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
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
18/10/2010 198.00p 198.00p 197.51p 197.75p 22500
15/10/2010 198.50p 198.54p 197.91p 198.00p 58892
14/10/2010 197.50p 199.00p 197.11p 199.00p 42302
13/10/2010 197.00p 199.00p 196.61p 198.00p 46408
12/10/2010 198.75p 198.75p 196.00p 196.50p 30843
11/10/2010 197.00p 197.76p 196.16p 197.75p 18008
08/10/2010 198.00p 198.50p 197.00p 197.00p 54104
07/10/2010 198.50p 198.50p 196.50p 197.75p 152994
06/10/2010 196.75p 198.79p 196.50p 198.25p 52354
05/10/2010 198.50p 198.75p 196.75p 196.75p 94761
04/10/2010 199.00p 199.00p 196.50p 197.75p 92952
01/10/2010 198.00p 198.75p 197.00p 198.75p 175505
30/09/2010 199.00p 199.00p 196.50p 198.50p 209189
29/09/2010 199.25p 199.50p 197.00p 197.50p 353738
28/09/2010 199.00p 199.50p 197.25p 199.25p 296129
27/09/2010 199.00p 199.50p 196.25p 198.25p 98715
24/09/2010 196.75p 199.00p 195.25p 197.50p 73719
23/09/2010 196.00p 196.75p 194.25p 196.75p 104235
22/09/2010 195.75p 196.00p 194.00p 195.50p 355753
21/09/2010 196.50p 196.50p 194.75p 195.75p 167428
20/09/2010 194.50p 196.75p 194.50p 196.25p 162471
17/09/2010 193.25p 196.00p 193.01p 196.00p 1049392
16/09/2010 192.50p 193.90p 192.50p 193.50p 26874
15/09/2010 193.50p 194.00p 192.50p 192.50p 36040
14/09/2010 191.00p 192.00p 189.35p 191.50p 123171
13/09/2010 186.75p 188.50p 185.00p 188.50p 89707
10/09/2010 187.00p 188.00p 185.00p 186.75p 72724
09/09/2010 187.25p 188.00p 186.00p 188.00p 158388
08/09/2010 188.75p 188.75p 186.50p 187.25p 162925
07/09/2010 189.25p 190.25p 188.33p 188.75p 45611
06/09/2010 189.00p 190.75p 189.00p 189.25p 37555
03/09/2010 188.50p 190.00p 188.37p 189.00p 47584
02/09/2010 188.25p 189.00p 187.50p 188.50p 144939
01/09/2010 190.50p 191.00p 188.00p 188.25p 114151
31/08/2010 193.00p 194.00p 192.00p 192.50p 54107
27/08/2010 192.75p 194.50p 192.75p 193.50p 407423
26/08/2010 192.25p 193.50p 191.50p 193.50p 94512
25/08/2010 192.75p 193.50p 191.50p 192.25p 69893
24/08/2010 192.75p 192.99p 190.50p 192.75p 116994
23/08/2010 191.50p 194.50p 191.10p 192.75p 14250
20/08/2010 191.25p 193.25p 190.00p 191.50p 32260
19/08/2010 189.50p 192.50p 189.10p 191.00p 30990
18/08/2010 186.75p 190.00p 186.75p 189.00p 37533
17/08/2010 186.50p 187.25p 186.50p 186.75p 64302
16/08/2010 186.50p 188.00p 186.24p 186.50p 27266
13/08/2010 186.50p 187.00p 186.00p 186.50p 39779
12/08/2010 186.25p 187.50p 185.50p 186.25p 62014
11/08/2010 188.00p 188.40p 185.50p 186.25p 86091
10/08/2010 190.50p 190.50p 187.50p 188.25p 156205
09/08/2010 192.25p 192.25p 189.50p 190.50p 51247
06/08/2010 192.50p 193.00p 191.00p 192.25p 45559
05/08/2010 192.75p 194.00p 192.00p 192.50p 145753
04/08/2010 192.75p 194.00p 192.00p 192.75p 15000
03/08/2010 193.00p 194.00p 192.00p 193.00p 112536
02/08/2010 193.00p 194.00p 192.75p 193.00p 6000
30/07/2010 194.50p 194.75p 192.58p 193.00p 61768
29/07/2010 194.50p 196.00p 194.11p 194.50p 3800
28/07/2010 194.25p 194.75p 194.00p 194.50p 30020
27/07/2010 194.75p 195.75p 194.00p 194.25p 223687
26/07/2010 194.75p 196.25p 194.75p 194.75p 36877
23/07/2010 194.75p 196.00p 194.00p 194.75p 57122
22/07/2010 194.75p 195.24p 194.00p 194.75p 22241
