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 |
|---|---|---|---|---|---|
| 02/11/2011 | 597.50p | 600.00p | 580.00p | 597.50p | 0 |
| 01/11/2011 | 597.50p | 600.00p | 580.00p | 597.50p | 0 |
| 31/10/2011 | 600.00p | 600.00p | 580.00p | 600.00p | 0 |
| 28/10/2011 | 600.00p | 600.00p | 580.00p | 600.00p | 0 |
| 27/10/2011 | 600.00p | 600.00p | 580.00p | 600.00p | 0 |
| 26/10/2011 | 600.00p | 600.00p | 580.00p | 600.00p | 0 |
| 25/10/2011 | 597.50p | 600.00p | 580.00p | 600.00p | 2000 |
| 24/10/2011 | 595.00p | 597.50p | 575.00p | 597.50p | 0 |
| 21/10/2011 | 597.50p | 597.50p | 575.00p | 595.00p | 0 |
| 20/10/2011 | 597.50p | 597.50p | 575.00p | 597.50p | 1200 |
| 19/10/2011 | 597.50p | 602.50p | 557.50p | 597.50p | 0 |
| 18/10/2011 | 597.50p | 602.50p | 557.50p | 597.50p | 0 |
| 17/10/2011 | 597.50p | 602.50p | 557.50p | 600.00p | 0 |
| 14/10/2011 | 597.50p | 597.50p | 557.50p | 597.50p | 0 |
| 13/10/2011 | 597.50p | 597.50p | 557.50p | 597.50p | 0 |
| 12/10/2011 | 597.50p | 597.50p | 557.50p | 597.50p | 0 |
| 11/10/2011 | 597.50p | 597.50p | 557.50p | 597.50p | 0 |
| 10/10/2011 | 580.00p | 597.50p | 557.50p | 597.50p | 0 |
| 07/10/2011 | 570.00p | 585.00p | 557.50p | 575.00p | 0 |
| 06/10/2011 | 562.50p | 585.00p | 557.50p | 567.50p | 0 |
| 05/10/2011 | 557.50p | 585.00p | 557.50p | 557.50p | 0 |
| 04/10/2011 | 557.50p | 585.00p | 557.50p | 557.50p | 0 |
| 03/10/2011 | 572.50p | 585.00p | 557.50p | 557.50p | 23 |
| 30/09/2011 | 572.50p | 595.00p | 572.50p | 572.50p | 26 |
| 29/09/2011 | 572.50p | 572.50p | 555.00p | 572.50p | 200 |
| 28/09/2011 | 572.50p | 580.00p | 560.00p | 572.50p | 0 |
| 27/09/2011 | 562.50p | 580.00p | 560.00p | 572.50p | 0 |
| 26/09/2011 | 562.50p | 580.00p | 560.00p | 562.50p | 0 |
| 23/09/2011 | 580.00p | 580.00p | 560.00p | 562.50p | 700 |
| 22/09/2011 | 607.50p | 620.00p | 580.00p | 580.00p | 0 |
| 21/09/2011 | 620.00p | 620.00p | 610.00p | 610.00p | 0 |
| 20/09/2011 | 620.00p | 620.00p | 617.50p | 620.00p | 0 |
| 19/09/2011 | 619.50p | 620.00p | 617.50p | 620.00p | 0 |
| 16/09/2011 | 618.50p | 620.00p | 617.50p | 619.50p | 0 |
| 15/09/2011 | 618.50p | 618.50p | 617.50p | 618.50p | 0 |
| 14/09/2011 | 617.50p | 630.00p | 615.00p | 617.50p | 0 |
| 13/09/2011 | 617.50p | 630.00p | 615.00p | 617.50p | 0 |
| 12/09/2011 | 625.00p | 630.00p | 615.00p | 617.50p | 0 |
| 09/09/2011 | 625.00p | 630.00p | 615.00p | 625.00p | 0 |
| 08/09/2011 | 625.00p | 630.00p | 615.00p | 625.00p | 0 |
| 07/09/2011 | 625.00p | 630.00p | 615.00p | 625.00p | 0 |
| 06/09/2011 | 622.50p | 630.00p | 615.00p | 622.50p | 0 |
| 05/09/2011 | 630.00p | 630.00p | 615.00p | 622.50p | 0 |
| 02/09/2011 | 630.00p | 630.00p | 615.00p | 630.00p | 0 |
| 01/09/2011 | 630.00p | 630.00p | 615.00p | 630.00p | 0 |
| 31/08/2011 | 615.00p | 627.50p | 615.00p | 627.50p | 1670 |
| 30/08/2011 | 607.50p | 615.00p | 590.00p | 615.00p | 0 |
| 26/08/2011 | 607.50p | 610.00p | 590.00p | 607.50p | 0 |
| 25/08/2011 | 605.00p | 610.00p | 590.00p | 607.50p | 0 |
| 24/08/2011 | 605.00p | 605.00p | 590.00p | 605.00p | 1670 |
