Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Rights & Issues Investment Trust (RIII) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/01/2015 | 1,065.00p | 1,065.00p | 1,020.00p | 1,065.00p | 360 |
| 02/01/2015 | 1,062.50p | 1,065.00p | 1,057.75p | 1,065.00p | 93 |
| 31/12/2014 | 1,060.00p | 1,062.50p | 1,060.00p | 1,062.50p | 186 |
| 30/12/2014 | 1,060.00p | 1,060.00p | 1,060.00p | 1,060.00p | 0 |
| 29/12/2014 | 1,050.00p | 1,060.00p | 1,010.00p | 1,060.00p | 1581 |
| 24/12/2014 | 1,042.50p | 1,050.00p | 1,042.50p | 1,050.00p | 0 |
| 23/12/2014 | 1,042.50p | 1,042.50p | 1,042.50p | 1,042.50p | 0 |
| 22/12/2014 | 1,035.00p | 1,042.50p | 1,035.00p | 1,042.50p | 0 |
| 19/12/2014 | 1,025.00p | 1,035.00p | 1,015.00p | 1,035.00p | 305 |
| 18/12/2014 | 1,012.50p | 1,025.00p | 1,012.50p | 1,025.00p | 0 |
| 17/12/2014 | 1,010.00p | 1,010.00p | 1,010.00p | 1,010.00p | 0 |
| 16/12/2014 | 1,010.00p | 1,010.00p | 1,010.00p | 1,010.00p | 0 |
| 15/12/2014 | 1,010.00p | 1,010.00p | 960.00p | 1,010.00p | 486 |
| 12/12/2014 | 1,010.00p | 1,010.00p | 1,010.00p | 1,010.00p | 0 |
| 11/12/2014 | 1,010.00p | 1,010.00p | 1,010.00p | 1,010.00p | 0 |
| 10/12/2014 | 1,010.00p | 1,010.00p | 1,000.00p | 1,010.00p | 100 |
| 09/12/2014 | 1,022.50p | 1,022.50p | 1,010.00p | 1,010.00p | 0 |
| 08/12/2014 | 1,022.50p | 1,022.50p | 1,022.50p | 1,022.50p | 0 |
| 05/12/2014 | 1,022.50p | 1,022.50p | 1,022.50p | 1,022.50p | 0 |
| 04/12/2014 | 1,020.00p | 1,022.50p | 1,010.00p | 1,022.50p | 990 |
| 03/12/2014 | 1,017.50p | 1,025.00p | 1,017.50p | 1,020.00p | 192 |
| 02/12/2014 | 1,010.00p | 1,017.50p | 1,010.00p | 1,017.50p | 0 |
| 01/12/2014 | 1,010.00p | 1,010.00p | 940.00p | 1,010.00p | 1383 |
| 28/11/2014 | 992.50p | 1,010.00p | 992.50p | 1,010.00p | 0 |
| 27/11/2014 | 992.50p | 992.50p | 950.00p | 992.50p | 23460 |
| 26/11/2014 | 992.50p | 992.50p | 945.00p | 992.50p | 866 |
| 25/11/2014 | 990.00p | 992.50p | 990.00p | 992.50p | 0 |
| 24/11/2014 | 990.00p | 1,015.00p | 990.00p | 990.00p | 44 |
| 21/11/2014 | 982.50p | 990.00p | 940.00p | 982.50p | 1000 |
| 20/11/2014 | 982.50p | 982.50p | 982.50p | 982.50p | 0 |
| 19/11/2014 | 980.00p | 982.50p | 980.00p | 982.50p | 0 |
| 18/11/2014 | 980.00p | 1,010.00p | 980.00p | 980.00p | 99 |
| 17/11/2014 | 980.00p | 980.00p | 935.00p | 980.00p | 600 |
| 14/11/2014 | 980.00p | 980.00p | 980.00p | 980.00p | 0 |
| 13/11/2014 | 980.00p | 980.00p | 980.00p | 980.00p | 0 |
| 12/11/2014 | 980.00p | 980.00p | 980.00p | 980.00p | 0 |
| 11/11/2014 | 980.00p | 980.00p | 980.00p | 980.00p | 0 |
| 10/11/2014 | 977.50p | 980.00p | 977.50p | 980.00p | 0 |
| 07/11/2014 | 975.00p | 977.50p | 975.00p | 977.50p | 0 |
| 06/11/2014 | 975.00p | 975.00p | 925.00p | 975.00p | 3 |
