65p 227.25p 184687
01/08/2013 225.50p 226.50p 224.50p 226.50p 111443
31/07/2013 225.00p 226.05p 224.00p 224.50p 58060
30/07/2013 224.25p 225.62p 224.25p 224.25p 53922
29/07/2013 226.00p 227.30p 224.00p 224.00p 79638
26/07/2013 226.00p 226.49p 225.50p 225.50p 73867
25/07/2013 226.00p 227.00p 226.00p 226.00p 55378
24/07/2013 226.75p 227.15p 226.25p 226.50p 92120
23/07/2013 229.00p 229.00p 226.25p 226.25p 96247
22/07/2013 227.00p 228.00p 226.25p 226.25p 72557
19/07/2013 228.00p 228.00p 226.50p 228.00p 89211
18/07/2013 229.00p 229.00p 226.50p 226.50p 148574
17/07/2013 226.75p 228.24p 226.50p 226.50p 71287
16/07/2013 227.50p 229.00p 226.75p 229.00p 123451
15/07/2013 226.50p 227.50p 225.16p 227.50p 159155
12/07/2013 226.50p 226.50p 224.78p 226.50p 86976
11/07/2013 225.50p 226.50p 224.00p 226.50p 93239
10/07/2013 225.50p 226.00p 223.75p 226.00p 106536
09/07/2013 224.50p 225.50p 223.00p 225.50p 180320
08/07/2013 222.50p 224.50p 221.50p 224.50p 136261
05/07/2013 221.50p 222.00p 220.71p 222.00p 87332
04/07/2013 220.00p 221.50p 218.25p 219.75p 108599
03/07/2013 218.00p 220.00p 218.00p 218.00p 100783
02/07/2013 218.00p 219.34p 217.50p 218.75p 143788
01/07/2013 217.50p 219.00p 216.25p 219.00p 90472
28/06/2013 217.00p 217.50p 216.10p 216.25p 220350
27/06/2013 215.50p 217.50p 215.50p 217.50p 111124
26/06/2013 216.00p 217.40p 215.00p 216.00p 68717
25/06/2013 215.50p 217.02p 213.50p 215.00p 109321
24/06/2013 215.00p 219.00p 213.50p 213.50p 118429
21/06/2013 217.00p 219.00p 215.35p 219.00p 258241
20/06/2013 218.50p 218.75p 216.15p 216.25p 75327
19/06/2013 216.50p 219.50p 216.50p 216.50p 89321
18/06/2013 218.50p 218.50p 216.50p 216.50p 79263
17/06/2013 218.00p 218.73p 217.04p 217.50p 154109
14/06/2013 217.00p 218.78p 217.00p 217.00p 91550
13/06/2013 217.00p 218.16p 216.25p 216.50p 121712
12/06/2013 218.88p 219.00p 217.11p 217.25p 94318
11/06/2013 220.50p 220.50p 217.13p 218.50p 70839
10/06/2013 220.50p 220.75p 218.23p 218.25p 168877
07/06/2013 219.75p 220.50p 217.51p 218.50p 258224
06/06/2013 220.75p 220.75p 217.50p 217.50p 82435
05/06/2013 222.00p 223.38p 219.50p 219.50p 95873
04/06/2013 221.50p 223.50p 221.50p 221.50p 70248
03/06/2013 223.50p 225.00p 221.50p 223.50p 242590
31/05/2013 225.00p 225.00p 224.25p 225.00p 63500
30/05/2013 224.50p 226.00p 224.50p 225.00p 104319
29/05/2013 225.50p 227.00p 225.50p 226.00p 112803
28/05/2013 228.00p 228.77p 226.00p 227.00p 304811
24/05/2013 228.00p 228.50p 226.50p 226.50p 157137
23/05/2013 228.50p 228.75p 226.50p 226.50p 268038
22/05/2013 228.00p 230.84p 227.68p 229.50p 210908
21/05/2013 227.00p 229.00p 226.50p 228.00p 246982
20/05/2013 226.75p 228.00p 226.15p 227.50p 223080
17/05/2013 226.75p 226.75p 225.36p 226.00p 176306
16/05/2013 225.50p 226.58p 225.50p 226.00p 108071
15/05/2013 225.00p 226.75p 225.00p 226.75p 135998
14/05/2013 223.75p 225.00p 223.75p 225.00p 199729
13/05/2013 224.00p 225.00p 223.60p 224.75p 253066
10/05/2013 223.00p 224.00p 222.00p 224.00p 112554
09/05/2013 223.00p 223.00p 221.67p 222.00p 138772
08/05/2013 223.00p 223.00p 221.50p 223.00p 122776
07/05/2013 221.50p 223.50p 221.50p 221.75p 211910
03/05/2013 222.00p 222.34p 220.83p 221.50p 143898
02/05/2013 222.00p 222.00p 220.50p 220.50p 112190
01/05/2013 221.00p 222.00p 220.37p 222.00p 109666
30/04/2013 220.50p 221.50p 219.75p 221.50p 160699
29/04/2013 220.50p 220.50p 219.11p 219.75p 165346
26/04/2013 220.50p 220.50p 219.00p 219.62p 122254
25/04/2013 220.50p 220.50p 219.00p 219.50p 89961
24/04/2013 219.50p 219.89p 219.00p 219.50p 137556
23/04/2013 219.50p 219.50p 218.25p 219.50p 164891
22/04/2013 221.75p 221.75p 218.00p 219.00p 184027