21/07/2010 194.75p 195.50p 194.00p 194.75p 74693
20/07/2010 194.75p 196.00p 194.00p 194.75p 53122
19/07/2010 194.75p 196.00p 194.00p 194.75p 19823
16/07/2010 194.75p 196.00p 194.25p 194.75p 69154
15/07/2010 194.75p 196.00p 194.25p 194.75p 55311
14/07/2010 194.75p 196.00p 194.50p 194.75p 68045
13/07/2010 195.25p 197.00p 194.50p 195.25p 85458
12/07/2010 195.50p 197.00p 195.00p 195.25p 11610
09/07/2010 195.25p 197.00p 195.00p 195.25p 16817
08/07/2010 195.75p 197.00p 195.00p 195.25p 58343
07/07/2010 196.75p 197.00p 195.00p 195.50p 50145
06/07/2010 197.00p 198.00p 196.50p 196.75p 68010
05/07/2010 196.75p 198.00p 196.00p 197.00p 88412
02/07/2010 196.75p 198.00p 195.75p 196.75p 315306
01/07/2010 196.75p 198.00p 196.50p 196.75p 60700
30/06/2010 196.50p 198.00p 196.25p 196.75p 50170
29/06/2010 197.00p 198.00p 195.75p 196.50p 29821
28/06/2010 197.00p 198.00p 197.00p 197.00p 15500
25/06/2010 196.00p 198.00p 196.00p 197.00p 73609
24/06/2010 194.50p 197.00p 194.50p 196.25p 45132
23/06/2010 194.00p 196.00p 193.25p 194.50p 72727
22/06/2010 194.00p 195.00p 193.00p 194.00p 65833
21/06/2010 195.25p 195.25p 192.86p 194.00p 98251
18/06/2010 196.00p 197.00p 195.00p 195.25p 77807
17/06/2010 196.25p 197.00p 196.00p 196.00p 52566
16/06/2010 196.50p 197.25p 195.50p 196.25p 40559
15/06/2010 196.50p 197.50p 195.50p 196.50p 63520
14/06/2010 196.25p 197.50p 195.50p 196.50p 47684
11/06/2010 197.00p 198.00p 195.00p 196.25p 104983
10/06/2010 197.50p 198.00p 197.00p 197.50p 116695
09/06/2010 197.50p 198.50p 196.50p 197.50p 76502
08/06/2010 197.50p 198.50p 196.60p 197.50p 46333
07/06/2010 197.50p 198.50p 196.60p 197.50p 81174
04/06/2010 197.25p 198.50p 196.50p 197.50p 83336
03/06/2010 197.50p 198.50p 197.25p 197.25p 79438
02/06/2010 197.50p 198.00p 196.55p 197.00p 50252
01/06/2010 197.50p 199.00p 196.50p 197.50p 72942
28/05/2010 197.75p 199.00p 197.50p 197.50p 87261
27/05/2010 197.00p 198.25p 197.00p 197.50p 47522
26/05/2010 196.50p 198.00p 196.25p 197.00p 67084
25/05/2010 197.75p 198.50p 196.00p 196.50p 82684
24/05/2010 197.50p 199.00p 196.75p 198.00p 94706
21/05/2010 199.00p 199.00p 197.50p 197.50p 20776
20/05/2010 199.75p 200.00p 199.00p 199.00p 68710
19/05/2010 199.75p 200.50p 197.75p 199.50p 41560
18/05/2010 197.00p 201.50p 197.00p 200.00p 142056
17/05/2010 196.50p 197.75p 196.50p 196.75p 73399
14/05/2010 195.75p 197.00p 195.50p 196.50p 146992
13/05/2010 194.25p 196.25p 194.25p 195.25p 131718
12/05/2010 192.00p 195.25p 192.00p 194.25p 111564
11/05/2010 192.00p 193.00p 192.00p 192.00p 75464
10/05/2010 191.25p 193.00p 191.25p 192.00p 221496
07/05/2010 191.75p 191.75p 191.25p 191.25p 62735
06/05/2010 192.75p 194.00p 192.00p 192.50p 51899
05/05/2010 193.00p 194.00p 192.50p 193.00p 114375
04/05/2010 192.75p 193.75p 192.00p 193.00p 31859
30/04/2010 192.50p 193.50p 192.00p 192.50p 6364
29/04/2010 193.00p 193.50p 192.08p 192.50p 40800
28/04/2010 193.75p 194.50p 192.10p 193.00p 55042
27/04/2010 193.75p 194.50p 192.50p 193.75p 111530
26/04/2010 193.50p 195.00p 193.08p 193.75p 222579
23/04/2010 192.75p 194.00p 192.75p 193.50p 59912
22/04/2010 193.00p 194.00p 191.61p 192.75p 77988
21/04/2010 193.25p 194.25p 192.11p 193.00p 103204
20/04/2010 193.00p 194.25p 192.00p 193.25p 102593
