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
14/12/2018 2,055.00p 2,057.60p 2,030.00p 2,050.00p 1937
13/12/2018 2,075.00p 2,075.00p 2,030.00p 2,065.00p 2824
12/12/2018 2,060.00p 2,099.40p 2,044.50p 2,075.00p 1125
11/12/2018 2,045.00p 2,060.00p 2,024.50p 2,060.00p 592
10/12/2018 2,070.00p 2,070.00p 2,025.00p 2,045.00p 1691
07/12/2018 2,045.00p 2,075.00p 2,030.00p 2,075.00p 3834
06/12/2018 2,095.00p 2,102.50p 2,010.00p 2,030.00p 6595
05/12/2018 2,115.00p 2,115.00p 2,090.00p 2,105.00p 1033
04/12/2018 2,135.00p 2,135.00p 2,110.00p 2,130.00p 7462
03/12/2018 2,140.00p 2,158.60p 2,110.00p 2,140.00p 1056
30/11/2018 2,140.00p 2,140.00p 2,129.60p 2,140.00p 573
29/11/2018 2,125.00p 2,150.00p 2,100.00p 2,150.00p 8840
28/11/2018 2,165.00p 2,165.00p 2,110.50p 2,125.00p 1893
27/11/2018 2,180.00p 2,180.00p 2,150.00p 2,165.00p 510
26/11/2018 2,150.00p 2,165.00p 2,140.00p 2,165.00p 3433
23/11/2018 2,165.00p 2,178.75p 2,140.00p 2,145.00p 3605
22/11/2018 2,165.00p 2,186.80p 2,140.50p 2,170.00p 31534
21/11/2018 2,170.00p 2,196.40p 2,150.00p 2,165.00p 1644
20/11/2018 2,215.00p 2,215.00p 2,150.00p 2,165.00p 893
19/11/2018 2,200.00p 2,248.50p 2,200.00p 2,220.00p 787
16/11/2018 2,190.00p 2,200.00p 2,184.67p 2,200.00p 6716
15/11/2018 2,200.00p 2,220.00p 2,184.67p 2,190.00p 2204
14/11/2018 2,190.00p 2,198.00p 2,181.00p 2,190.00p 888
13/11/2018 2,180.00p 2,200.00p 2,154.00p 2,190.00p 5389
12/11/2018 2,175.00p 2,210.00p 2,162.00p 2,180.00p 2795
09/11/2018 2,170.00p 2,188.00p 2,157.60p 2,180.00p 3047
08/11/2018 2,185.00p 2,205.00p 2,159.50p 2,185.00p 1453
07/11/2018 2,165.00p 2,202.00p 2,165.00p 2,185.00p 1181
06/11/2018 2,165.00p 2,165.00p 2,135.00p 2,165.00p 347
05/11/2018 2,170.00p 2,185.80p 2,170.00p 2,175.00p 1306
02/11/2018 2,150.00p 2,185.20p 2,140.00p 2,170.00p 1416
01/11/2018 2,110.00p 2,130.00p 2,110.00p 2,130.00p 808
31/10/2018 2,105.00p 2,127.00p 2,105.00p 2,120.00p 1306
30/10/2018 2,095.00p 2,111.00p 2,080.20p 2,100.00p 1243
29/10/2018 2,065.00p 2,120.00p 2,065.00p 2,095.00p 3586
26/10/2018 2,055.00p 2,082.68p 2,027.20p 2,060.00p 1869
25/10/2018 2,085.00p 2,107.20p 2,040.00p 2,105.00p 6167
24/10/2018 2,120.00p 2,135.00p 2,100.00p 2,115.00p 514
23/10/2018 2,095.00p 2,115.00p 2,090.00p 2,115.00p 3742
22/10/2018 2,095.00p 2,100.00p 2,091.10p 2,095.00p 1433
19/10/2018 2,105.00p 2,107.90p 2,090.00p 2,095.00p 3192
18/10/2018 2,105.00p 2,108.50p 2,101.60p 2,105.00p 1220
17/10/2018 2,105.00p 2,118.00p 2,102.60p 2,105.00p 2959
16/10/2018 2,080.00p 2,100.00p 2,067.56p 2,075.00p 2517
15/10/2018 2,115.00p 2,128.50p 2,102.00p 2,105.00p 1844
12/10/2018 2,120.00p 2,138.40p 2,110.00p 2,115.00p 1815
11/10/2018 2,200.00p 2,200.00p 2,101.20p 2,110.00p 8148
10/10/2018 2,275.00p 2,275.00p 2,201.50p 2,205.00p 1978
09/10/2018 2,275.00p 2,284.94p 2,271.10p 2,275.00p 1179
08/10/2018 2,285.00p 2,299.70p 2,270.00p 2,275.00p 3490
