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
06/11/2017 2,105.00p 2,113.00p 2,085.00p 2,112.50p 5943
03/11/2017 2,125.00p 2,128.00p 2,110.00p 2,120.00p 8334
02/11/2017 2,112.50p 2,124.00p 2,101.25p 2,117.50p 8570
01/11/2017 2,122.50p 2,129.00p 2,090.00p 2,112.50p 3747
31/10/2017 2,130.00p 2,142.50p 2,110.00p 2,142.50p 5639
30/10/2017 2,117.50p 2,136.00p 2,100.00p 2,130.00p 10401
27/10/2017 2,107.50p 2,117.50p 2,095.00p 2,117.50p 2555
26/10/2017 2,110.00p 2,122.39p 2,090.00p 2,107.50p 1947
25/10/2017 2,100.00p 2,112.50p 2,085.00p 2,110.00p 2313
24/10/2017 2,107.50p 2,115.00p 2,085.00p 2,100.00p 3766
23/10/2017 2,122.50p 2,122.50p 2,105.00p 2,115.00p 9800
20/10/2017 2,125.00p 2,128.00p 2,120.00p 2,122.50p 3667
19/10/2017 2,127.50p 2,132.00p 2,115.00p 2,122.50p 1628
18/10/2017 2,138.00p 2,143.90p 2,125.00p 2,136.50p 1371
17/10/2017 2,137.50p 2,143.90p 2,131.00p 2,138.00p 1406
16/10/2017 2,140.50p 2,143.90p 2,135.00p 2,140.50p 7389
13/10/2017 2,140.00p 2,141.50p 2,137.50p 2,140.50p 10921
12/10/2017 2,137.50p 2,137.50p 2,135.00p 2,137.50p 3912
11/10/2017 2,137.50p 2,137.50p 2,135.00p 2,137.50p 4645
10/10/2017 2,135.00p 2,140.00p 2,135.00p 2,137.50p 6750
09/10/2017 2,137.50p 2,140.00p 2,137.50p 2,140.00p 3557
06/10/2017 2,122.50p 2,137.50p 2,122.50p 2,137.50p 3072
05/10/2017 2,115.00p 2,122.50p 2,115.00p 2,122.50p 3700
04/10/2017 2,127.50p 2,140.00p 2,115.00p 2,115.00p 3334
03/10/2017 2,140.00p 2,145.00p 2,130.00p 2,130.00p 2347
02/10/2017 2,157.50p 2,157.50p 2,145.00p 2,145.00p 5389
29/09/2017 2,135.00p 2,157.50p 2,135.00p 2,157.50p 4227
28/09/2017 2,097.50p 2,135.00p 2,092.50p 2,135.00p 2894
27/09/2017 2,092.50p 2,097.50p 2,087.50p 2,092.50p 2120
26/09/2017 2,090.00p 2,092.50p 2,090.00p 2,092.50p 2960
25/09/2017 2,085.00p 2,105.00p 2,085.00p 2,090.00p 811
22/09/2017 2,090.00p 2,095.00p 2,082.50p 2,087.50p 775
21/09/2017 2,092.50p 2,097.50p 2,090.00p 2,095.00p 3943
20/09/2017 2,107.50p 2,107.50p 2,092.50p 2,097.50p 3914
19/09/2017 2,097.50p 2,107.50p 2,092.50p 2,107.50p 5900
18/09/2017 2,065.00p 2,097.50p 2,062.50p 2,097.50p 5548
15/09/2017 2,057.50p 2,062.50p 2,057.50p 2,062.50p 6592
14/09/2017 2,065.00p 2,067.50p 2,047.50p 2,057.50p 2983
13/09/2017 2,077.50p 2,077.50p 2,067.50p 2,067.50p 5816
12/09/2017 2,060.00p 2,087.50p 2,060.00p 2,077.50p 5711
11/09/2017 2,080.00p 2,082.50p 2,060.00p 2,060.00p 4182
08/09/2017 2,100.00p 2,102.50p 2,080.00p 2,080.00p 4770
07/09/2017 2,105.00p 2,110.00p 2,102.50p 2,102.50p 6731
06/09/2017 2,113.00p 2,115.00p 2,107.50p 2,110.00p 5563
05/09/2017 2,107.50p 2,113.00p 2,107.50p 2,113.00p 3932
04/09/2017 2,132.50p 2,137.50p 2,107.50p 2,107.50p 6504
01/09/2017 2,135.00p 2,140.00p 2,135.00p 2,137.50p 3100
31/08/2017 2,107.50p 2,140.00p 2,107.50p 2,140.00p 5451
30/08/2017 2,112.50p 2,115.00p 2,110.00p 2,112.50p 4253
29/08/2017 2,107.50p 2,115.00p 2,102.50p 2,112.50p 7977