19/04/2013 220.75p 221.75p 220.50p 221.75p 86164
18/04/2013 221.25p 221.50p 220.00p 220.75p 89103
17/04/2013 221.50p 221.50p 220.00p 220.75p 101177
16/04/2013 220.00p 221.25p 220.00p 220.75p 139024
15/04/2013 219.25p 221.25p 218.25p 220.25p 288927
12/04/2013 218.75p 219.11p 218.19p 218.50p 200174
11/04/2013 219.00p 219.50p 218.50p 219.50p 222641
10/04/2013 219.25p 219.50p 218.11p 219.50p 205193
09/04/2013 219.25p 221.00p 218.01p 219.00p 213922
08/04/2013 218.75p 220.04p 218.00p 218.75p 172281
05/04/2013 220.50p 220.50p 218.75p 219.62p 253826
04/04/2013 219.00p 220.13p 218.85p 219.25p 166546
03/04/2013 220.50p 220.50p 218.22p 219.62p 166963
02/04/2013 220.00p 220.29p 218.00p 219.25p 127680
28/03/2013 218.00p 220.50p 218.00p 220.50p 103568
27/03/2013 219.00p 219.55p 218.50p 219.37p 106500
26/03/2013 220.00p 220.00p 218.32p 219.00p 266920
25/03/2013 219.00p 220.12p 217.75p 218.00p 193167
22/03/2013 217.50p 219.00p 217.50p 219.00p 190958
21/03/2013 219.00p 219.00p 217.50p 218.25p 152298
20/03/2013 217.50p 218.90p 217.50p 218.25p 144804
19/03/2013 219.00p 219.00p 217.00p 218.00p 109465
18/03/2013 218.00p 219.00p 216.00p 219.00p 195571
15/03/2013 218.50p 218.50p 216.11p 218.25p 113676
14/03/2013 217.25p 218.50p 216.50p 218.25p 184761
13/03/2013 217.00p 218.00p 216.00p 216.50p 106352
12/03/2013 216.11p 217.75p 216.00p 216.00p 128274
11/03/2013 216.25p 218.00p 216.00p 217.50p 192569
08/03/2013 217.00p 217.00p 215.50p 216.75p 154139
07/03/2013 216.00p 217.00p 214.75p 214.75p 102755
06/03/2013 215.00p 216.00p 214.50p 216.00p 176805
05/03/2013 216.00p 216.50p 215.00p 216.50p 143568
04/03/2013 215.00p 216.00p 213.63p 216.00p 161565
01/03/2013 214.89p 214.89p 213.13p 213.50p 92267
28/02/2013 214.75p 215.00p 212.61p 215.00p 86504
27/02/2013 214.25p 214.50p 212.75p 214.50p 215802
26/02/2013 212.00p 214.00p 210.81p 213.00p 187209
25/02/2013 213.00p 214.00p 212.31p 212.75p 105895
22/02/2013 212.00p 212.00p 210.00p 210.75p 96017
21/02/2013 210.50p 211.50p 210.00p 210.25p 120766
20/02/2013 210.00p 211.50p 209.34p 211.50p 174089
19/02/2013 209.50p 210.00p 208.00p 209.50p 127476
18/02/2013 209.50p 209.50p 207.94p 209.00p 117262
15/02/2013 207.85p 208.59p 207.51p 208.25p 168912
14/02/2013 209.25p 209.25p 207.15p 208.25p 66956
13/02/2013 207.50p 208.50p 207.00p 208.00p 208940
12/02/2013 209.00p 209.00p 207.50p 207.75p 120829
11/02/2013 209.25p 209.25p 207.50p 208.12p 271755
08/02/2013 207.50p 209.25p 207.50p 208.50p 151646
07/02/2013 209.50p 209.50p 207.75p 209.25p 99693
06/02/2013 208.50p 209.00p 207.98p 208.50p 178953
05/02/2013 208.50p 208.50p 206.75p 207.75p 207864
04/02/2013 207.00p 209.00p 206.75p 206.75p 86599
01/02/2013 207.50p 209.03p 207.50p 208.38p 113034
31/01/2013 207.50p 209.00p 207.00p 208.00p 132484
30/01/2013 209.50p 209.50p 208.00p 208.50p 126257
29/01/2013 209.75p 209.75p 207.00p 209.50p 187306
28/01/2013 210.00p 210.00p 207.63p 209.75p 844802
25/01/2013 207.50p 209.50p 207.21p 207.63p 183111
24/01/2013 209.75p 209.75p 207.50p 208.25p 107315
23/01/2013 209.25p 209.50p 208.00p 208.38p 148943
22/01/2013 208.00p 209.75p 207.10p 208.75p 163073
21/01/2013 206.50p 208.00p 206.50p 208.00p 155556
18/01/2013 206.00p 206.33p 205.36p 206.25p 127151
17/01/2013 206.75p 206.75p 205.25p 205.75p 134734
16/01/2013 207.00p 207.00p 205.25p 205.87p 74014
15/01/2013 206.00p 207.00p 204.41p 207.00p 95152
14/01/2013 206.00p 206.00p 203.00p 203.00p 202546
11/01/2013 204.50p 206.19p 203.76p 204.75p 168901
10/01/2013 204.50p 205.50p 202.50p 205.50p 121419
09/01/2013 202.25p 204.00p 202.00p 203.25p 157078
08/01/2013 203.00p 203.49p 202.25p 203.13p 82673

*Close Price adjusted for both dividends and splits