05/10/2018 2,295.00p 2,299.90p 2,291.10p 2,295.00p 433
04/10/2018 2,330.00p 2,330.00p 2,290.50p 2,295.00p 132
03/10/2018 2,315.00p 2,330.00p 2,312.90p 2,330.00p 1411
02/10/2018 2,315.00p 2,315.00p 2,312.90p 2,315.00p 951
01/10/2018 2,315.00p 2,333.20p 2,311.87p 2,315.00p 2886
28/09/2018 2,320.00p 2,334.00p 2,300.00p 2,325.00p 1322
27/09/2018 2,310.00p 2,335.60p 2,302.00p 2,320.00p 6620
26/09/2018 2,300.00p 2,318.80p 2,300.00p 2,310.00p 2449
25/09/2018 2,290.00p 2,300.00p 2,290.00p 2,300.00p 106
24/09/2018 2,285.00p 2,297.40p 2,285.00p 2,290.00p 332
21/09/2018 2,290.00p 2,297.80p 2,290.00p 2,290.00p 2442
20/09/2018 2,295.00p 2,295.00p 2,283.00p 2,285.00p 2486
19/09/2018 2,290.00p 2,305.00p 2,280.00p 2,305.00p 3255
18/09/2018 2,285.00p 2,301.30p 2,280.00p 2,290.00p 415
17/09/2018 2,270.00p 2,289.60p 2,269.80p 2,285.00p 1176
14/09/2018 2,265.00p 2,277.00p 2,265.00p 2,275.00p 2322
13/09/2018 2,245.00p 2,268.00p 2,245.00p 2,265.00p 7403
12/09/2018 2,235.00p 2,257.80p 2,235.00p 2,250.00p 2165
11/09/2018 2,245.00p 2,249.90p 2,240.00p 2,245.00p 2085
10/09/2018 2,240.00p 2,270.00p 2,240.00p 2,255.00p 15768
07/09/2018 2,225.00p 2,230.00p 2,221.20p 2,225.00p 1045
06/09/2018 2,245.00p 2,246.70p 2,222.40p 2,225.00p 2664
05/09/2018 2,245.00p 2,257.00p 2,233.30p 2,245.00p 3233
04/09/2018 2,275.00p 2,278.80p 2,230.00p 2,250.00p 2377
03/09/2018 2,295.00p 2,300.00p 2,270.00p 2,275.00p 681
31/08/2018 2,265.00p 2,300.00p 2,262.00p 2,300.00p 7048
30/08/2018 2,265.00p 2,270.00p 2,250.00p 2,265.00p 1934
29/08/2018 2,270.00p 2,284.00p 2,255.00p 2,255.00p 2554
28/08/2018 2,285.00p 2,290.00p 2,280.00p 2,285.00p 4163
24/08/2018 2,270.00p 2,285.00p 2,270.00p 2,285.00p 512
23/08/2018 2,265.00p 2,270.00p 2,260.00p 2,265.00p 3644
22/08/2018 2,265.00p 2,269.00p 2,260.00p 2,265.00p 3068
21/08/2018 2,255.00p 2,267.10p 2,250.00p 2,265.00p 11060
20/08/2018 2,260.00p 2,270.00p 2,260.00p 2,265.00p 2812
17/08/2018 2,250.00p 2,268.00p 2,240.00p 2,260.00p 5358
16/08/2018 2,265.00p 2,268.00p 2,240.00p 2,250.00p 2011
15/08/2018 2,275.00p 2,275.00p 2,250.00p 2,250.00p 346
14/08/2018 2,270.00p 2,275.00p 2,260.00p 2,275.00p 1765
13/08/2018 2,265.00p 2,271.00p 2,240.00p 2,270.00p 1948
10/08/2018 2,250.00p 2,271.00p 2,250.00p 2,265.00p 12015
09/08/2018 2,270.00p 2,278.00p 2,250.00p 2,250.00p 7240
08/08/2018 2,325.00p 2,330.00p 2,270.00p 2,270.00p 1842
07/08/2018 2,325.00p 2,337.00p 2,310.00p 2,330.00p 7666
06/08/2018 2,320.00p 2,338.00p 2,310.00p 2,325.00p 2130
03/08/2018 2,310.00p 2,338.00p 2,310.00p 2,320.00p 569
02/08/2018 2,315.00p 2,325.00p 2,300.00p 2,310.00p 2079
01/08/2018 2,325.00p 2,338.00p 2,320.00p 2,320.00p 779
31/07/2018 2,315.00p 2,336.70p 2,305.00p 2,335.00p 6753
30/07/2018 2,300.00p 2,320.10p 2,280.00p 2,315.00p 3047
27/07/2018 2,305.00p 2,307.40p 2,295.00p 2,305.00p 1600