25/08/2017 2,117.50p 2,120.00p 2,110.00p 2,115.00p 7421
24/08/2017 2,125.00p 2,127.50p 2,120.00p 2,120.00p 3982
23/08/2017 2,120.00p 2,127.50p 2,120.00p 2,127.50p 7475
22/08/2017 2,125.00p 2,125.00p 2,125.00p 2,125.00p 1532
21/08/2017 2,130.00p 2,130.00p 2,120.00p 2,125.00p 4103
18/08/2017 2,135.00p 2,137.50p 2,130.00p 2,130.00p 2550
17/08/2017 2,140.00p 2,140.00p 2,137.50p 2,137.50p 4892
16/08/2017 2,130.00p 2,142.50p 2,130.00p 2,140.00p 5942
15/08/2017 2,135.00p 2,142.50p 2,130.00p 2,130.00p 2248
14/08/2017 2,132.50p 2,140.00p 2,127.50p 2,137.50p 2819
11/08/2017 2,135.00p 2,135.00p 2,127.50p 2,127.50p 1526
10/08/2017 2,140.00p 2,140.00p 2,120.00p 2,135.00p 2744
09/08/2017 2,162.50p 2,162.50p 2,140.00p 2,140.00p 4419
08/08/2017 2,155.00p 2,162.50p 2,150.00p 2,162.50p 4387
07/08/2017 2,147.50p 2,150.00p 2,145.00p 2,150.00p 8200
04/08/2017 2,147.50p 2,147.50p 2,147.50p 2,147.50p 5786
03/08/2017 2,147.50p 2,150.00p 2,147.50p 2,147.50p 3422
02/08/2017 2,150.00p 2,150.00p 2,140.00p 2,150.00p 9141
01/08/2017 2,140.00p 2,150.00p 2,142.50p 2,150.00p 2183
31/07/2017 2,110.00p 2,150.00p 2,110.00p 2,150.00p 5340
28/07/2017 2,100.00p 2,115.00p 2,100.00p 2,110.00p 3377
27/07/2017 2,107.50p 2,120.00p 2,102.50p 2,110.00p 1293
26/07/2017 2,112.50p 2,122.50p 2,112.50p 2,120.00p 7597
25/07/2017 2,090.00p 2,112.50p 2,085.00p 2,112.50p 10617
24/07/2017 2,110.00p 2,110.00p 2,090.00p 2,090.00p 7287
21/07/2017 2,105.00p 2,110.00p 2,105.00p 2,110.00p 2807
20/07/2017 2,110.00p 2,112.50p 2,105.00p 2,110.00p 7067
19/07/2017 2,075.00p 2,107.50p 2,067.50p 2,107.50p 2741
18/07/2017 2,062.50p 2,067.50p 2,050.00p 2,067.50p 4765
17/07/2017 2,065.00p 2,065.00p 2,057.50p 2,062.50p 8521
14/07/2017 2,075.00p 2,077.50p 2,062.50p 2,065.00p 7223
13/07/2017 2,082.50p 2,085.00p 2,077.50p 2,077.50p 4445
12/07/2017 2,057.50p 2,082.50p 2,057.50p 2,082.50p 7859
11/07/2017 2,057.50p 2,072.50p 2,055.00p 2,057.50p 8063
10/07/2017 2,072.50p 2,072.50p 2,050.00p 2,057.50p 5045
07/07/2017 2,075.00p 2,080.00p 2,070.00p 2,072.50p 7025
06/07/2017 2,065.00p 2,080.00p 2,062.50p 2,080.00p 4162
05/07/2017 2,077.50p 2,077.50p 2,067.50p 2,067.50p 4398
04/07/2017 2,082.50p 2,087.50p 2,075.00p 2,077.50p 6216
03/07/2017 2,115.00p 2,120.00p 2,087.50p 2,087.50p 5291
30/06/2017 2,117.50p 2,120.00p 2,110.00p 2,120.00p 5731
29/06/2017 2,117.50p 2,120.00p 2,110.00p 2,110.00p 6335
28/06/2017 2,120.00p 2,125.00p 2,115.00p 2,120.00p 7540
27/06/2017 2,125.00p 2,125.00p 2,120.00p 2,120.00p 4368
26/06/2017 2,130.00p 2,130.00p 2,125.00p 2,125.00p 3664
23/06/2017 2,115.00p 2,130.00p 2,115.00p 2,130.00p 1725
22/06/2017 2,130.00p 2,130.00p 2,115.00p 2,115.00p 0
21/06/2017 2,132.50p 2,135.00p 2,130.00p 2,130.00p 0
20/06/2017 2,135.00p 2,145.00p 2,135.00p 2,135.00p 0
19/06/2017 2,147.50p 2,150.00p 2,140.00p 2,140.00p 0