| 23/08/2011 | 607.50p | 630.00p | 607.50p | 607.50p | 0 |
| 22/08/2011 | 607.50p | 630.00p | 607.50p | 607.50p | 0 |
| 19/08/2011 | 622.50p | 630.00p | 607.50p | 607.50p | 0 |
| 18/08/2011 | 622.50p | 630.00p | 622.50p | 622.50p | 0 |
| 17/08/2011 | 622.50p | 630.00p | 622.50p | 622.50p | 0 |
| 16/08/2011 | 625.00p | 630.00p | 625.00p | 625.00p | 0 |
| 15/08/2011 | 625.00p | 630.00p | 625.00p | 625.00p | 0 |
| 12/08/2011 | 625.00p | 630.00p | 625.00p | 625.00p | 0 |
| 11/08/2011 | 630.00p | 630.00p | 625.00p | 625.00p | 0 |
| 10/08/2011 | 630.00p | 645.00p | 627.50p | 630.00p | 0 |
| 09/08/2011 | 645.00p | 645.00p | 627.50p | 627.50p | 0 |
| 08/08/2011 | 652.50p | 657.00p | 645.00p | 645.00p | 0 |
| 05/08/2011 | 670.00p | 670.00p | 652.50p | 652.50p | 6100 |
| 04/08/2011 | 685.00p | 685.00p | 672.50p | 672.50p | 0 |
| 03/08/2011 | 687.50p | 687.50p | 685.00p | 685.00p | 0 |
| 02/08/2011 | 687.50p | 687.50p | 687.50p | 687.50p | 0 |
| 01/08/2011 | 687.50p | 687.50p | 687.50p | 687.50p | 0 |
| 29/07/2011 | 687.50p | 700.00p | 687.50p | 687.50p | 0 |
| 28/07/2011 | 690.00p | 700.00p | 690.00p | 690.00p | 0 |
| 27/07/2011 | 700.00p | 700.00p | 695.00p | 695.00p | 4812 |
| 26/07/2011 | 707.50p | 707.50p | 680.00p | 705.00p | 2942 |
| 25/07/2011 | 710.00p | 715.00p | 707.50p | 707.50p | 0 |
| 22/07/2011 | 710.00p | 712.00p | 710.00p | 710.00p | 200 |
| 21/07/2011 | 715.00p | 715.00p | 705.00p | 710.00p | 0 |
| 20/07/2011 | 715.00p | 715.00p | 715.00p | 715.00p | 7500 |
| 19/07/2011 | 717.50p | 725.00p | 700.00p | 715.00p | 0 |
| 18/07/2011 | 717.50p | 717.50p | 700.00p | 717.50p | 2500 |
| 15/07/2011 | 717.50p | 717.50p | 710.00p | 717.50p | 0 |
| 14/07/2011 | 717.50p | 740.00p | 710.00p | 717.50p | 0 |
| 13/07/2011 | 717.50p | 740.00p | 710.00p | 717.50p | 0 |
| 12/07/2011 | 720.00p | 740.00p | 710.00p | 717.50p | 0 |
| 11/07/2011 | 725.00p | 740.00p | 710.00p | 720.00p | 630 |
| 08/07/2011 | 725.00p | 725.00p | 688.00p | 725.00p | 0 |
| 07/07/2011 | 697.50p | 725.00p | 688.00p | 725.00p | 3200 |
| 06/07/2011 | 690.00p | 690.00p | 670.00p | 690.00p | 1000 |
| 05/07/2011 | 690.00p | 690.00p | 685.00p | 690.00p | 0 |
| 04/07/2011 | 690.00p | 690.00p | 685.00p | 690.00p | 0 |
| 01/07/2011 | 690.00p | 690.00p | 685.00p | 690.00p | 0 |
| 30/06/2011 | 690.00p | 690.00p | 685.00p | 690.00p | 0 |
| 29/06/2011 | 690.00p | 690.00p | 685.00p | 690.00p | 0 |
| 28/06/2011 | 690.00p | 690.00p | 685.00p | 690.00p | 0 |
| 27/06/2011 | 690.00p | 690.00p | 685.00p | 690.00p | 0 |
| 24/06/2011 | 690.00p | 690.00p | 685.00p | 690.00p | 0 |
| 23/06/2011 | 690.00p | 690.00p | 685.00p | 690.00p | 0 |
| 22/06/2011 | 690.00p | 690.00p | 685.00p | 690.00p | 0 |
| 21/06/2011 | 690.00p | 690.00p | 685.00p | 690.00p | 0 |
| 20/06/2011 | 687.50p | 690.00p | 685.00p | 690.00p | 0 |
| 17/06/2011 | 687.50p | 687.50p | 687.50p | 687.50p | 0 |
| 16/06/2011 | 687.50p | 687.50p | 687.50p | 687.50p | 0 |
| 15/06/2011 | 687.50p | 687.50p | 665.00p | 687.50p | 0 |