26/07/2018 2,280.00p 2,308.60p 2,280.00p 2,305.00p 15025
25/07/2018 2,285.00p 2,286.00p 2,270.00p 2,280.00p 15804
24/07/2018 2,290.00p 2,293.80p 2,270.00p 2,290.00p 2073
23/07/2018 2,290.00p 2,295.00p 2,282.10p 2,290.00p 2515
20/07/2018 2,320.00p 2,320.00p 2,270.00p 2,295.00p 3476
19/07/2018 2,315.00p 2,320.00p 2,300.00p 2,320.00p 2302
18/07/2018 2,310.00p 2,322.00p 2,280.00p 2,315.00p 4410
17/07/2018 2,300.00p 2,329.00p 2,280.00p 2,310.00p 3648
16/07/2018 2,310.00p 2,310.00p 2,280.00p 2,300.00p 3005
13/07/2018 2,285.00p 2,330.00p 2,273.00p 2,310.00p 3810
12/07/2018 2,265.00p 2,285.00p 2,223.00p 2,285.00p 2524
11/07/2018 2,275.00p 2,288.50p 2,230.00p 2,265.00p 720
10/07/2018 2,245.00p 2,300.00p 2,223.00p 2,280.00p 3299
09/07/2018 2,210.00p 2,289.00p 2,190.00p 2,245.00p 4212
06/07/2018 2,195.00p 2,225.80p 2,160.00p 2,205.00p 1479
05/07/2018 2,185.00p 2,229.00p 2,151.10p 2,185.00p 1545
04/07/2018 2,195.00p 2,240.00p 2,168.10p 2,185.00p 700
03/07/2018 2,195.00p 2,239.10p 2,151.00p 2,195.00p 2580
02/07/2018 2,240.00p 2,270.00p 2,172.00p 2,195.00p 5963
29/06/2018 2,260.00p 2,280.00p 2,260.00p 2,270.00p 4342
28/06/2018 2,255.00p 2,257.50p 2,252.00p 2,255.00p 1396
27/06/2018 2,250.00p 2,255.00p 2,241.00p 2,255.00p 2873
26/06/2018 2,255.00p 2,259.00p 2,250.00p 2,255.00p 5961
25/06/2018 2,245.00p 2,247.40p 2,240.00p 2,245.00p 2389
22/06/2018 2,245.00p 2,246.00p 2,240.00p 2,245.00p 1256
21/06/2018 2,245.00p 2,247.50p 2,240.10p 2,245.00p 1902
20/06/2018 2,245.00p 2,249.80p 2,240.00p 2,245.00p 9642
19/06/2018 2,245.00p 2,245.00p 2,240.00p 2,245.00p 2434
18/06/2018 2,245.00p 2,247.00p 2,241.10p 2,245.00p 2453
15/06/2018 2,235.00p 2,247.00p 2,232.00p 2,245.00p 2735
14/06/2018 2,205.00p 2,230.00p 2,205.00p 2,230.00p 5309
13/06/2018 2,185.00p 2,205.00p 2,185.00p 2,205.00p 916
12/06/2018 2,185.00p 2,186.25p 2,180.50p 2,185.00p 1754
11/06/2018 2,180.00p 2,182.80p 2,170.04p 2,180.00p 15999
08/06/2018 2,170.00p 2,180.80p 2,150.00p 2,180.00p 4471
07/06/2018 2,195.00p 2,198.00p 2,170.00p 2,185.00p 2519
06/06/2018 2,200.00p 2,206.96p 2,180.00p 2,195.00p 5064
05/06/2018 2,205.00p 2,210.00p 2,190.00p 2,200.00p 5533
04/06/2018 2,205.00p 2,209.90p 2,200.00p 2,205.00p 3238
01/06/2018 2,215.00p 2,219.60p 2,200.00p 2,205.00p 1864
31/05/2018 2,210.00p 2,219.90p 2,200.00p 2,215.00p 2355
30/05/2018 2,210.00p 2,219.80p 2,200.00p 2,210.00p 4440
29/05/2018 2,185.00p 2,210.70p 2,180.00p 2,210.00p 21232
25/05/2018 2,185.00p 2,190.00p 2,175.00p 2,185.00p 23006
24/05/2018 2,185.00p 2,190.00p 2,180.00p 2,185.00p 2958
23/05/2018 2,195.00p 2,196.00p 2,185.00p 2,185.00p 1586
22/05/2018 2,165.00p 2,199.90p 2,165.00p 2,195.00p 9728
21/05/2018 2,145.00p 2,159.90p 2,141.20p 2,155.00p 33553
18/05/2018 2,145.00p 2,148.20p 2,141.20p 2,145.00p 1852
17/05/2018 2,145.00p 2,149.20p 2,140.00p 2,145.00p 8199
16/05/2018 2,135.00p 2,149.90p 2,131.00p 2,145.00p 7360