| 05/11/2014 | 960.00p | 975.00p | 925.00p | 975.00p | 294 |
| 04/11/2014 | 955.00p | 955.00p | 955.00p | 955.00p | 0 |
| 03/11/2014 | 955.00p | 955.00p | 955.00p | 955.00p | 0 |
| 31/10/2014 | 950.00p | 985.00p | 950.00p | 955.00p | 913 |
| 30/10/2014 | 957.50p | 957.50p | 950.00p | 950.00p | 0 |
| 29/10/2014 | 957.50p | 990.00p | 910.00p | 957.50p | 582 |
| 28/10/2014 | 957.50p | 957.50p | 957.50p | 957.50p | 0 |
| 27/10/2014 | 960.00p | 960.00p | 952.50p | 957.50p | 0 |
| 24/10/2014 | 952.50p | 952.50p | 905.00p | 952.50p | 200 |
| 23/10/2014 | 945.00p | 990.00p | 945.00p | 950.00p | 1450 |
| 22/10/2014 | 930.00p | 965.00p | 895.00p | 945.00p | 520 |
| 21/10/2014 | 920.00p | 930.00p | 920.00p | 930.00p | 0 |
| 20/10/2014 | 935.00p | 935.00p | 920.00p | 920.00p | 0 |
| 17/10/2014 | 935.00p | 935.00p | 935.00p | 935.00p | 0 |
| 16/10/2014 | 935.00p | 935.00p | 935.00p | 935.00p | 0 |
| 15/10/2014 | 947.50p | 947.50p | 935.00p | 935.00p | 0 |
| 14/10/2014 | 947.50p | 950.00p | 947.50p | 947.50p | 0 |
| 13/10/2014 | 950.00p | 985.00p | 950.00p | 950.00p | 115 |
| 10/10/2014 | 955.00p | 955.00p | 910.00p | 955.00p | 150 |
| 09/10/2014 | 955.00p | 955.00p | 955.00p | 955.00p | 0 |
| 08/10/2014 | 955.00p | 965.00p | 952.50p | 955.00p | 0 |
| 07/10/2014 | 965.00p | 965.00p | 925.00p | 965.00p | 1548 |
| 06/10/2014 | 965.00p | 1,002.00p | 965.00p | 965.00p | 8 |
| 03/10/2014 | 965.00p | 965.00p | 925.00p | 965.00p | 300 |
| 02/10/2014 | 965.00p | 1,002.00p | 925.00p | 965.00p | 759 |
| 01/10/2014 | 1,000.00p | 1,012.00p | 960.00p | 990.00p | 988 |
| 30/09/2014 | 1,000.00p | 1,012.00p | 1,000.00p | 1,000.00p | 27 |
| 29/09/2014 | 995.00p | 1,017.00p | 960.00p | 1,000.00p | 1475 |
| 26/09/2014 | 1,000.00p | 1,000.00p | 960.00p | 995.00p | 1075 |
| 25/09/2014 | 990.00p | 1,000.00p | 950.00p | 1,000.00p | 82 |
| 24/09/2014 | 987.50p | 990.00p | 987.50p | 990.00p | 0 |
| 23/09/2014 | 1,010.00p | 1,025.00p | 987.50p | 987.50p | 0 |
| 22/09/2014 | 1,040.00p | 1,053.00p | 1,025.00p | 1,025.00p | 772 |
| 19/09/2014 | 1,042.50p | 1,042.50p | 1,042.50p | 1,042.50p | 0 |
| 18/09/2014 | 1,042.50p | 1,058.00p | 1,042.50p | 1,042.50p | 1028 |
| 17/09/2014 | 1,042.50p | 1,058.00p | 1,042.50p | 1,042.50p | 45 |
| 16/09/2014 | 1,045.00p | 1,045.00p | 1,015.00p | 1,042.50p | 252 |
| 15/09/2014 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
| 12/09/2014 | 1,045.00p | 1,058.00p | 1,020.00p | 1,045.00p | 748 |
| 11/09/2014 | 1,060.00p | 1,060.00p | 1,030.00p | 1,045.00p | 520 |
| 10/09/2014 | 1,060.00p | 1,070.00p | 1,060.00p | 1,060.00p | 342 |
| 09/09/2014 | 1,060.00p | 1,060.00p | 1,060.00p | 1,060.00p | 0 |
| 08/09/2014 | 1,072.50p | 1,072.50p | 1,030.00p | 1,060.00p | 1874 |
