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 |
|---|---|---|---|---|---|
| 20/08/2012 | 670.00p | 670.00p | 655.00p | 670.00p | 0 |
| 17/08/2012 | 670.00p | 670.00p | 655.00p | 670.00p | 0 |
| 16/08/2012 | 670.00p | 670.00p | 655.00p | 670.00p | 2200 |
| 15/08/2012 | 670.00p | 685.00p | 660.00p | 670.00p | 0 |
| 14/08/2012 | 667.50p | 685.00p | 660.00p | 670.00p | 2764 |
| 13/08/2012 | 667.50p | 667.50p | 663.00p | 667.50p | 0 |
| 10/08/2012 | 667.50p | 667.50p | 663.00p | 667.50p | 6500 |
| 09/08/2012 | 667.50p | 667.50p | 655.00p | 667.50p | 4005 |
| 08/08/2012 | 667.50p | 667.50p | 655.00p | 667.50p | 1413 |
| 07/08/2012 | 667.50p | 675.00p | 665.00p | 667.50p | 0 |
| 06/08/2012 | 667.50p | 675.00p | 665.00p | 667.50p | 0 |
| 03/08/2012 | 667.50p | 675.00p | 665.00p | 667.50p | 0 |
| 02/08/2012 | 667.50p | 675.00p | 665.00p | 667.50p | 0 |
| 01/08/2012 | 667.50p | 675.00p | 665.00p | 667.50p | 0 |
| 31/07/2012 | 675.00p | 675.00p | 665.00p | 667.50p | 0 |
| 30/07/2012 | 675.00p | 675.00p | 665.00p | 675.00p | 0 |
| 27/07/2012 | 675.00p | 675.00p | 665.00p | 675.00p | 0 |
| 26/07/2012 | 675.00p | 675.00p | 665.00p | 675.00p | 0 |
| 25/07/2012 | 675.00p | 675.00p | 665.00p | 675.00p | 725 |
| 24/07/2012 | 675.00p | 675.00p | 665.00p | 675.00p | 0 |
| 23/07/2012 | 675.00p | 675.00p | 665.00p | 675.00p | 0 |
| 20/07/2012 | 675.00p | 675.00p | 665.00p | 675.00p | 0 |
| 19/07/2012 | 675.00p | 675.00p | 665.00p | 675.00p | 1250 |
| 18/07/2012 | 675.00p | 680.00p | 665.00p | 675.00p | 0 |
| 17/07/2012 | 675.00p | 680.00p | 665.00p | 675.00p | 0 |
| 16/07/2012 | 675.00p | 680.00p | 665.00p | 675.00p | 0 |
| 13/07/2012 | 665.00p | 680.00p | 665.00p | 675.00p | 1102 |
| 12/07/2012 | 665.00p | 665.00p | 655.00p | 665.00p | 0 |
| 11/07/2012 | 665.00p | 665.00p | 655.00p | 665.00p | 1600 |
| 10/07/2012 | 665.00p | 665.00p | 645.00p | 665.00p | 0 |
| 09/07/2012 | 665.00p | 665.00p | 645.00p | 665.00p | 0 |
| 06/07/2012 | 665.00p | 665.00p | 645.00p | 665.00p | 0 |
| 05/07/2012 | 665.00p | 665.00p | 645.00p | 665.00p | 0 |
| 04/07/2012 | 665.00p | 665.00p | 645.00p | 665.00p | 0 |
| 03/07/2012 | 665.00p | 665.00p | 645.00p | 665.00p | 0 |
| 02/07/2012 | 645.00p | 665.00p | 645.00p | 665.00p | 0 |
| 29/06/2012 | 645.00p | 660.00p | 645.00p | 645.00p | 0 |
| 28/06/2012 | 645.00p | 660.00p | 645.00p | 645.00p | 0 |
| 27/06/2012 | 645.00p | 660.00p | 645.00p | 645.00p | 0 |
