Rights & Issues Investment Trust (RIII) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Rights & Issues Investment Trust

Date Open High Low Close* Volume
24/12/2024 2,380.00p 2,380.00p 2,320.00p 2,380.00p 676
23/12/2024 2,380.00p 2,360.00p 2,300.21p 2,360.00p 546
20/12/2024 2,380.00p 2,400.00p 2,300.21p 2,400.00p 7321
19/12/2024 2,380.00p 2,380.00p 2,300.00p 2,340.00p 1977
18/12/2024 2,320.00p 2,340.00p 2,300.21p 2,340.00p 985
17/12/2024 2,320.00p 2,340.00p 2,300.00p 2,340.00p 2650
16/12/2024 2,320.00p 2,370.00p 2,300.00p 2,370.00p 5809
13/12/2024 2,340.00p 2,370.00p 2,320.21p 2,370.00p 786
12/12/2024 2,340.00p 2,360.00p 2,320.00p 2,360.00p 5746
11/12/2024 2,340.00p 2,380.00p 2,340.00p 2,380.00p 1778
10/12/2024 2,340.00p 2,380.00p 2,340.00p 2,380.00p 260
09/12/2024 2,340.00p 2,440.00p 2,340.00p 2,440.00p 2449
06/12/2024 2,340.00p 2,380.00p 2,340.00p 2,380.00p 1011
05/12/2024 2,340.00p 2,340.21p 2,340.00p 2,340.00p 1585
04/12/2024 2,420.00p 2,420.00p 2,340.00p 2,340.00p 4996
03/12/2024 2,340.00p 2,380.00p 2,340.00p 2,380.00p 2126
02/12/2024 2,360.00p 2,388.14p 2,340.00p 2,380.00p 57494
29/11/2024 2,360.00p 2,390.00p 2,320.00p 2,390.00p 3100
28/11/2024 2,300.00p 2,340.00p 2,300.00p 2,340.00p 1534
27/11/2024 2,360.00p 2,360.00p 2,300.10p 2,360.00p 682
26/11/2024 2,300.00p 2,320.00p 2,300.10p 2,320.00p 821
25/11/2024 2,300.00p 2,300.16p 2,287.48p 2,300.00p 3345
22/11/2024 2,320.00p 2,330.00p 2,290.00p 2,320.00p 1774
21/11/2024 2,320.00p 2,348.14p 2,300.00p 2,330.00p 4226
20/11/2024 2,320.00p 2,340.00p 2,320.00p 2,340.00p 1672
19/11/2024 2,320.00p 2,340.00p 2,260.00p 2,340.00p 2067
18/11/2024 2,340.00p 2,360.00p 2,320.00p 2,360.00p 729
15/11/2024 2,400.00p 2,390.00p 2,220.00p 2,360.00p 1064
14/11/2024 2,400.00p 2,400.00p 2,320.16p 2,400.00p 1544
13/11/2024 2,340.00p 2,360.00p 2,340.00p 2,360.00p 2410
12/11/2024 2,320.00p 2,369.99p 2,340.16p 2,360.00p 1002
11/11/2024 2,320.00p 2,370.00p 2,320.21p 2,360.00p 2161
08/11/2024 2,320.00p 2,360.00p 2,320.00p 2,320.00p 3701
07/11/2024 2,360.00p 2,367.92p 2,320.21p 2,360.00p 815
06/11/2024 2,320.00p 2,360.00p 2,320.16p 2,350.00p 1580
05/11/2024 2,320.00p 2,360.00p 2,321.62p 2,360.00p 5
04/11/2024 2,320.00p 2,321.60p 2,320.00p 2,320.00p 1813
01/11/2024 2,300.00p 2,380.00p 2,340.16p 2,370.00p 84216
31/10/2024 2,300.00p 2,400.00p 2,240.16p 2,400.00p 1043
30/10/2024 2,240.00p 2,268.45p 2,218.03p 2,240.00p 5893
29/10/2024 2,280.00p 2,323.12p 2,268.87p 2,290.00p 8246
28/10/2024 2,300.00p 2,324.00p 2,300.00p 2,320.00p 3679
25/10/2024 2,260.00p 2,280.00p 2,240.98p 2,280.00p 4292
24/10/2024 2,260.00p 2,290.00p 2,240.98p 2,280.00p 541
23/10/2024 2,260.00p 2,280.00p 2,240.97p 2,280.00p 581
22/10/2024 2,260.00p 2,300.00p 2,230.20p 2,240.00p 13403
21/10/2024 2,300.00p 2,300.00p 2,260.00p 2,300.00p 2521
18/10/2024 2,300.00p 2,300.89p 2,260.73p 2,300.00p 8485
