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
04/08/2011 202.00p 204.50p 200.25p 200.25p 92725
03/08/2011 204.50p 204.50p 202.53p 203.00p 139190
02/08/2011 204.00p 204.00p 202.71p 203.50p 59435
01/08/2011 204.00p 207.48p 203.50p 204.00p 110708
29/07/2011 205.50p 205.75p 204.50p 205.00p 38817
28/07/2011 205.50p 205.98p 204.84p 205.38p 11336
27/07/2011 205.00p 207.22p 204.75p 205.38p 72243
26/07/2011 204.50p 205.50p 204.12p 204.50p 213078
25/07/2011 206.25p 206.75p 204.75p 206.75p 138611
22/07/2011 206.00p 207.00p 205.00p 206.50p 117617
21/07/2011 205.75p 206.00p 204.00p 204.00p 187401
20/07/2011 203.75p 206.00p 203.75p 205.75p 98269
19/07/2011 203.00p 204.00p 201.50p 204.00p 115273
18/07/2011 200.00p 204.75p 200.00p 203.75p 197783
15/07/2011 205.25p 205.25p 203.22p 204.87p 46988
14/07/2011 205.50p 205.50p 204.36p 205.00p 61181
13/07/2011 205.75p 206.00p 204.25p 204.87p 241729
12/07/2011 204.50p 205.50p 202.25p 205.25p 85272
11/07/2011 204.50p 206.00p 200.00p 205.75p 93390
08/07/2011 203.00p 204.49p 200.00p 201.87p 58506
07/07/2011 204.00p 204.00p 203.21p 203.50p 34235
06/07/2011 203.75p 203.89p 200.40p 203.50p 68112
05/07/2011 202.25p 204.85p 200.11p 204.00p 59023
04/07/2011 202.00p 204.99p 202.00p 203.50p 42261
01/07/2011 205.00p 205.00p 203.03p 203.75p 67395
30/06/2011 203.50p 205.00p 201.65p 203.50p 95385
29/06/2011 201.00p 203.33p 199.00p 201.75p 142872
28/06/2011 200.00p 201.00p 197.50p 197.50p 215402
27/06/2011 201.00p 201.00p 198.00p 199.25p 72138
24/06/2011 198.50p 199.89p 198.50p 198.75p 163507
23/06/2011 200.00p 200.83p 197.26p 197.50p 109690
22/06/2011 201.17p 201.17p 199.22p 200.50p 37318
21/06/2011 199.50p 200.50p 199.22p 200.50p 120932
20/06/2011 200.00p 201.00p 199.00p 201.00p 110183
17/06/2011 200.00p 201.00p 200.00p 200.00p 74614
16/06/2011 201.00p 201.75p 199.50p 200.50p 147134
15/06/2011 200.00p 201.75p 200.00p 201.00p 70208
14/06/2011 202.00p 202.13p 199.98p 201.00p 89986
13/06/2011 200.00p 202.75p 200.00p 201.25p 38358
10/06/2011 201.50p 202.31p 200.21p 201.50p 31706
09/06/2011 202.70p 202.70p 200.51p 201.50p 7417
08/06/2011 202.00p 202.00p 200.00p 201.00p 86071
07/06/2011 202.00p 202.00p 200.00p 201.00p 77623
06/06/2011 202.00p 202.00p 200.00p 200.00p 36447
03/06/2011 201.00p 203.00p 199.00p 201.50p 112180
02/06/2011 203.00p 203.00p 201.00p 201.00p 99017
01/06/2011 201.50p 203.00p 201.00p 203.00p 26695
31/05/2011 201.50p 203.60p 201.50p 202.25p 50550
27/05/2011 203.00p 204.00p 200.75p 202.38p 119635
26/05/2011 201.00p 202.59p 201.00p 201.87p 34642
25/05/2011 202.00p 202.43p 201.25p 202.00p 109064
24/05/2011 205.00p 205.00p 202.00p 202.00p 109176
23/05/2011 202.00p 205.50p 202.00p 202.00p 109085
20/05/2011 202.00p 205.50p 202.00p 203.87p 34320
19/05/2011 203.00p 205.00p 202.01p 203.50p 124455
18/05/2011 202.00p 205.34p 201.66p 203.87p 55954
17/05/2011 201.25p 203.25p 201.00p 201.00p 87486
16/05/2011 204.50p 204.50p 202.00p 202.00p 48029
13/05/2011 204.75p 205.00p 201.50p 203.38p 112201
12/05/2011 201.50p 203.50p 201.50p 203.50p 51042
11/05/2011 202.00p 203.75p 201.89p 203.75p 42952
10/05/2011 205.00p 205.09p 202.50p 204.00p 130920
09/05/2011 205.00p 205.00p 203.00p 204.00p 62931
06/05/2011 203.50p 204.25p 201.21p 203.00p 27052
05/05/2011 204.50p 204.50p 202.00p 202.00p 78428
04/05/2011 203.00p 204.00p 202.00p 203.38p 88373