| 26/06/2012 | 645.00p | 660.00p | 645.00p | 645.00p | 0 |
| 25/06/2012 | 645.00p | 660.00p | 645.00p | 645.00p | 0 |
| 22/06/2012 | 645.00p | 660.00p | 645.00p | 645.00p | 0 |
| 21/06/2012 | 645.00p | 660.00p | 645.00p | 645.00p | 367 |
| 20/06/2012 | 640.00p | 650.00p | 630.00p | 645.00p | 0 |
| 19/06/2012 | 635.00p | 650.00p | 630.00p | 640.00p | 0 |
| 18/06/2012 | 635.00p | 650.00p | 630.00p | 635.00p | 0 |
| 15/06/2012 | 635.00p | 650.00p | 630.00p | 635.00p | 0 |
| 14/06/2012 | 640.00p | 650.00p | 630.00p | 635.00p | 0 |
| 13/06/2012 | 642.50p | 650.00p | 630.00p | 640.00p | 0 |
| 12/06/2012 | 645.00p | 650.00p | 630.00p | 645.00p | 0 |
| 11/06/2012 | 642.50p | 650.00p | 630.00p | 645.00p | 0 |
| 08/06/2012 | 640.00p | 650.00p | 630.00p | 640.00p | 0 |
| 07/06/2012 | 640.00p | 650.00p | 630.00p | 640.00p | 5692 |
| 06/06/2012 | 637.50p | 648.00p | 625.00p | 640.00p | 880 |
| 01/06/2012 | 637.50p | 637.50p | 625.00p | 637.50p | 2577 |
| 31/05/2012 | 637.50p | 637.50p | 625.00p | 637.50p | 848 |
| 30/05/2012 | 637.50p | 650.00p | 625.00p | 637.50p | 0 |
| 29/05/2012 | 637.50p | 650.00p | 625.00p | 637.50p | 2260 |
| 28/05/2012 | 637.50p | 665.00p | 635.00p | 637.50p | 0 |
| 25/05/2012 | 637.50p | 665.00p | 635.00p | 637.50p | 0 |
| 24/05/2012 | 637.50p | 665.00p | 635.00p | 637.50p | 0 |
| 23/05/2012 | 655.00p | 665.00p | 635.00p | 637.50p | 0 |
| 22/05/2012 | 655.00p | 665.00p | 655.00p | 655.00p | 0 |
| 21/05/2012 | 657.50p | 665.00p | 655.00p | 655.00p | 0 |
| 18/05/2012 | 665.00p | 665.00p | 655.00p | 662.50p | 550 |
| 17/05/2012 | 665.00p | 685.00p | 665.00p | 665.00p | 0 |
| 16/05/2012 | 672.50p | 685.00p | 665.00p | 665.00p | 0 |
| 15/05/2012 | 675.00p | 685.00p | 675.00p | 675.00p | 0 |
| 14/05/2012 | 685.00p | 685.00p | 675.00p | 675.00p | 610 |
| 11/05/2012 | 685.00p | 685.00p | 680.00p | 685.00p | 4942 |
| 10/05/2012 | 685.00p | 700.00p | 685.00p | 685.00p | 0 |
| 09/05/2012 | 690.00p | 700.00p | 685.00p | 685.00p | 584 |
| 08/05/2012 | 692.50p | 712.50p | 690.00p | 690.00p | 0 |
| 04/05/2012 | 710.00p | 712.50p | 692.50p | 692.50p | 0 |
| 03/05/2012 | 710.00p | 712.50p | 700.00p | 710.00p | 0 |
| 02/05/2012 | 710.00p | 712.50p | 700.00p | 710.00p | 0 |
| 01/05/2012 | 712.50p | 712.50p | 700.00p | 710.00p | 0 |
| 30/04/2012 | 712.50p | 712.50p | 700.00p | 712.50p | 0 |
| 27/04/2012 | 712.50p | 712.50p | 700.00p | 712.50p | 120 |
| 26/04/2012 | 707.50p | 725.00p | 707.50p | 712.50p | 341 |