17/10/2024 2,300.00p 2,304.23p 2,284.89p 2,300.00p 6437
16/10/2024 2,320.00p 2,324.95p 2,284.61p 2,320.00p 326
15/10/2024 2,320.00p 2,360.00p 2,284.24p 2,320.00p 3284
14/10/2024 2,320.00p 2,330.00p 2,280.09p 2,330.00p 1395
11/10/2024 2,300.00p 2,348.00p 2,280.00p 2,320.00p 2985
10/10/2024 2,300.00p 2,329.51p 2,280.09p 2,300.00p 2570
09/10/2024 2,280.00p 2,329.91p 2,280.00p 2,280.00p 4853
08/10/2024 2,300.00p 2,320.09p 2,260.08p 2,280.00p 2231
07/10/2024 2,320.00p 2,360.00p 2,320.00p 2,320.00p 1275
04/10/2024 2,360.00p 2,360.00p 2,320.00p 2,320.00p 11891
03/10/2024 2,400.00p 2,400.09p 2,350.00p 2,360.00p 27927
02/10/2024 2,420.00p 2,446.10p 2,400.00p 2,400.00p 1334
01/10/2024 2,440.00p 2,465.44p 2,440.00p 2,460.00p 1616
30/09/2024 2,460.00p 2,500.00p 2,440.00p 2,460.00p 6987
27/09/2024 2,420.00p 2,460.00p 2,401.20p 2,440.00p 3717
26/09/2024 2,440.00p 2,440.00p 2,400.00p 2,400.00p 7228
25/09/2024 2,440.00p 2,440.00p 2,420.00p 2,430.00p 3725
24/09/2024 2,440.00p 2,420.00p 2,401.20p 2,420.00p 3360
23/09/2024 2,440.00p 2,440.00p 2,370.00p 2,420.00p 0
20/09/2024 2,440.00p 2,440.00p 2,401.20p 2,440.00p 3185
19/09/2024 2,400.00p 2,420.00p 2,362.67p 2,420.00p 8513
18/09/2024 2,400.00p 2,410.00p 2,401.20p 2,410.00p 1037
17/09/2024 2,400.00p 2,420.00p 2,400.00p 2,420.00p 670
16/09/2024 2,400.00p 2,408.80p 2,400.00p 2,400.00p 2980
13/09/2024 2,420.00p 2,430.00p 2,400.00p 2,430.00p 2837
12/09/2024 2,420.00p 2,410.00p 2,400.00p 2,410.00p 1531
11/09/2024 2,420.00p 2,420.00p 2,409.35p 2,410.00p 747
10/09/2024 2,420.00p 2,452.80p 2,400.00p 2,440.00p 2629
09/09/2024 2,400.00p 2,446.40p 2,400.00p 2,430.00p 2478
06/09/2024 2,440.00p 2,485.00p 2,360.00p 2,460.00p 1847
05/09/2024 2,440.00p 2,486.00p 2,440.00p 2,440.00p 2266
04/09/2024 2,480.00p 2,475.40p 2,470.00p 2,470.00p 39
03/09/2024 2,480.00p 2,490.00p 2,440.00p 2,470.00p 5342
02/09/2024 2,480.00p 2,488.48p 2,464.38p 2,480.00p 4869
30/08/2024 2,460.00p 2,500.00p 2,460.00p 2,500.00p 16524
29/08/2024 2,420.00p 2,450.00p 2,400.00p 2,450.00p 3550
28/08/2024 2,400.00p 2,420.00p 2,400.00p 2,420.00p 4071
27/08/2024 2,440.00p 2,440.00p 2,381.20p 2,420.00p 1781
23/08/2024 2,380.00p 2,420.00p 2,362.40p 2,420.00p 1071
22/08/2024 2,380.00p 2,416.00p 2,380.00p 2,380.00p 6677
21/08/2024 2,400.00p 2,432.40p 2,383.07p 2,430.00p 4417
20/08/2024 2,380.00p 2,440.00p 2,380.00p 2,440.00p 1016
19/08/2024 2,400.00p 2,434.80p 2,380.40p 2,430.00p 1762
16/08/2024 2,400.00p 2,439.00p 2,400.16p 2,430.00p 2345
15/08/2024 2,400.00p 2,436.60p 2,380.00p 2,430.00p 1957
14/08/2024 2,400.00p 2,428.80p 2,380.80p 2,420.00p 1200
13/08/2024 2,400.00p 2,428.80p 2,380.80p 2,420.00p 3559
12/08/2024 2,400.00p 2,480.00p 2,400.00p 2,480.00p 3218
09/08/2024 2,400.00p 2,433.60p 2,380.00p 2,390.00p 1887
08/08/2024 2,400.00p 2,453.60p 2,400.00p 2,400.00p 3188
07/08/2024 2,380.00p 2,440.00p 2,380.00p 2,440.00p 3313