16/06/2017 2,135.00p 2,147.00p 2,122.00p 2,140.00p 5257
15/06/2017 2,150.00p 2,153.35p 2,125.00p 2,135.00p 7002
14/06/2017 2,147.50p 2,160.00p 2,140.00p 2,150.00p 8193
13/06/2017 2,145.00p 2,168.00p 2,140.00p 2,150.00p 8867
12/06/2017 2,140.00p 2,150.00p 2,132.00p 2,140.00p 6600
09/06/2017 2,150.50p 2,166.00p 2,147.00p 2,152.00p 6185
08/06/2017 2,145.50p 2,148.00p 2,142.00p 2,148.00p 4794
07/06/2017 2,160.50p 2,172.36p 2,145.00p 2,145.50p 5695
06/06/2017 2,145.50p 2,160.00p 2,140.00p 2,150.00p 9617
05/06/2017 2,157.50p 2,165.00p 2,142.00p 2,145.50p 9032
02/06/2017 2,158.00p 2,163.00p 2,154.00p 2,156.50p 9189
01/06/2017 2,162.50p 2,165.00p 2,150.75p 2,158.00p 14667
31/05/2017 2,129.00p 2,165.00p 2,125.00p 2,165.00p 6941
30/05/2017 2,114.00p 2,129.00p 2,107.00p 2,129.00p 9968
26/05/2017 2,102.50p 2,119.00p 2,096.00p 2,114.00p 5103
25/05/2017 2,070.00p 2,103.00p 2,070.00p 2,102.50p 13522
24/05/2017 2,044.50p 2,070.00p 2,038.00p 2,067.50p 8037
23/05/2017 2,045.50p 2,061.00p 2,036.31p 2,044.50p 8402
22/05/2017 2,038.50p 2,063.90p 2,034.50p 2,045.50p 14044
19/05/2017 2,035.00p 2,050.00p 2,028.50p 2,032.50p 5551
18/05/2017 2,060.00p 2,071.50p 2,023.00p 2,035.00p 10921
17/05/2017 2,057.50p 2,071.50p 2,051.00p 2,060.00p 9235
16/05/2017 2,065.50p 2,074.90p 2,045.10p 2,057.50p 10006
15/05/2017 2,036.00p 2,074.90p 2,036.00p 2,065.50p 21791
12/05/2017 2,025.00p 2,039.00p 2,021.00p 2,035.00p 12862
11/05/2017 2,030.00p 2,039.00p 2,022.00p 2,030.00p 14311
10/05/2017 2,035.00p 2,044.00p 2,020.00p 2,030.00p 22549
09/05/2017 2,015.00p 2,039.00p 2,001.00p 2,035.00p 18650
08/05/2017 2,020.00p 2,024.00p 1,987.00p 2,017.50p 32180
05/05/2017 2,010.00p 2,019.90p 1,990.00p 2,017.50p 15218
04/05/2017 2,014.00p 2,014.00p 1,998.00p 2,012.50p 5217
03/05/2017 2,013.50p 2,014.00p 1,997.00p 2,014.00p 6525
02/05/2017 2,015.00p 2,023.40p 1,992.00p 2,013.50p 8537
28/04/2017 1,975.00p 2,024.00p 1,970.00p 2,014.00p 19585
27/04/2017 1,955.00p 1,965.00p 1,940.00p 1,965.00p 9781
26/04/2017 1,942.50p 1,964.00p 1,935.00p 1,955.00p 10010
25/04/2017 1,927.50p 1,939.00p 1,915.00p 1,935.00p 7857
24/04/2017 1,890.00p 1,929.00p 1,875.00p 1,925.00p 14993
21/04/2017 1,870.00p 1,899.00p 1,860.00p 1,887.50p 3320
20/04/2017 1,850.00p 1,870.00p 1,832.04p 1,867.50p 8614
19/04/2017 1,862.50p 1,875.00p 1,835.00p 1,852.50p 5893
18/04/2017 1,887.50p 1,899.00p 1,845.00p 1,865.00p 8118
13/04/2017 1,865.00p 1,883.00p 1,860.00p 1,882.50p 2445
12/04/2017 1,875.00p 1,880.00p 1,845.00p 1,865.00p 4212
11/04/2017 1,872.50p 1,882.00p 1,860.00p 1,880.00p 5426
10/04/2017 1,860.00p 1,872.50p 1,840.00p 1,872.50p 4496
07/04/2017 1,862.50p 1,862.50p 1,835.00p 1,860.00p 10670
06/04/2017 1,852.50p 1,862.50p 1,820.00p 1,862.50p 12333
05/04/2017 1,857.50p 1,874.00p 1,840.00p 1,862.50p 3662
04/04/2017 1,845.00p 1,867.00p 1,840.00p 1,857.50p 7931