| 25/04/2012 | 705.00p | 718.00p | 690.00p | 707.50p | 0 |
| 24/04/2012 | 702.50p | 718.00p | 690.00p | 702.50p | 0 |
| 23/04/2012 | 705.00p | 718.00p | 690.00p | 702.50p | 0 |
| 20/04/2012 | 705.00p | 718.00p | 690.00p | 705.00p | 8053 |
| 19/04/2012 | 695.00p | 702.50p | 685.00p | 702.50p | 2700 |
| 18/04/2012 | 690.00p | 695.00p | 683.00p | 695.00p | 240 |
| 17/04/2012 | 690.00p | 697.00p | 680.00p | 690.00p | 2812 |
| 16/04/2012 | 690.00p | 690.00p | 680.00p | 690.00p | 0 |
| 13/04/2012 | 690.00p | 690.00p | 680.00p | 690.00p | 0 |
| 12/04/2012 | 690.00p | 690.00p | 680.00p | 690.00p | 1112 |
| 11/04/2012 | 690.00p | 690.00p | 680.00p | 690.00p | 2000 |
| 10/04/2012 | 695.00p | 700.00p | 688.00p | 690.00p | 1996 |
| 05/04/2012 | 695.00p | 700.00p | 695.00p | 695.00p | 341 |
| 04/04/2012 | 700.00p | 700.00p | 690.00p | 695.00p | 6316 |
| 03/04/2012 | 700.00p | 705.00p | 700.00p | 700.00p | 0 |
| 02/04/2012 | 700.00p | 705.00p | 700.00p | 700.00p | 36 |
| 30/03/2012 | 700.00p | 705.00p | 700.00p | 700.00p | 50 |
| 29/03/2012 | 702.50p | 702.50p | 690.00p | 700.00p | 0 |
| 28/03/2012 | 702.50p | 702.50p | 690.00p | 702.50p | 1420 |
| 27/03/2012 | 705.00p | 705.00p | 690.00p | 702.50p | 3500 |
| 26/03/2012 | 705.00p | 705.00p | 690.00p | 705.00p | 240 |
| 23/03/2012 | 705.00p | 715.00p | 690.00p | 705.00p | 0 |
| 22/03/2012 | 705.00p | 715.00p | 690.00p | 705.00p | 0 |
| 21/03/2012 | 705.00p | 715.00p | 690.00p | 705.00p | 0 |
| 20/03/2012 | 715.00p | 715.00p | 690.00p | 710.00p | 5000 |
| 19/03/2012 | 707.50p | 710.00p | 695.00p | 710.00p | 1600 |
| 16/03/2012 | 705.00p | 705.00p | 693.00p | 705.00p | 450 |
| 15/03/2012 | 705.00p | 705.00p | 698.00p | 705.00p | 34166 |
| 14/03/2012 | 705.00p | 705.00p | 680.00p | 705.00p | 0 |
| 13/03/2012 | 695.00p | 705.00p | 680.00p | 705.00p | 0 |
| 12/03/2012 | 695.00p | 700.00p | 680.00p | 695.00p | 0 |
| 09/03/2012 | 700.00p | 700.00p | 680.00p | 695.00p | 1200 |
| 08/03/2012 | 705.00p | 705.00p | 680.00p | 700.00p | 8136 |
| 07/03/2012 | 725.00p | 725.00p | 675.00p | 710.00p | 1399 |
| 06/03/2012 | 730.00p | 740.00p | 725.00p | 725.00p | 0 |
| 05/03/2012 | 740.00p | 740.00p | 730.00p | 730.00p | 1977 |
| 02/03/2012 | 765.00p | 765.00p | 700.00p | 740.00p | 2639 |
| 01/03/2012 | 765.00p | 765.00p | 740.00p | 765.00p | 850 |
| 29/02/2012 | 760.00p | 765.00p | 720.00p | 765.00p | 2599 |
| 28/02/2012 | 720.00p | 760.00p | 645.00p | 760.00p | 0 |