06/08/2024 2,400.00p 2,410.00p 2,380.00p 2,400.00p 4272
05/08/2024 2,440.00p 2,440.88p 2,400.00p 2,430.00p 6312
02/08/2024 2,420.00p 2,442.00p 2,420.00p 2,420.00p 2905
01/08/2024 2,460.00p 2,460.00p 2,420.40p 2,440.00p 2904
31/07/2024 2,420.00p 2,500.00p 2,400.00p 2,500.00p 18898
30/07/2024 2,400.00p 2,433.00p 2,400.00p 2,420.00p 2405
29/07/2024 2,400.00p 2,433.30p 2,400.00p 2,430.00p 2790
26/07/2024 2,400.00p 2,440.00p 2,400.00p 2,430.00p 1577
25/07/2024 2,400.00p 2,440.00p 2,380.00p 2,440.00p 1409
24/07/2024 2,380.00p 2,420.00p 2,380.00p 2,420.00p 6502
23/07/2024 2,400.00p 2,415.76p 2,380.00p 2,400.00p 7426
22/07/2024 2,400.00p 2,424.76p 2,380.08p 2,400.00p 2563
19/07/2024 2,380.00p 2,424.96p 2,400.00p 2,420.00p 2326
18/07/2024 2,380.00p 2,425.20p 2,400.00p 2,420.00p 5508
17/07/2024 2,380.00p 2,400.00p 2,380.00p 2,400.00p 9680
16/07/2024 2,400.00p 2,413.20p 2,380.00p 2,390.00p 6674
15/07/2024 2,440.00p 2,440.00p 2,380.06p 2,420.00p 3508
12/07/2024 2,380.00p 2,420.00p 2,360.06p 2,400.00p 8004
11/07/2024 2,380.00p 2,385.60p 2,360.00p 2,370.00p 4862
10/07/2024 2,380.00p 2,394.20p 2,380.00p 2,380.00p 4948
09/07/2024 2,420.00p 2,420.00p 2,380.00p 2,390.00p 645
08/07/2024 2,380.00p 2,395.20p 2,380.00p 2,380.00p 29155
05/07/2024 2,400.00p 2,407.78p 2,387.60p 2,390.00p 8674
04/07/2024 2,400.00p 2,420.00p 2,400.00p 2,410.00p 2097
03/07/2024 2,380.00p 2,410.00p 2,360.00p 2,410.00p 12352
02/07/2024 2,380.00p 2,420.00p 2,360.08p 2,400.00p 4302
01/07/2024 2,420.00p 2,436.86p 2,416.31p 2,420.00p 4211
28/06/2024 2,400.00p 2,440.00p 2,360.04p 2,430.00p 11478
27/06/2024 2,400.00p 2,426.34p 2,300.00p 2,300.00p 6248
26/06/2024 2,420.00p 2,430.00p 2,400.00p 2,430.00p 1054
25/06/2024 2,400.00p 2,440.00p 2,400.00p 2,440.00p 2213
24/06/2024 2,400.00p 2,480.00p 2,400.00p 2,480.00p 829
21/06/2024 2,400.00p 2,440.00p 2,400.00p 2,440.00p 2794
20/06/2024 2,400.00p 2,430.00p 2,400.00p 2,430.00p 738
19/06/2024 2,400.00p 2,460.00p 2,400.00p 2,400.00p 1225
18/06/2024 2,400.00p 2,417.56p 2,400.00p 2,400.00p 7642
17/06/2024 2,400.00p 2,460.00p 2,400.00p 2,400.00p 1457
14/06/2024 2,400.00p 2,430.00p 2,360.00p 2,430.00p 828
13/06/2024 2,380.00p 2,460.00p 2,360.00p 2,440.00p 3576
12/06/2024 2,320.00p 2,340.00p 2,320.00p 2,340.00p 612
11/06/2024 2,320.00p 2,360.00p 2,320.00p 2,320.00p 2908
10/06/2024 2,320.00p 2,337.96p 2,320.00p 2,320.00p 2344
07/06/2024 2,320.00p 2,360.00p 2,320.00p 2,320.00p 920
06/06/2024 2,280.00p 2,353.88p 2,300.12p 2,340.00p 412
05/06/2024 2,280.00p 2,360.00p 2,353.88p 2,360.00p 106
04/06/2024 2,280.00p 2,300.00p 2,280.00p 2,300.00p 640
03/06/2024 2,300.00p 2,420.00p 2,260.02p 2,270.00p 3393
31/05/2024 2,300.00p 2,400.00p 2,240.00p 2,280.00p 12672
30/05/2024 2,280.00p 2,380.00p 2,280.00p 2,330.00p 1264
29/05/2024 2,280.00p 2,330.00p 2,280.00p 2,330.00p 4448
28/05/2024 2,280.00p 2,320.80p 2,280.00p 2,320.00p 2926