03/05/2011 204.00p 205.24p 202.40p 203.25p 131951
28/04/2011 205.50p 205.50p 202.61p 205.50p 49212
27/04/2011 204.53p 204.53p 203.00p 203.63p 81364
26/04/2011 205.25p 205.25p 202.50p 203.63p 155324
21/04/2011 205.17p 205.17p 203.50p 204.63p 125448
20/04/2011 205.00p 205.40p 204.25p 205.00p 110543
19/04/2011 205.25p 205.49p 202.75p 203.75p 156081
18/04/2011 203.50p 205.64p 203.50p 204.38p 52953
15/04/2011 203.25p 205.50p 202.66p 203.25p 220755
14/04/2011 203.00p 205.75p 203.00p 205.50p 41654
13/04/2011 205.00p 205.75p 204.38p 204.87p 61915
12/04/2011 203.00p 204.49p 202.48p 204.38p 53255
11/04/2011 205.70p 205.70p 203.50p 204.50p 78446
08/04/2011 205.00p 205.75p 204.10p 205.00p 127436
07/04/2011 204.00p 205.75p 204.00p 204.50p 99437
06/04/2011 205.49p 205.49p 203.65p 205.00p 90618
05/04/2011 205.50p 205.53p 201.75p 204.50p 53813
04/04/2011 205.75p 205.96p 204.00p 204.63p 90220
01/04/2011 202.50p 205.77p 202.50p 204.25p 130924
31/03/2011 203.25p 205.00p 201.75p 201.75p 186338
30/03/2011 202.25p 205.00p 202.00p 203.50p 182927
29/03/2011 202.50p 205.00p 201.00p 202.87p 63017
28/03/2011 204.50p 204.50p 202.60p 204.25p 49387
25/03/2011 204.75p 205.11p 202.00p 205.00p 155192
24/03/2011 201.00p 208.00p 200.75p 204.00p 380177
23/03/2011 201.75p 201.75p 199.00p 199.00p 117019
22/03/2011 204.00p 204.00p 199.00p 200.50p 291151
21/03/2011 204.00p 205.00p 203.00p 204.38p 350738
18/03/2011 202.50p 203.50p 200.00p 201.25p 161303
17/03/2011 200.00p 202.15p 197.69p 200.62p 103665
16/03/2011 194.75p 199.50p 192.50p 199.00p 526784
15/03/2011 189.00p 194.77p 188.00p 192.75p 470331
14/03/2011 203.00p 204.17p 194.00p 196.88p 726405
11/03/2011 205.00p 207.23p 205.00p 205.87p 79218
10/03/2011 205.50p 206.25p 205.25p 205.75p 70173
09/03/2011 206.00p 207.75p 204.68p 206.38p 147944
08/03/2011 208.00p 208.00p 206.00p 206.75p 185039
07/03/2011 207.50p 208.25p 207.00p 207.25p 86928
04/03/2011 209.00p 209.00p 208.00p 208.00p 172098
03/03/2011 208.25p 208.65p 208.00p 208.25p 120332
02/03/2011 209.75p 210.00p 208.29p 208.50p 196450
01/03/2011 210.00p 211.00p 209.25p 210.25p 142866
28/02/2011 210.00p 210.75p 208.00p 208.00p 113284
25/02/2011 210.25p 210.37p 208.25p 209.50p 161127
24/02/2011 210.50p 210.50p 208.28p 209.00p 76422
23/02/2011 210.00p 210.00p 209.50p 209.50p 91074
22/02/2011 208.50p 210.00p 208.00p 210.00p 227779
21/02/2011 208.75p 209.00p 208.35p 208.63p 59310
18/02/2011 209.00p 209.50p 208.00p 208.25p 102561
17/02/2011 206.50p 208.50p 206.26p 207.50p 57341
16/02/2011 207.90p 208.42p 206.50p 207.50p 102091
15/02/2011 206.79p 207.50p 206.25p 207.50p 144348
14/02/2011 206.27p 206.89p 206.25p 206.50p 74769
11/02/2011 206.00p 206.50p 205.00p 205.75p 302741
10/02/2011 206.27p 206.27p 204.28p 205.25p 92249
09/02/2011 204.50p 206.50p 204.00p 205.00p 121142
08/02/2011 205.25p 206.50p 205.25p 205.25p 38589
07/02/2011 206.00p 211.50p 204.31p 206.00p 180486
04/02/2011 205.00p 205.50p 203.50p 204.50p 57687
03/02/2011 204.25p 205.54p 204.25p 205.00p 37324
02/02/2011 205.50p 205.50p 201.50p 204.50p 112249
01/02/2011 206.00p 206.50p 202.51p 204.25p 78588
31/01/2011 206.25p 206.25p 202.00p 203.75p 41804
28/01/2011 206.00p 206.00p 204.25p 205.25p 91723
27/01/2011 204.00p 206.75p 203.00p 204.50p 119438
26/01/2011 205.00p 206.00p 203.01p 205.00p 54902
25/01/2011 205.00p 205.58p 202.50p 204.00p 39709
24/01/2011 204.00p 206.50p 203.01p 204.50p 67390