| 27/02/2012 | 710.00p | 720.00p | 645.00p | 710.00p | 0 |
| 24/02/2012 | 692.50p | 720.00p | 645.00p | 710.00p | 0 |
| 23/02/2012 | 660.00p | 692.50p | 645.00p | 692.50p | 94500 |
| 22/02/2012 | 660.00p | 660.00p | 640.00p | 660.00p | 0 |
| 21/02/2012 | 660.00p | 660.00p | 640.00p | 660.00p | 500 |
| 20/02/2012 | 665.00p | 675.00p | 650.00p | 665.00p | 405 |
| 17/02/2012 | 665.00p | 665.00p | 650.00p | 665.00p | 0 |
| 16/02/2012 | 665.00p | 665.00p | 650.00p | 665.00p | 2316 |
| 15/02/2012 | 665.00p | 665.00p | 652.00p | 665.00p | 0 |
| 14/02/2012 | 665.00p | 665.00p | 652.00p | 665.00p | 0 |
| 13/02/2012 | 665.00p | 665.00p | 652.00p | 665.00p | 0 |
| 10/02/2012 | 665.00p | 665.00p | 652.00p | 665.00p | 1375 |
| 09/02/2012 | 637.50p | 665.00p | 637.50p | 665.00p | 2136 |
| 08/02/2012 | 630.00p | 640.00p | 610.00p | 637.50p | 0 |
| 07/02/2012 | 630.00p | 630.00p | 610.00p | 630.00p | 0 |
| 06/02/2012 | 610.00p | 630.00p | 610.00p | 630.00p | 4080 |
| 03/02/2012 | 610.00p | 610.00p | 595.00p | 610.00p | 2013 |
| 02/02/2012 | 592.50p | 605.00p | 575.00p | 605.00p | 0 |
| 01/02/2012 | 592.50p | 592.50p | 575.00p | 592.50p | 0 |
| 31/01/2012 | 592.50p | 592.50p | 575.00p | 592.50p | 0 |
| 30/01/2012 | 592.50p | 592.50p | 575.00p | 592.50p | 0 |
| 27/01/2012 | 590.00p | 592.50p | 575.00p | 592.50p | 3676 |
| 26/01/2012 | 590.00p | 590.00p | 565.00p | 590.00p | 0 |
| 25/01/2012 | 590.00p | 590.00p | 565.00p | 590.00p | 0 |
| 24/01/2012 | 590.00p | 590.00p | 565.00p | 590.00p | 0 |
| 23/01/2012 | 580.00p | 590.00p | 565.00p | 590.00p | 0 |
| 20/01/2012 | 580.00p | 580.00p | 565.00p | 580.00p | 0 |
| 19/01/2012 | 580.00p | 580.00p | 565.00p | 580.00p | 0 |
| 18/01/2012 | 580.00p | 580.00p | 565.00p | 580.00p | 0 |
| 17/01/2012 | 580.00p | 580.00p | 565.00p | 580.00p | 0 |
| 16/01/2012 | 580.00p | 580.00p | 565.00p | 580.00p | 550 |
| 13/01/2012 | 580.00p | 580.00p | 560.00p | 580.00p | 600 |
| 12/01/2012 | 580.00p | 580.00p | 562.00p | 580.00p | 215 |
| 11/01/2012 | 567.50p | 580.00p | 550.00p | 580.00p | 190 |
| 10/01/2012 | 555.00p | 562.50p | 535.00p | 562.50p | 0 |
| 09/01/2012 | 555.00p | 555.00p | 535.00p | 555.00p | 0 |
| 06/01/2012 | 555.00p | 555.00p | 535.00p | 555.00p | 0 |
| 05/01/2012 | 555.00p | 555.00p | 535.00p | 555.00p | 120 |
| 04/01/2012 | 555.00p | 555.00p | 535.00p | 555.00p | 0 |
| 03/01/2012 | 555.00p | 555.00p | 535.00p | 555.00p | 0 |