24/05/2024 2,300.00p 2,320.80p 2,280.00p 2,320.00p 426
23/05/2024 2,280.00p 2,340.00p 2,280.00p 2,340.00p 667
22/05/2024 2,280.00p 2,322.40p 2,280.00p 2,320.00p 1864
21/05/2024 2,300.00p 2,380.00p 2,280.00p 2,380.00p 4707
20/05/2024 2,280.00p 2,343.12p 2,280.00p 2,320.00p 5875
17/05/2024 2,280.00p 2,280.00p 2,260.00p 2,270.00p 1450
16/05/2024 2,280.00p 2,280.00p 2,260.00p 2,260.00p 3241
15/05/2024 2,280.00p 2,283.12p 2,242.40p 2,280.00p 3882
14/05/2024 2,340.00p 2,340.00p 2,240.00p 2,260.00p 5921
13/05/2024 2,240.00p 2,340.00p 2,220.00p 2,290.00p 1983
10/05/2024 2,220.00p 2,320.00p 2,206.67p 2,270.00p 5615
09/05/2024 2,200.00p 2,280.00p 2,200.00p 2,250.00p 3828
08/05/2024 2,200.00p 2,246.80p 2,200.00p 2,240.00p 3634
07/05/2024 2,180.00p 2,227.60p 2,180.00p 2,190.00p 3296
03/05/2024 2,180.00p 2,220.00p 2,160.00p 2,200.00p 5217
02/05/2024 2,180.00p 2,220.00p 2,180.00p 2,200.00p 1320
01/05/2024 2,220.00p 2,240.00p 2,180.00p 2,200.00p 6425
30/04/2024 2,180.00p 2,220.00p 2,159.58p 2,220.00p 7608
29/04/2024 2,200.00p 2,200.00p 2,180.00p 2,200.00p 3342
26/04/2024 2,220.00p 2,220.00p 2,180.00p 2,220.00p 3001
25/04/2024 2,180.00p 2,192.58p 2,180.00p 2,190.00p 1278
24/04/2024 2,160.00p 2,180.00p 2,160.00p 2,180.00p 492
23/04/2024 2,160.00p 2,185.56p 2,160.00p 2,180.00p 5789
22/04/2024 2,140.00p 2,220.00p 2,120.00p 2,220.00p 730
19/04/2024 2,120.00p 2,151.12p 2,100.00p 2,140.00p 979
18/04/2024 2,100.00p 2,151.92p 2,100.00p 2,140.00p 1147
17/04/2024 2,100.00p 2,152.32p 2,100.00p 2,140.00p 1235
16/04/2024 2,100.00p 2,180.00p 2,100.00p 2,140.00p 2653
15/04/2024 2,100.00p 2,139.54p 2,100.00p 2,130.00p 2171
12/04/2024 2,100.00p 2,160.00p 2,100.00p 2,130.00p 6977
11/04/2024 2,020.00p 2,120.00p 2,040.00p 2,120.00p 2083
10/04/2024 2,020.00p 2,080.00p 2,001.35p 2,080.00p 4834
09/04/2024 2,020.00p 2,062.00p 2,020.00p 2,050.00p 13864
08/04/2024 2,020.00p 2,068.00p 2,000.00p 2,020.00p 12693
05/04/2024 2,040.00p 2,070.40p 2,011.16p 2,050.00p 9727
04/04/2024 2,060.00p 2,080.00p 2,060.00p 2,080.00p 6534
03/04/2024 2,080.00p 2,080.00p 2,060.00p 2,070.00p 6337
02/04/2024 2,120.00p 2,133.40p 1,930.00p 2,110.00p 10268
28/03/2024 2,060.00p 2,140.00p 2,050.66p 2,130.00p 16041
27/03/2024 2,060.00p 2,100.00p 2,060.00p 2,080.00p 4664
26/03/2024 2,060.00p 2,085.96p 2,060.00p 2,080.00p 5212
25/03/2024 2,060.00p 2,100.00p 2,060.00p 2,080.00p 7064
22/03/2024 2,060.00p 2,100.00p 2,040.00p 2,080.00p 3499
21/03/2024 2,100.00p 2,100.00p 2,040.00p 2,080.00p 2289
20/03/2024 2,040.00p 2,050.00p 2,040.00p 2,070.00p 347
19/03/2024 2,040.00p 2,060.00p 2,040.00p 2,050.00p 1610
18/03/2024 2,040.00p 2,080.20p 2,040.00p 2,060.00p 1434
15/03/2024 2,120.00p 2,120.00p 2,040.00p 2,120.00p 1462
14/03/2024 2,080.00p 2,080.00p 2,000.00p 2,080.00p 10686
13/03/2024 2,080.00p 2,120.20p 2,080.00p 2,110.00p 937

*Close Price adjusted for both dividends and splits