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
02/03/2018 2,120.00p 2,120.00p 2,040.00p 2,070.00p 1339
01/03/2018 2,150.00p 2,162.50p 2,080.00p 2,130.00p 3221
28/02/2018 2,095.00p 2,160.00p 2,040.00p 2,160.00p 2379
27/02/2018 2,090.00p 2,124.00p 2,052.00p 2,110.00p 4596
26/02/2018 2,085.00p 2,090.00p 2,070.00p 2,090.00p 2829
23/02/2018 2,075.00p 2,089.00p 2,050.00p 2,080.00p 1963
22/02/2018 2,050.00p 2,070.00p 2,038.00p 2,070.00p 1213
21/02/2018 2,025.00p 2,064.00p 2,000.00p 2,050.00p 4940
20/02/2018 2,010.00p 2,059.00p 2,000.00p 2,025.00p 2849
19/02/2018 2,055.00p 2,055.00p 1,990.00p 1,990.00p 3134
16/02/2018 2,050.00p 2,060.00p 2,025.00p 2,060.00p 3592
15/02/2018 2,050.00p 2,050.00p 2,002.00p 2,050.00p 1321
14/02/2018 2,065.00p 2,065.00p 2,000.00p 2,050.00p 2877
13/02/2018 2,055.00p 2,065.00p 2,020.00p 2,065.00p 3849
12/02/2018 2,015.00p 2,055.00p 2,010.00p 2,055.00p 2762
09/02/2018 1,985.00p 2,040.00p 1,961.00p 2,005.00p 3356
08/02/2018 2,025.00p 2,048.00p 1,970.00p 1,995.00p 2207
07/02/2018 2,000.00p 2,062.00p 1,970.00p 2,050.00p 4718
06/02/2018 2,000.00p 2,060.00p 1,951.00p 2,060.00p 10826
05/02/2018 2,060.00p 2,080.00p 2,010.00p 2,050.00p 5449
02/02/2018 2,095.00p 2,108.00p 2,070.00p 2,105.00p 5096
01/02/2018 2,135.00p 2,135.00p 2,070.00p 2,095.00p 4325
31/01/2018 2,110.00p 2,155.00p 2,100.00p 2,155.00p 2460
30/01/2018 2,085.00p 2,110.00p 2,060.00p 2,110.00p 5333
29/01/2018 2,100.00p 2,100.00p 2,070.00p 2,095.00p 4841
26/01/2018 2,075.00p 2,100.00p 2,050.00p 2,100.00p 5440
25/01/2018 2,090.00p 2,100.00p 2,050.00p 2,075.00p 2801
24/01/2018 2,100.00p 2,100.00p 2,050.00p 2,090.00p 5336
23/01/2018 2,110.00p 2,110.00p 2,060.00p 2,100.00p 4036
22/01/2018 2,110.00p 2,110.00p 2,080.00p 2,110.00p 6508
19/01/2018 2,115.00p 2,115.00p 2,080.00p 2,110.00p 3885
18/01/2018 2,125.00p 2,125.00p 2,090.00p 2,115.00p 2387
17/01/2018 2,145.00p 2,145.00p 2,103.00p 2,125.00p 5081
16/01/2018 2,135.00p 2,145.00p 2,120.00p 2,145.00p 5566
15/01/2018 2,105.00p 2,135.00p 2,080.00p 2,135.00p 14348
12/01/2018 2,095.00p 2,119.00p 2,070.00p 2,105.00p 3825
11/01/2018 2,100.00p 2,100.00p 2,070.00p 2,100.00p 5406
10/01/2018 2,130.00p 2,130.00p 2,070.00p 2,100.00p 5208
09/01/2018 2,135.00p 2,140.00p 2,090.00p 2,140.00p 8857
08/01/2018 2,150.00p 2,150.00p 2,090.00p 2,140.00p 6896
05/01/2018 2,150.00p 2,151.00p 2,100.00p 2,150.00p 2461