15/05/2018 2,135.00p 2,138.50p 2,130.00p 2,135.00p 5152
14/05/2018 2,125.00p 2,150.00p 2,120.00p 2,135.00p 9760
11/05/2018 2,065.00p 2,127.00p 2,065.00p 2,120.00p 49566
10/05/2018 2,020.00p 2,067.00p 2,020.00p 2,060.00p 242541
09/05/2018 2,010.00p 2,034.90p 1,992.00p 2,030.00p 1991
08/05/2018 2,030.00p 2,037.00p 2,003.20p 2,020.00p 3426
04/05/2018 2,055.00p 2,055.00p 2,020.00p 2,030.00p 5973
03/05/2018 2,055.00p 2,055.00p 2,050.20p 2,055.00p 4393
02/05/2018 2,055.00p 2,058.40p 2,050.00p 2,055.00p 10215
01/05/2018 2,055.00p 2,059.60p 2,050.00p 2,055.00p 5374
30/04/2018 2,050.00p 2,060.00p 2,048.00p 2,060.00p 6038
27/04/2018 2,045.00p 2,054.00p 2,030.00p 2,050.00p 2199
26/04/2018 2,045.00p 2,050.00p 2,040.00p 2,040.00p 2734
25/04/2018 2,040.00p 2,045.00p 2,002.00p 2,045.00p 17607
24/04/2018 2,060.00p 2,072.00p 2,030.00p 2,060.00p 4866
23/04/2018 2,060.00p 2,060.00p 2,020.00p 2,060.00p 3347
20/04/2018 2,050.00p 2,060.00p 2,024.00p 2,060.00p 2350
19/04/2018 2,075.00p 2,075.00p 2,020.00p 2,050.00p 5210
18/04/2018 2,065.00p 2,075.00p 2,050.00p 2,075.00p 8290
17/04/2018 2,050.00p 2,060.00p 2,020.00p 2,060.00p 2911
16/04/2018 2,050.00p 2,055.00p 2,030.00p 2,055.00p 1900
13/04/2018 2,045.00p 2,060.00p 2,040.00p 2,060.00p 5717
12/04/2018 2,085.00p 2,085.00p 2,020.00p 2,030.00p 4902
11/04/2018 2,065.00p 2,085.00p 2,040.00p 2,085.00p 2141
10/04/2018 2,075.00p 2,075.00p 2,041.00p 2,065.00p 1669
09/04/2018 2,080.00p 2,080.00p 2,050.00p 2,075.00p 2690
06/04/2018 2,080.00p 2,080.00p 2,050.00p 2,080.00p 5760
05/04/2018 2,070.00p 2,085.00p 2,054.50p 2,085.00p 2293
04/04/2018 2,070.00p 2,080.00p 2,040.00p 2,070.00p 6664
03/04/2018 2,085.00p 2,089.00p 2,040.00p 2,070.00p 6393
29/03/2018 2,095.00p 2,102.00p 2,070.00p 2,095.00p 43885
28/03/2018 2,095.00p 2,095.00p 2,070.00p 2,095.00p 2502
27/03/2018 2,085.00p 2,112.00p 2,080.00p 2,105.00p 2660
26/03/2018 2,075.00p 2,099.00p 2,060.00p 2,085.00p 6804
23/03/2018 2,065.00p 2,086.00p 2,050.00p 2,075.00p 5382
22/03/2018 2,110.00p 2,128.90p 2,056.00p 2,075.00p 1997
21/03/2018 2,120.00p 2,139.20p 2,090.00p 2,120.00p 3649
20/03/2018 2,110.00p 2,126.00p 2,080.00p 2,120.00p 5642
19/03/2018 2,140.00p 2,140.00p 2,096.00p 2,110.00p 3399
16/03/2018 2,115.00p 2,140.00p 2,100.00p 2,140.00p 6369
15/03/2018 2,100.00p 2,127.50p 2,080.00p 2,115.00p 2557
14/03/2018 2,095.00p 2,140.00p 2,075.00p 2,125.00p 7361
13/03/2018 2,100.00p 2,114.00p 2,090.00p 2,110.00p 3444
12/03/2018 2,110.00p 2,121.00p 2,080.00p 2,100.00p 5829
09/03/2018 2,115.00p 2,143.00p 2,080.00p 2,110.00p 5712
08/03/2018 2,080.00p 2,144.00p 2,080.00p 2,140.00p 30
07/03/2018 2,080.00p 2,104.00p 2,041.00p 2,080.00p 1791
06/03/2018 2,115.00p 2,124.00p 2,070.00p 2,080.00p 2484
05/03/2018 2,050.00p 2,098.00p 2,000.00p 2,085.00p 2866

*Close Price adjusted for both dividends and splits