| 30/12/2011 | 555.00p | 555.00p | 535.00p | 555.00p | 800 |
| 29/12/2011 | 552.50p | 552.50p | 530.00p | 552.50p | 0 |
| 28/12/2011 | 547.50p | 552.50p | 530.00p | 552.50p | 0 |
| 23/12/2011 | 547.50p | 547.50p | 530.00p | 547.50p | 0 |
| 22/12/2011 | 547.50p | 547.50p | 530.00p | 547.50p | 0 |
| 21/12/2011 | 547.50p | 547.50p | 530.00p | 547.50p | 840 |
| 20/12/2011 | 547.50p | 547.50p | 530.00p | 547.50p | 1080 |
| 19/12/2011 | 547.50p | 547.50p | 530.00p | 547.50p | 0 |
| 16/12/2011 | 547.50p | 547.50p | 530.00p | 547.50p | 0 |
| 15/12/2011 | 547.50p | 547.50p | 530.00p | 547.50p | 589 |
| 14/12/2011 | 547.50p | 550.00p | 530.00p | 547.50p | 0 |
| 13/12/2011 | 547.50p | 550.00p | 530.00p | 547.50p | 12774 |
| 12/12/2011 | 547.50p | 547.50p | 530.00p | 547.50p | 0 |
| 09/12/2011 | 547.50p | 547.50p | 530.00p | 547.50p | 0 |
| 08/12/2011 | 547.50p | 547.50p | 530.00p | 547.50p | 0 |
| 07/12/2011 | 547.50p | 547.50p | 530.00p | 547.50p | 85 |
| 06/12/2011 | 547.50p | 547.50p | 525.00p | 547.50p | 0 |
| 05/12/2011 | 547.50p | 547.50p | 525.00p | 547.50p | 0 |
| 02/12/2011 | 547.50p | 547.50p | 525.00p | 547.50p | 0 |
| 01/12/2011 | 547.50p | 547.50p | 525.00p | 547.50p | 0 |
| 30/11/2011 | 530.00p | 545.00p | 525.00p | 537.50p | 0 |
| 29/11/2011 | 537.50p | 545.00p | 525.00p | 537.50p | 0 |
| 28/11/2011 | 537.50p | 545.00p | 525.00p | 537.50p | 0 |
| 25/11/2011 | 542.50p | 545.00p | 525.00p | 537.50p | 0 |
| 24/11/2011 | 542.50p | 542.50p | 525.00p | 542.50p | 0 |
| 23/11/2011 | 542.50p | 542.50p | 525.00p | 542.50p | 480 |
| 22/11/2011 | 542.50p | 547.50p | 535.00p | 542.50p | 0 |
| 21/11/2011 | 542.50p | 547.50p | 535.00p | 542.50p | 0 |
| 18/11/2011 | 547.50p | 547.50p | 535.00p | 542.50p | 1000 |
| 17/11/2011 | 552.50p | 570.00p | 552.50p | 552.50p | 0 |
| 16/11/2011 | 552.50p | 570.00p | 552.50p | 552.50p | 300 |
| 15/11/2011 | 570.00p | 570.00p | 535.00p | 552.50p | 1000 |
| 14/11/2011 | 570.00p | 570.00p | 550.00p | 570.00p | 3638 |
| 11/11/2011 | 570.00p | 587.50p | 570.00p | 570.00p | 0 |
| 10/11/2011 | 572.50p | 587.50p | 570.00p | 570.00p | 0 |
| 09/11/2011 | 587.50p | 587.50p | 575.00p | 575.00p | 5000 |
| 08/11/2011 | 587.50p | 590.00p | 570.00p | 587.50p | 0 |
| 07/11/2011 | 590.00p | 590.00p | 570.00p | 587.50p | 1500 |
| 04/11/2011 | 592.50p | 600.00p | 580.00p | 590.00p | 0 |
| 03/11/2011 | 597.50p | 600.00p | 580.00p | 592.50p | 0 |
*Close Price adjusted for both dividends and splits