| 14/06/2011 | 685.00p | 685.00p | 665.00p | 685.00p | 0 |
| 13/06/2011 | 685.00p | 685.00p | 665.00p | 685.00p | 340 |
| 10/06/2011 | 687.50p | 690.00p | 685.00p | 685.00p | 0 |
| 09/06/2011 | 687.50p | 690.00p | 687.50p | 687.50p | 0 |
| 08/06/2011 | 687.50p | 690.00p | 687.50p | 687.50p | 0 |
| 07/06/2011 | 690.00p | 690.00p | 687.50p | 687.50p | 0 |
| 06/06/2011 | 687.50p | 687.50p | 687.50p | 687.50p | 0 |
| 03/06/2011 | 687.50p | 687.50p | 680.00p | 687.50p | 0 |
| 02/06/2011 | 687.50p | 687.50p | 680.00p | 687.50p | 1185 |
| 01/06/2011 | 687.50p | 687.50p | 680.00p | 687.50p | 0 |
| 31/05/2011 | 687.50p | 687.50p | 680.00p | 687.50p | 0 |
| 27/05/2011 | 687.50p | 687.50p | 680.00p | 687.50p | 0 |
| 26/05/2011 | 687.50p | 687.50p | 680.00p | 680.00p | 2260 |
| 25/05/2011 | 687.50p | 687.50p | 669.50p | 687.50p | 0 |
| 24/05/2011 | 687.50p | 687.50p | 669.50p | 687.50p | 0 |
| 23/05/2011 | 687.50p | 687.50p | 669.50p | 687.50p | 0 |
| 20/05/2011 | 687.50p | 687.50p | 669.50p | 687.50p | 0 |
| 19/05/2011 | 687.50p | 687.50p | 669.50p | 680.00p | 964 |
| 18/05/2011 | 687.50p | 687.50p | 669.50p | 687.50p | 0 |
| 17/05/2011 | 687.50p | 687.50p | 669.50p | 687.50p | 0 |
| 16/05/2011 | 687.50p | 687.50p | 669.50p | 687.50p | 0 |
| 13/05/2011 | 685.00p | 685.00p | 669.50p | 681.00p | 2060 |
| 12/05/2011 | 687.50p | 692.50p | 675.00p | 687.50p | 0 |
| 11/05/2011 | 692.50p | 692.50p | 675.00p | 692.50p | 1937 |
| 10/05/2011 | 692.50p | 706.00p | 670.00p | 692.50p | 0 |
| 09/05/2011 | 692.50p | 706.00p | 670.00p | 692.50p | 0 |
| 06/05/2011 | 692.50p | 706.00p | 670.00p | 692.50p | 0 |
| 05/05/2011 | 692.50p | 706.00p | 670.00p | 692.50p | 0 |
| 04/05/2011 | 690.00p | 706.00p | 670.00p | 692.50p | 452 |
| 03/05/2011 | 690.00p | 710.00p | 690.00p | 690.00p | 0 |
| 28/04/2011 | 690.00p | 710.00p | 690.00p | 690.00p | 0 |
| 27/04/2011 | 690.00p | 710.00p | 690.00p | 690.00p | 0 |
| 26/04/2011 | 690.00p | 710.00p | 690.00p | 690.00p | 0 |
| 21/04/2011 | 690.00p | 710.00p | 690.00p | 690.00p | 0 |
| 20/04/2011 | 690.00p | 710.00p | 690.00p | 690.00p | 0 |
| 19/04/2011 | 690.00p | 710.00p | 690.00p | 690.00p | 0 |
| 18/04/2011 | 690.00p | 710.00p | 690.00p | 690.00p | 15 |
| 15/04/2011 | 682.50p | 700.00p | 682.50p | 690.00p | 0 |
| 14/04/2011 | 682.50p | 700.00p | 682.50p | 682.50p | 0 |
| 13/04/2011 | 682.50p | 700.00p | 682.50p | 682.50p | 0 |
| 12/04/2011 | 682.50p | 700.00p | 682.50p | 682.50p | 400 |
| 11/04/2011 | 682.50p | 682.50p | 660.00p | 682.50p | 0 |
| 08/04/2011 | 660.00p | 682.50p | 660.00p | 682.50p | 1050 |
| 07/04/2011 | 660.00p | 665.00p | 632.00p | 660.00p | 0 |
| 06/04/2011 | 652.50p | 665.00p | 632.00p | 660.00p | 0 |
| 05/04/2011 | 645.00p | 665.00p | 632.00p | 650.00p | 0 |
| 04/04/2011 | 645.00p | 665.00p | 632.00p | 645.00p | 0 |
| 01/04/2011 | 645.00p | 665.00p | 632.00p | 645.00p | 2507 |
| 31/03/2011 | 645.00p | 665.00p | 645.00p | 645.00p | 47 |
| 30/03/2011 | 645.00p | 645.00p | 645.00p | 645.00p | 0 |
| 29/03/2011 | 645.00p | 645.00p | 645.00p | 645.00p | 0 |