03/04/2017 1,855.00p 1,855.00p 1,825.00p 1,845.00p 2795
31/03/2017 1,832.50p 1,862.50p 1,820.00p 1,862.50p 7473
30/03/2017 1,832.50p 1,834.90p 1,815.00p 1,832.50p 8658
29/03/2017 1,832.50p 1,832.50p 1,810.00p 1,825.00p 3628
28/03/2017 1,820.00p 1,833.70p 1,805.00p 1,832.50p 11509
27/03/2017 1,825.00p 1,830.00p 1,822.00p 1,822.50p 1304
24/03/2017 1,845.00p 1,850.00p 1,825.00p 1,827.50p 3492
23/03/2017 1,847.50p 1,850.00p 1,840.00p 1,845.00p 3861
22/03/2017 1,855.00p 1,860.00p 1,835.35p 1,852.50p 3333
21/03/2017 1,865.00p 1,874.90p 1,855.60p 1,862.50p 2064
20/03/2017 1,882.50p 1,882.50p 1,865.00p 1,875.00p 8153
17/03/2017 1,880.00p 1,882.50p 1,870.00p 1,882.50p 3661
16/03/2017 1,867.50p 1,880.00p 1,855.00p 1,880.00p 9125
15/03/2017 1,852.50p 1,869.00p 1,852.00p 1,867.50p 5200
14/03/2017 1,852.50p 1,864.00p 1,852.50p 1,855.00p 4158
13/03/2017 1,850.00p 1,859.00p 1,835.00p 1,852.50p 4174
10/03/2017 1,855.00p 1,872.90p 1,845.00p 1,850.00p 5800
09/03/2017 1,842.50p 1,857.50p 1,823.00p 1,857.50p 7740
08/03/2017 1,837.50p 1,867.50p 1,830.00p 1,867.50p 2082
07/03/2017 1,832.50p 1,845.00p 1,820.00p 1,835.00p 2850
06/03/2017 1,850.00p 1,853.00p 1,840.00p 1,847.50p 8223
03/03/2017 1,850.00p 1,857.00p 1,846.00p 1,855.00p 2833
02/03/2017 1,840.00p 1,869.00p 1,831.00p 1,852.50p 5352
01/03/2017 1,835.00p 1,850.00p 1,820.00p 1,840.00p 3204
28/02/2017 1,827.50p 1,838.00p 1,815.75p 1,837.50p 3023
27/02/2017 1,830.00p 1,834.00p 1,810.00p 1,827.50p 4416
24/02/2017 1,845.00p 1,860.00p 1,815.90p 1,830.00p 3773
23/02/2017 1,840.00p 1,867.00p 1,838.00p 1,859.00p 6872
22/02/2017 1,825.00p 1,850.00p 1,818.00p 1,837.50p 6992
21/02/2017 1,835.00p 1,839.40p 1,826.00p 1,830.00p 4447
20/02/2017 1,830.00p 1,844.00p 1,817.00p 1,835.00p 10950
17/02/2017 1,825.00p 1,838.00p 1,815.00p 1,830.00p 6043
16/02/2017 1,825.00p 1,838.00p 1,810.00p 1,825.00p 3482
15/02/2017 1,810.00p 1,822.00p 1,808.00p 1,820.00p 2218
14/02/2017 1,800.00p 1,812.00p 1,787.00p 1,810.00p 6365
13/02/2017 1,809.00p 1,814.50p 1,790.00p 1,800.00p 7174
10/02/2017 1,813.00p 1,824.00p 1,805.00p 1,810.00p 6859
09/02/2017 1,820.00p 1,825.25p 1,801.25p 1,805.50p 5742
08/02/2017 1,820.00p 1,839.00p 1,810.00p 1,820.00p 7659
07/02/2017 1,802.50p 1,824.00p 1,795.00p 1,820.00p 9104
06/02/2017 1,795.00p 1,813.00p 1,795.00p 1,802.50p 7344
03/02/2017 1,785.00p 1,799.00p 1,780.00p 1,795.00p 4469
02/02/2017 1,775.00p 1,790.00p 1,770.00p 1,782.50p 820
01/02/2017 1,772.50p 1,785.00p 1,770.00p 1,775.00p 2151
31/01/2017 1,770.00p 1,775.00p 1,765.00p 1,772.50p 1589
30/01/2017 1,765.00p 1,774.75p 1,757.00p 1,770.00p 2155
27/01/2017 1,775.00p 1,783.00p 1,765.00p 1,775.00p 3490
26/01/2017 1,775.00p 1,783.00p 1,765.00p 1,775.00p 1372
25/01/2017 1,767.50p 1,781.00p 1,762.00p 1,775.00p 399
24/01/2017 1,765.00p 1,767.50p 1,765.00p 1,767.50p 57

*Close Price adjusted for both dividends and splits