04/01/2018 2,145.00p 2,160.00p 2,120.00p 2,160.00p 4018
03/01/2018 2,125.00p 2,145.00p 2,100.00p 2,145.00p 4564
02/01/2018 2,145.00p 2,160.00p 2,062.00p 2,120.00p 4147
29/12/2017 2,137.50p 2,155.00p 2,128.75p 2,155.00p 621
28/12/2017 2,122.50p 2,137.50p 2,120.00p 2,137.50p 1710
27/12/2017 2,120.00p 2,122.50p 2,105.00p 2,122.50p 612
22/12/2017 2,120.00p 2,120.00p 2,100.00p 2,120.00p 825
21/12/2017 2,120.00p 2,122.30p 2,110.00p 2,120.00p 1371
20/12/2017 2,125.00p 2,128.00p 2,111.00p 2,120.00p 536
19/12/2017 2,125.00p 2,132.00p 2,100.00p 2,125.00p 700
18/12/2017 2,132.50p 2,132.50p 2,110.00p 2,125.00p 696
15/12/2017 2,135.00p 2,138.90p 2,120.00p 2,135.00p 748
14/12/2017 2,137.50p 2,137.50p 2,125.00p 2,135.00p 515
13/12/2017 2,137.50p 2,137.50p 2,125.00p 2,137.50p 973
12/12/2017 2,125.00p 2,135.00p 2,115.00p 2,135.00p 962
11/12/2017 2,127.50p 2,134.90p 2,115.00p 2,125.00p 955
08/12/2017 2,130.00p 2,134.00p 2,115.00p 2,127.50p 3143
07/12/2017 2,132.50p 2,132.50p 2,120.00p 2,130.00p 3296
06/12/2017 2,122.50p 2,139.00p 2,105.00p 2,132.50p 485
05/12/2017 2,130.00p 2,132.00p 2,110.00p 2,127.50p 623
04/12/2017 2,115.00p 2,130.00p 2,100.00p 2,130.00p 502
01/12/2017 2,120.00p 2,120.00p 2,090.00p 2,110.00p 149
30/11/2017 2,122.50p 2,128.90p 2,100.00p 2,120.00p 390
29/11/2017 2,127.50p 2,139.00p 2,110.00p 2,127.50p 3507
28/11/2017 2,087.50p 2,132.50p 2,080.00p 2,132.50p 1208
27/11/2017 2,090.00p 2,095.00p 2,080.00p 2,087.50p 3668
24/11/2017 2,095.00p 2,104.90p 2,080.00p 2,082.50p 1608
23/11/2017 2,092.50p 2,094.00p 2,075.00p 2,092.50p 1957
22/11/2017 2,077.50p 2,092.50p 2,075.00p 2,092.50p 4272
21/11/2017 2,070.00p 2,077.50p 2,050.00p 2,077.50p 1689
20/11/2017 2,085.00p 2,085.00p 2,050.00p 2,070.00p 6688
17/11/2017 2,085.00p 2,097.00p 2,065.00p 2,085.00p 1620
16/11/2017 2,090.00p 2,090.00p 2,050.00p 2,085.00p 5312
15/11/2017 2,095.00p 2,095.00p 2,070.00p 2,090.00p 1100
14/11/2017 2,085.00p 2,102.00p 2,084.20p 2,100.00p 5131
13/11/2017 2,090.00p 2,098.90p 2,065.00p 2,085.00p 10101
10/11/2017 2,110.00p 2,110.00p 2,070.00p 2,090.00p 4007
09/11/2017 2,110.00p 2,110.00p 2,090.00p 2,110.00p 4793
08/11/2017 2,115.00p 2,116.90p 2,090.00p 2,110.00p 6133
07/11/2017 2,115.00p 2,124.00p 2,095.00p 2,112.50p 9144
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

*Close Price adjusted for both dividends and splits