| 05/09/2014 | 1,072.50p | 1,072.50p | 1,072.50p | 1,072.50p | 0 |
| 04/09/2014 | 1,070.00p | 1,082.00p | 1,045.00p | 1,072.50p | 4832 |
| 03/09/2014 | 1,070.00p | 1,070.00p | 1,070.00p | 1,070.00p | 0 |
| 02/09/2014 | 1,070.00p | 1,070.00p | 1,040.00p | 1,070.00p | 1487 |
| 01/09/2014 | 1,092.50p | 1,092.50p | 1,050.00p | 1,070.00p | 1985 |
| 29/08/2014 | 1,092.50p | 1,092.50p | 1,092.50p | 1,092.50p | 0 |
| 28/08/2014 | 1,100.00p | 1,105.00p | 1,092.50p | 1,092.50p | 224 |
| 27/08/2014 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 26/08/2014 | 1,115.00p | 1,115.00p | 1,090.00p | 1,100.00p | 200 |
| 22/08/2014 | 1,120.00p | 1,120.00p | 1,090.00p | 1,115.00p | 1120 |
| 21/08/2014 | 1,120.00p | 1,120.00p | 1,120.00p | 1,120.00p | 0 |
| 20/08/2014 | 1,120.00p | 1,130.20p | 1,120.00p | 1,120.00p | 175 |
| 19/08/2014 | 1,085.00p | 1,120.00p | 1,080.00p | 1,120.00p | 3994 |
| 18/08/2014 | 1,090.00p | 1,090.00p | 1,050.00p | 1,085.00p | 3702 |
| 15/08/2014 | 1,095.00p | 1,095.00p | 1,090.00p | 1,090.00p | 0 |
| 14/08/2014 | 1,095.00p | 1,095.00p | 1,095.00p | 1,095.00p | 0 |
| 13/08/2014 | 1,092.50p | 1,095.00p | 1,090.00p | 1,095.00p | 37 |
| 12/08/2014 | 1,112.50p | 1,112.50p | 1,080.00p | 1,095.00p | 50 |
| 11/08/2014 | 1,135.00p | 1,135.00p | 1,095.00p | 1,125.00p | 374 |
| 08/08/2014 | 1,135.00p | 1,135.00p | 1,135.00p | 1,135.00p | 249 |
| 07/08/2014 | 1,135.00p | 1,135.00p | 1,135.00p | 1,135.00p | 0 |
| 06/08/2014 | 1,160.00p | 1,160.00p | 1,135.00p | 1,135.00p | 390 |
| 05/08/2014 | 1,160.00p | 1,160.00p | 1,120.00p | 1,160.00p | 934 |
| 04/08/2014 | 1,170.00p | 1,170.00p | 1,160.00p | 1,160.00p | 340 |
| 01/08/2014 | 1,185.00p | 1,185.00p | 1,145.00p | 1,170.00p | 1800 |
| 31/07/2014 | 1,185.00p | 1,185.00p | 1,155.00p | 1,185.00p | 758 |
| 30/07/2014 | 1,185.00p | 1,185.00p | 1,160.00p | 1,185.00p | 1350 |
| 29/07/2014 | 1,185.00p | 1,185.00p | 1,179.00p | 1,185.00p | 91 |
| 28/07/2014 | 1,185.00p | 1,185.00p | 1,157.00p | 1,185.00p | 735 |
| 25/07/2014 | 1,185.00p | 1,190.00p | 1,157.00p | 1,185.00p | 0 |
| 24/07/2014 | 1,190.00p | 1,190.00p | 1,157.00p | 1,185.00p | 531 |
| 23/07/2014 | 1,190.00p | 1,190.00p | 1,165.00p | 1,190.00p | 0 |
| 22/07/2014 | 1,190.00p | 1,190.00p | 1,165.00p | 1,190.00p | 675 |
| 21/07/2014 | 1,190.00p | 1,190.00p | 1,165.00p | 1,190.00p | 0 |
| 18/07/2014 | 1,190.00p | 1,190.00p | 1,165.00p | 1,190.00p | 5 |
| 17/07/2014 | 1,190.00p | 1,193.00p | 1,190.00p | 1,190.00p | 971 |
| 16/07/2014 | 1,190.00p | 1,190.00p | 1,181.60p | 1,190.00p | 0 |
| 15/07/2014 | 1,190.00p | 1,190.00p | 1,181.60p | 1,190.00p | 0 |
| 14/07/2014 | 1,190.00p | 1,190.00p | 1,181.60p | 1,190.00p | 2355 |
