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
31/12/2009 176.75p 177.40p 176.75p 176.75p 3800
30/12/2009 176.75p 178.00p 176.75p 176.75p 5000
29/12/2009 176.75p 178.00p 176.75p 176.75p 21460
24/12/2009 176.75p 177.15p 176.00p 176.75p 16270
23/12/2009 176.75p 178.00p 176.00p 176.75p 42700
22/12/2009 176.75p 178.00p 176.00p 176.75p 16090
21/12/2009 177.25p 178.00p 176.75p 176.75p 11975
18/12/2009 177.50p 178.00p 177.10p 177.25p 26486
17/12/2009 177.25p 179.00p 176.77p 177.50p 15725
16/12/2009 177.25p 178.50p 177.25p 177.25p 59012
15/12/2009 177.75p 178.00p 176.50p 177.25p 40645
14/12/2009 177.75p 179.00p 177.75p 177.75p 23257
11/12/2009 177.75p 179.00p 177.00p 177.75p 33071
10/12/2009 177.75p 179.00p 177.00p 177.75p 46076
09/12/2009 177.75p 178.50p 177.00p 177.75p 24760
08/12/2009 178.00p 178.50p 177.00p 177.75p 220753
07/12/2009 177.75p 179.50p 177.22p 178.00p 36786
04/12/2009 177.75p 178.50p 176.50p 177.75p 61755
03/12/2009 177.25p 178.50p 176.50p 177.75p 21883
02/12/2009 176.75p 178.00p 176.61p 177.25p 73120
01/12/2009 176.25p 178.00p 176.00p 176.50p 24145
30/11/2009 176.25p 177.00p 176.25p 176.25p 9120
27/11/2009 175.50p 177.00p 175.00p 176.25p 52359
26/11/2009 175.75p 178.25p 175.00p 175.75p 52970
25/11/2009 175.50p 177.00p 175.50p 175.75p 45196
24/11/2009 175.50p 176.50p 174.50p 175.50p 131899
23/11/2009 175.25p 176.48p 174.02p 175.50p 74172
20/11/2009 175.25p 176.41p 175.00p 175.25p 25894
19/11/2009 175.25p 176.41p 174.00p 175.25p 29925
18/11/2009 175.25p 176.50p 174.00p 175.25p 61591
17/11/2009 175.50p 176.09p 174.26p 174.75p 36306
16/11/2009 174.75p 177.00p 174.50p 175.50p 97180
13/11/2009 173.75p 175.50p 172.50p 174.50p 70755
12/11/2009 172.00p 174.00p 172.00p 173.25p 89300
11/11/2009 171.25p 173.00p 171.25p 172.00p 122323
10/11/2009 171.25p 172.50p 171.25p 171.25p 49923
09/11/2009 170.25p 172.00p 170.25p 171.25p 62475
06/11/2009 171.50p 172.00p 169.50p 170.25p 92619
05/11/2009 171.25p 173.00p 171.00p 171.50p 31270
04/11/2009 172.25p 172.25p 171.25p 171.25p 31062
03/11/2009 172.50p 172.50p 172.00p 172.25p 31900
02/11/2009 172.50p 172.75p 172.25p 172.50p 48155
30/10/2009 172.50p 173.00p 172.50p 172.50p 35125
29/10/2009 173.00p 173.75p 171.00p 172.50p 37186
28/10/2009 173.50p 174.50p 173.00p 173.00p 101932
27/10/2009 173.50p 175.00p 173.50p 173.50p 13315
26/10/2009 173.75p 174.50p 173.50p 173.50p 61361
23/10/2009 173.75p 175.00p 173.50p 173.75p 64525
22/10/2009 175.75p 175.75p 173.75p 173.75p 33952
21/10/2009 176.25p 177.00p 175.50p 175.75p 45069
20/10/2009 176.50p 177.50p 176.25p 176.25p 67603
19/10/2009 176.75p 176.75p 175.50p 176.50p 44631
16/10/2009 176.50p 176.75p 175.50p 176.75p 77763
15/10/2009 176.75p 177.79p 175.50p 176.50p 24180
14/10/2009 177.00p 177.50p 176.75p 176.75p 28736
13/10/2009 179.25p 179.54p 175.75p 177.00p 114800
12/10/2009 179.75p 179.75p 178.00p 179.25p 73616
09/10/2009 180.50p 181.00p 178.70p 179.75p 83446
08/10/2009 179.25p 181.00p 179.25p 179.50p 27850
07/10/2009 177.75p 180.00p 177.75p 179.25p 103053
06/10/2009 177.50p 177.75p 177.00p 177.75p 83233
05/10/2009 178.00p 179.00p 176.00p 177.50p 59592
02/10/2009 179.00p 179.00p 177.50p 178.50p 54516
01/10/2009 179.00p 179.25p 179.00p 179.00p 41450
30/09/2009 179.00p 179.50p 179.00p 179.00p 38925
29/09/2009 180.00p 180.00p 179.25p 179.50p 85194
28/09/2009 178.50p 181.00p 177.25p 179.50p 66260
25/09/2009 178.00p 178.50p 178.00p 178.50p 17789
24/09/2009 177.75p 179.50p 176.40p 178.00p 53776
23/09/2009 177.50p 179.25p 176.25p 177.75p 40549
22/09/2009 177.50p 178.00p 177.50p 177.50p 42047
21/09/2009 177.50p 178.00p 177.25p 177.50p 16886

*Close Price adjusted for both dividends and splits