21/01/2011 204.50p 205.50p 202.00p 204.50p 68270
20/01/2011 206.00p 206.00p 201.00p 203.50p 92821
19/01/2011 206.75p 206.75p 203.50p 204.75p 86503
18/01/2011 204.50p 207.56p 204.01p 205.50p 386860
17/01/2011 204.44p 207.56p 204.17p 204.50p 84262
14/01/2011 204.25p 207.00p 203.51p 206.00p 66901
13/01/2011 206.00p 207.90p 204.00p 205.75p 252062
12/01/2011 206.50p 207.78p 206.00p 207.00p 114988
11/01/2011 207.75p 207.78p 206.00p 207.00p 53144
10/01/2011 206.00p 207.95p 205.84p 206.75p 98110
07/01/2011 208.50p 208.50p 207.50p 207.50p 106118
06/01/2011 209.25p 209.50p 207.00p 207.00p 130131
05/01/2011 208.75p 209.19p 206.83p 209.00p 57641
04/01/2011 209.00p 210.00p 206.66p 209.50p 65895
31/12/2010 207.25p 208.49p 207.00p 207.00p 20693
30/12/2010 208.25p 208.55p 207.25p 207.25p 71214
29/12/2010 207.50p 211.25p 207.25p 207.50p 149921
24/12/2010 207.00p 207.50p 206.50p 206.50p 161747
23/12/2010 201.50p 212.25p 201.50p 207.00p 316236
22/12/2010 201.00p 203.98p 200.40p 203.50p 132299
21/12/2010 198.00p 201.00p 197.69p 200.00p 88876
20/12/2010 195.00p 197.75p 194.55p 197.75p 171338
17/12/2010 197.50p 198.00p 195.00p 197.25p 169539
16/12/2010 195.00p 197.00p 194.50p 196.50p 269527
15/12/2010 196.00p 197.24p 195.00p 195.00p 174184
14/12/2010 197.00p 197.24p 196.00p 196.25p 117989
13/12/2010 196.00p 197.45p 196.00p 196.50p 56841
10/12/2010 197.00p 197.50p 197.00p 197.00p 106314
09/12/2010 197.50p 197.50p 196.00p 196.75p 212687
08/12/2010 197.75p 197.75p 197.00p 197.25p 244810
07/12/2010 197.50p 198.25p 197.00p 197.50p 286861
06/12/2010 198.25p 198.31p 197.00p 197.50p 186999
03/12/2010 198.00p 198.18p 197.00p 197.00p 19463
02/12/2010 198.25p 198.45p 197.00p 198.00p 239891
01/12/2010 197.50p 198.00p 197.00p 197.50p 213402
30/11/2010 198.00p 198.20p 198.00p 198.00p 129651
29/11/2010 198.50p 198.50p 198.00p 198.00p 127024
26/11/2010 198.00p 198.25p 197.50p 198.25p 104663
25/11/2010 199.50p 199.50p 198.00p 198.75p 8400
24/11/2010 198.00p 199.50p 198.00p 198.75p 125819
23/11/2010 198.00p 199.34p 198.00p 198.75p 22555
22/11/2010 198.50p 199.50p 197.99p 198.50p 143630
19/11/2010 197.50p 198.00p 196.00p 197.25p 120271
18/11/2010 196.50p 197.99p 196.00p 196.00p 117925
17/11/2010 195.75p 196.50p 195.74p 195.75p 87677
16/11/2010 197.50p 197.50p 195.75p 196.25p 142580
15/11/2010 197.00p 197.50p 195.86p 197.25p 105254
12/11/2010 197.00p 197.50p 195.98p 196.75p 123252
11/11/2010 198.00p 198.00p 196.24p 197.00p 77825
10/11/2010 197.00p 198.20p 196.00p 196.00p 102879
09/11/2010 196.75p 198.39p 196.20p 197.25p 189526
08/11/2010 196.50p 198.25p 196.01p 196.75p 58844
05/11/2010 197.25p 198.25p 196.56p 197.00p 25938
04/11/2010 198.50p 198.50p 196.25p 197.25p 59997
03/11/2010 198.25p 198.35p 195.61p 196.75p 21854
02/11/2010 197.50p 198.50p 196.51p 197.25p 57652
01/11/2010 198.75p 199.00p 197.51p 198.25p 170107
29/10/2010 198.25p 198.25p 197.50p 197.50p 25256
28/10/2010 197.50p 198.00p 197.50p 198.00p 71252
27/10/2010 198.75p 198.75p 197.51p 198.00p 97850
26/10/2010 198.75p 198.75p 197.51p 198.75p 75481
25/10/2010 198.00p 198.90p 198.00p 198.00p 59282
22/10/2010 197.50p 198.25p 197.50p 198.00p 62566
21/10/2010 198.25p 198.39p 197.50p 197.50p 75179
20/10/2010 198.25p 198.39p 197.51p 198.25p 72564
19/10/2010 198.00p 198.00p 197.50p 198.00p 48563

*Close Price adjusted for both dividends and splits