| 11/07/2014 | 1,190.00p | 1,190.00p | 1,160.00p | 1,190.00p | 0 |
| 10/07/2014 | 1,190.00p | 1,190.00p | 1,160.00p | 1,190.00p | 474 |
| 09/07/2014 | 1,190.00p | 1,190.00p | 1,162.00p | 1,190.00p | 0 |
| 08/07/2014 | 1,190.00p | 1,190.00p | 1,162.00p | 1,190.00p | 2000 |
| 07/07/2014 | 1,190.00p | 1,190.00p | 1,160.00p | 1,190.00p | 124 |
| 04/07/2014 | 1,190.00p | 1,190.00p | 1,190.00p | 1,190.00p | 0 |
| 03/07/2014 | 1,190.00p | 1,190.00p | 1,190.00p | 1,190.00p | 469 |
| 02/07/2014 | 1,190.00p | 1,190.00p | 1,162.00p | 1,190.00p | 8341 |
| 01/07/2014 | 1,192.50p | 1,195.00p | 1,155.00p | 1,190.00p | 2868 |
| 30/06/2014 | 1,195.00p | 1,195.00p | 1,165.00p | 1,195.00p | 4096 |
| 27/06/2014 | 1,195.00p | 1,195.00p | 1,195.00p | 1,195.00p | 0 |
| 26/06/2014 | 1,195.00p | 1,195.00p | 1,195.00p | 1,195.00p | 40 |
| 25/06/2014 | 1,195.00p | 1,195.00p | 1,165.00p | 1,195.00p | 1000 |
| 24/06/2014 | 1,192.50p | 1,195.00p | 1,190.00p | 1,195.00p | 40 |
| 23/06/2014 | 1,190.00p | 1,195.00p | 1,178.00p | 1,190.00p | 1346 |
| 20/06/2014 | 1,190.00p | 1,190.00p | 1,160.00p | 1,190.00p | 116 |
| 19/06/2014 | 1,210.00p | 1,210.00p | 1,170.00p | 1,190.00p | 2526 |
| 18/06/2014 | 1,210.00p | 1,210.00p | 1,180.00p | 1,210.00p | 430 |
| 17/06/2014 | 1,210.00p | 1,210.00p | 1,205.00p | 1,210.00p | 165 |
| 16/06/2014 | 1,215.00p | 1,225.00p | 1,180.00p | 1,210.00p | 0 |
| 13/06/2014 | 1,217.50p | 1,225.00p | 1,180.00p | 1,225.00p | 0 |
| 12/06/2014 | 1,210.00p | 1,217.50p | 1,180.00p | 1,217.50p | 0 |
| 11/06/2014 | 1,207.50p | 1,216.00p | 1,180.00p | 1,210.00p | 2674 |
| 10/06/2014 | 1,192.50p | 1,207.50p | 1,180.00p | 1,207.50p | 1209 |
| 09/06/2014 | 1,170.00p | 1,192.50p | 1,140.00p | 1,192.50p | 0 |
| 06/06/2014 | 1,170.00p | 1,180.00p | 1,140.00p | 1,170.00p | 545 |
| 05/06/2014 | 1,165.00p | 1,175.00p | 1,165.00p | 1,170.00p | 380 |
| 04/06/2014 | 1,157.50p | 1,165.00p | 1,157.50p | 1,165.00p | 425 |
| 03/06/2014 | 1,160.00p | 1,160.00p | 1,136.00p | 1,157.50p | 0 |
| 02/06/2014 | 1,162.50p | 1,162.50p | 1,136.00p | 1,160.00p | 1930 |
| 30/05/2014 | 1,160.00p | 1,160.00p | 1,158.00p | 1,160.00p | 250 |
| 29/05/2014 | 1,160.00p | 1,160.00p | 1,115.00p | 1,160.00p | 421 |
| 28/05/2014 | 1,160.00p | 1,160.00p | 1,132.00p | 1,160.00p | 370 |
| 27/05/2014 | 1,165.00p | 1,165.00p | 1,125.00p | 1,160.00p | 1537 |
| 23/05/2014 | 1,165.00p | 1,185.00p | 1,165.00p | 1,165.00p | 421 |
| 22/05/2014 | 1,165.00p | 1,205.00p | 1,135.00p | 1,165.00p | 0 |
| 21/05/2014 | 1,165.00p | 1,205.00p | 1,135.00p | 1,165.00p | 0 |
| 20/05/2014 | 1,165.00p | 1,205.00p | 1,135.00p | 1,165.00p | 0 |
| 19/05/2014 | 1,192.50p | 1,205.00p | 1,135.00p | 1,165.00p | 2807 |