19/04/2010 192.75p 194.25p 191.86p 193.00p 48784
16/04/2010 193.25p 194.50p 192.00p 193.25p 84810
15/04/2010 193.75p 194.50p 192.11p 193.25p 109047
14/04/2010 193.50p 195.00p 192.67p 193.75p 97768
13/04/2010 190.00p 194.00p 190.00p 193.50p 92614
12/04/2010 189.25p 190.50p 188.65p 190.00p 56440
09/04/2010 188.75p 190.00p 188.50p 189.25p 167500
08/04/2010 188.75p 190.00p 188.13p 188.75p 52316
07/04/2010 188.00p 190.00p 187.50p 189.00p 260525
06/04/2010 188.00p 189.00p 186.85p 187.75p 98080
01/04/2010 187.25p 188.75p 186.70p 188.00p 184223
31/03/2010 187.25p 188.50p 185.85p 187.25p 156208
30/03/2010 188.00p 188.35p 185.85p 187.25p 217076
29/03/2010 188.25p 190.00p 187.22p 188.25p 72440
26/03/2010 187.50p 189.25p 187.10p 188.25p 75555
25/03/2010 186.00p 188.50p 186.00p 187.50p 29530
24/03/2010 185.75p 187.50p 185.25p 186.00p 95506
23/03/2010 185.50p 187.00p 185.00p 185.75p 112044
22/03/2010 185.00p 187.00p 184.50p 185.50p 138296
19/03/2010 184.50p 187.00p 184.50p 185.00p 180114
18/03/2010 184.50p 186.00p 184.00p 184.50p 28100
17/03/2010 184.25p 186.00p 183.50p 184.50p 162820
16/03/2010 184.25p 185.50p 183.60p 184.25p 198801
15/03/2010 184.00p 185.00p 183.25p 184.25p 94356
12/03/2010 184.00p 185.00p 183.00p 184.00p 25125
11/03/2010 184.00p 185.00p 183.50p 184.00p 81900
10/03/2010 183.75p 184.75p 183.50p 184.00p 89735
09/03/2010 183.75p 184.50p 182.72p 183.50p 107679
08/03/2010 183.75p 185.00p 183.75p 184.00p 45925
05/03/2010 183.00p 184.50p 182.50p 183.50p 46612
04/03/2010 182.75p 184.00p 182.00p 183.00p 46873
03/03/2010 181.75p 183.50p 180.61p 182.75p 164005
02/03/2010 181.75p 183.00p 181.75p 182.00p 232323
01/03/2010 180.25p 182.00p 179.65p 181.50p 79490
26/02/2010 179.75p 180.29p 179.15p 179.75p 7500
25/02/2010 179.50p 180.50p 179.00p 179.75p 69346
24/02/2010 179.50p 181.00p 179.00p 179.50p 46859
23/02/2010 179.50p 181.00p 179.00p 179.50p 36910
22/02/2010 179.50p 181.00p 179.50p 179.50p 19212
19/02/2010 179.50p 180.50p 178.75p 179.50p 31017
18/02/2010 179.75p 180.50p 179.25p 179.50p 65936
17/02/2010 179.75p 181.00p 179.50p 179.75p 46381
16/02/2010 180.00p 180.75p 178.38p 179.75p 205000
15/02/2010 180.25p 181.00p 179.00p 180.00p 50475
12/02/2010 180.25p 181.00p 179.00p 180.25p 19135
11/02/2010 179.75p 181.00p 179.00p 180.25p 127000
10/02/2010 179.50p 180.50p 178.75p 179.75p 71243
09/02/2010 178.00p 179.50p 178.00p 179.50p 132687
08/02/2010 177.00p 178.00p 176.00p 177.25p 48927
05/02/2010 177.75p 178.00p 177.00p 177.00p 119623
04/02/2010 177.75p 179.00p 177.00p 177.75p 18883
03/02/2010 177.50p 179.00p 177.10p 177.75p 37225
02/02/2010 179.00p 179.00p 177.12p 177.50p 226220
01/02/2010 179.00p 180.00p 179.00p 179.00p 76525
29/01/2010 179.00p 180.00p 178.00p 179.00p 8950
28/01/2010 179.00p 180.09p 178.05p 179.00p 60262
27/01/2010 180.50p 180.89p 179.00p 179.00p 14767
26/01/2010 180.50p 182.00p 180.00p 180.50p 42749
25/01/2010 181.50p 182.50p 181.50p 181.50p 13000
22/01/2010 182.00p 183.00p 181.27p 181.75p 28394
21/01/2010 181.00p 183.00p 181.00p 182.00p 96283
20/01/2010 180.50p 182.00p 180.15p 181.00p 49745
19/01/2010 179.75p 181.50p 179.75p 180.25p 9219

*Close Price adjusted for both dividends and splits