| 28/03/2011 | 645.00p | 645.00p | 645.00p | 645.00p | 0 |
| 25/03/2011 | 645.00p | 645.00p | 645.00p | 645.00p | 0 |
| 24/03/2011 | 645.00p | 645.00p | 645.00p | 645.00p | 0 |
| 23/03/2011 | 645.00p | 645.00p | 645.00p | 645.00p | 0 |
| 22/03/2011 | 645.00p | 645.00p | 645.00p | 645.00p | 0 |
| 21/03/2011 | 645.00p | 645.00p | 645.00p | 645.00p | 0 |
| 18/03/2011 | 645.00p | 645.00p | 645.00p | 645.00p | 0 |
| 17/03/2011 | 645.00p | 645.00p | 645.00p | 645.00p | 0 |
| 16/03/2011 | 645.00p | 645.00p | 645.00p | 645.00p | 0 |
| 15/03/2011 | 650.00p | 650.00p | 625.00p | 645.00p | 0 |
| 14/03/2011 | 650.00p | 650.00p | 625.00p | 650.00p | 0 |
| 11/03/2011 | 650.00p | 650.00p | 625.00p | 650.00p | 0 |
| 10/03/2011 | 650.00p | 650.00p | 625.00p | 650.00p | 0 |
| 09/03/2011 | 650.00p | 630.00p | 625.00p | 630.00p | 1496 |
| 08/03/2011 | 650.00p | 650.00p | 625.00p | 650.00p | 240 |
| 07/03/2011 | 650.00p | 650.00p | 632.50p | 650.00p | 0 |
| 04/03/2011 | 642.50p | 650.00p | 632.50p | 650.00p | 8500 |
| 03/03/2011 | 642.50p | 661.00p | 635.00p | 642.50p | 0 |
| 02/03/2011 | 642.50p | 661.00p | 635.00p | 642.50p | 0 |
| 01/03/2011 | 657.50p | 661.00p | 635.00p | 655.00p | 4670 |
| 28/02/2011 | 657.50p | 665.00p | 640.00p | 657.50p | 0 |
| 25/02/2011 | 657.50p | 665.00p | 640.00p | 665.00p | 0 |
| 24/02/2011 | 657.50p | 657.50p | 640.00p | 657.50p | 300 |
| 23/02/2011 | 672.50p | 657.50p | 655.00p | 657.50p | 5000 |
| 22/02/2011 | 672.50p | 672.50p | 672.50p | 672.50p | 0 |
| 21/02/2011 | 672.50p | 672.50p | 672.50p | 672.50p | 0 |
| 18/02/2011 | 670.00p | 672.50p | 640.00p | 672.50p | 0 |
| 17/02/2011 | 665.00p | 670.00p | 640.00p | 670.00p | 4950 |
| 16/02/2011 | 670.00p | 665.00p | 635.00p | 665.00p | 450 |
| 15/02/2011 | 665.00p | 685.00p | 637.00p | 670.00p | 0 |
| 14/02/2011 | 665.00p | 665.00p | 637.00p | 665.00p | 1000 |
| 11/02/2011 | 665.00p | 665.00p | 625.00p | 665.00p | 0 |
| 10/02/2011 | 665.00p | 665.00p | 625.00p | 665.00p | 0 |
| 09/02/2011 | 657.50p | 665.00p | 625.00p | 665.00p | 0 |
| 08/02/2011 | 635.00p | 655.00p | 625.00p | 655.00p | 0 |
| 07/02/2011 | 635.00p | 635.00p | 625.00p | 635.00p | 0 |
| 04/02/2011 | 635.00p | 635.00p | 625.00p | 635.00p | 0 |
| 03/02/2011 | 625.00p | 635.00p | 625.00p | 635.00p | 0 |
| 02/02/2011 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
| 01/02/2011 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
| 31/01/2011 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
| 28/01/2011 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
| 27/01/2011 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
| 26/01/2011 | 615.00p | 625.00p | 615.00p | 625.00p | 0 |
| 25/01/2011 | 615.00p | 615.00p | 615.00p | 615.00p | 0 |
| 24/01/2011 | 625.00p | 625.00p | 590.00p | 615.00p | 1000 |
| 21/01/2011 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
| 20/01/2011 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
| 19/01/2011 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
*Close Price adjusted for both dividends and splits