| 16/05/2014 | 1,192.50p | 1,205.00p | 1,192.50p | 1,192.50p | 824 |
| 15/05/2014 | 1,192.50p | 1,205.00p | 1,192.50p | 1,192.50p | 329 |
| 14/05/2014 | 1,187.50p | 1,192.50p | 1,145.00p | 1,192.50p | 1053 |
| 13/05/2014 | 1,175.00p | 1,187.50p | 1,145.00p | 1,187.50p | 2417 |
| 12/05/2014 | 1,170.00p | 1,190.00p | 1,170.00p | 1,170.00p | 1000 |
| 09/05/2014 | 1,170.00p | 1,190.00p | 1,134.00p | 1,170.00p | 0 |
| 08/05/2014 | 1,170.00p | 1,190.00p | 1,134.00p | 1,170.00p | 502 |
| 07/05/2014 | 1,157.50p | 1,170.00p | 1,125.00p | 1,170.00p | 1227 |
| 06/05/2014 | 1,157.50p | 1,180.00p | 1,138.00p | 1,157.50p | 734 |
| 02/05/2014 | 1,152.50p | 1,170.00p | 1,125.00p | 1,152.50p | 0 |
| 01/05/2014 | 1,152.50p | 1,170.00p | 1,125.00p | 1,152.50p | 1377 |
| 30/04/2014 | 1,147.50p | 1,152.50p | 1,125.00p | 1,152.50p | 600 |
| 29/04/2014 | 1,135.00p | 1,170.00p | 1,135.00p | 1,147.50p | 674 |
| 28/04/2014 | 1,147.50p | 1,147.50p | 1,105.00p | 1,135.00p | 560 |
| 25/04/2014 | 1,147.50p | 1,147.50p | 1,115.00p | 1,147.50p | 0 |
| 24/04/2014 | 1,147.50p | 1,147.50p | 1,115.00p | 1,147.50p | 0 |
| 23/04/2014 | 1,147.50p | 1,147.50p | 1,115.00p | 1,147.50p | 1050 |
| 22/04/2014 | 1,162.50p | 1,190.00p | 1,125.00p | 1,147.50p | 917 |
| 17/04/2014 | 1,162.50p | 1,185.00p | 1,162.50p | 1,162.50p | 0 |
| 16/04/2014 | 1,162.50p | 1,185.00p | 1,162.50p | 1,162.50p | 1006 |
| 15/04/2014 | 1,172.50p | 1,190.00p | 1,162.50p | 1,162.50p | 247 |
| 14/04/2014 | 1,182.50p | 1,182.50p | 1,139.50p | 1,172.50p | 120 |
| 11/04/2014 | 1,205.00p | 1,217.50p | 1,155.00p | 1,182.50p | 1611 |
| 10/04/2014 | 1,217.50p | 1,223.00p | 1,210.00p | 1,217.50p | 1990 |
| 09/04/2014 | 1,217.50p | 1,228.70p | 1,183.00p | 1,217.50p | 1359 |
| 08/04/2014 | 1,217.50p | 1,232.50p | 1,180.00p | 1,217.50p | 0 |
| 07/04/2014 | 1,217.50p | 1,232.50p | 1,180.00p | 1,217.50p | 963 |
| 04/04/2014 | 1,217.50p | 1,252.00p | 1,217.50p | 1,217.50p | 4221 |
| 03/04/2014 | 1,210.00p | 1,252.00p | 1,183.00p | 1,217.50p | 1038 |
| 02/04/2014 | 1,170.00p | 1,252.00p | 1,170.00p | 1,210.00p | 3081 |
| 01/04/2014 | 1,130.00p | 1,207.00p | 1,130.00p | 1,170.00p | 175 |
| 31/03/2014 | 1,112.50p | 1,142.00p | 1,105.00p | 1,130.00p | 433 |
| 28/03/2014 | 1,112.50p | 1,112.50p | 1,065.00p | 1,112.50p | 0 |
| 27/03/2014 | 1,112.50p | 1,112.50p | 1,065.00p | 1,112.50p | 0 |
| 26/03/2014 | 1,112.50p | 1,112.50p | 1,065.00p | 1,112.50p | 0 |
| 25/03/2014 | 1,112.50p | 1,112.50p | 1,065.00p | 1,112.50p | 2500 |
| 24/03/2014 | 1,112.50p | 1,112.50p | 1,065.00p | 1,112.50p | 0 |
| 21/03/2014 | 1,112.50p | 1,112.50p | 1,065.00p | 1,112.50p | 3250 |
| 20/03/2014 | 1,112.50p | 1,155.00p | 1,112.50p | 1,112.50p | 0 |
*Close Price adjusted for both dividends and splits