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
05/02/2024 2,100.00p 2,100.00p 2,100.00p 2,100.00p 3061
02/02/2024 2,100.00p 2,144.40p 2,130.00p 2,130.00p 765
01/02/2024 2,100.00p 2,130.00p 2,100.00p 2,130.00p 8059
31/01/2024 2,080.00p 2,100.00p 2,080.00p 2,100.00p 23663
30/01/2024 2,100.00p 2,100.00p 2,090.00p 2,090.00p 750
29/01/2024 2,080.00p 2,100.00p 2,080.00p 2,080.00p 367
26/01/2024 2,080.00p 2,090.00p 2,056.60p 2,090.00p 2880
25/01/2024 2,080.00p 2,090.00p 2,060.00p 2,090.00p 1975
24/01/2024 2,060.00p 2,080.00p 2,060.00p 2,080.00p 1309
23/01/2024 2,060.00p 2,080.00p 2,034.52p 2,080.00p 3654
22/01/2024 2,060.00p 2,100.00p 2,039.50p 2,100.00p 4399
19/01/2024 2,060.00p 2,091.20p 2,060.00p 2,060.00p 3449
18/01/2024 2,060.00p 2,091.20p 2,000.00p 2,000.00p 8718
17/01/2024 2,060.00p 2,100.00p 2,056.58p 2,100.00p 3314
16/01/2024 2,060.00p 2,120.00p 2,020.00p 2,020.00p 8301
15/01/2024 2,060.00p 2,120.00p 2,056.92p 2,120.00p 1877
12/01/2024 2,080.00p 2,080.00p 2,060.00p 2,060.00p 1195
11/01/2024 2,120.00p 2,100.00p 2,080.00p 2,100.00p 1301
10/01/2024 2,120.00p 2,110.00p 2,070.00p 2,100.00p 830
09/01/2024 2,120.00p 2,107.00p 2,074.06p 2,100.00p 764
08/01/2024 2,120.00p 2,130.00p 2,085.00p 2,110.00p 2692
05/01/2024 2,180.00p 2,150.00p 2,100.00p 2,150.00p 810
04/01/2024 2,180.00p 2,180.00p 2,140.00p 2,140.00p 244
03/01/2024 2,100.00p 2,140.08p 2,139.92p 2,140.00p 243
02/01/2024 2,100.00p 2,148.00p 2,080.40p 2,140.00p 7162
29/12/2023 2,100.00p 2,130.00p 2,080.00p 2,130.00p 1991
28/12/2023 2,040.00p 2,080.00p 2,040.00p 2,080.00p 807
27/12/2023 2,120.00p 2,080.00p 2,050.00p 2,080.00p 0
22/12/2023 2,120.00p 2,120.00p 2,040.00p 2,080.00p 421
21/12/2023 2,040.00p 2,080.80p 2,040.00p 2,080.00p 220
20/12/2023 2,040.00p 2,080.80p 2,040.00p 2,040.00p 820
19/12/2023 2,100.00p 2,120.00p 2,020.00p 2,120.00p 533
18/12/2023 2,140.00p 2,140.00p 2,005.00p 2,140.00p 2824
15/12/2023 2,060.00p 2,120.00p 2,020.00p 2,120.00p 6852
14/12/2023 2,060.00p 2,060.00p 2,000.00p 2,030.00p 4463
13/12/2023 2,000.00p 2,030.00p 1,990.07p 2,030.00p 780
12/12/2023 2,000.00p 2,060.00p 2,000.00p 2,025.00p 2498
11/12/2023 2,000.00p 2,045.00p 1,990.00p 2,025.00p 5925
08/12/2023 2,000.00p 2,031.96p 2,000.00p 2,020.00p 3813
07/12/2023 2,000.00p 2,040.00p 2,000.00p 2,040.00p 4057
06/12/2023 2,000.00p 2,015.00p 1,990.00p 2,015.00p 191
05/12/2023 2,000.00p 2,025.00p 1,850.00p 2,025.00p 6273
04/12/2023 2,020.00p 2,080.00p 2,000.00p 2,040.00p 4482
01/12/2023 1,900.00p 2,066.41p 1,999.90p 2,040.00p 2607
30/11/2023 1,900.00p 2,000.00p 1,900.00p 1,990.00p 5121
29/11/2023 1,890.00p 1,895.00p 1,890.50p 1,895.00p 91
28/11/2023 1,890.00p 1,890.00p 1,890.00p 1,890.00p 295
27/11/2023 1,880.00p 1,890.00p 1,881.00p 1,890.00p 831
24/11/2023 1,880.00p 1,886.70p 1,873.00p 1,880.00p 1255
23/11/2023 1,850.00p 1,890.00p 1,860.00p 1,890.00p 6297
22/11/2023 1,850.00p 1,894.50p 1,850.00p 1,850.00p 350
21/11/2023 1,900.00p 1,880.00p 1,856.00p 1,880.00p 113
20/11/2023 1,900.00p 1,887.50p 1,885.00p 1,885.00p 315
17/11/2023 1,900.00p 1,900.00p 1,870.00p 1,900.00p 1075
16/11/2023 1,860.00p 1,900.00p 1,850.00p 1,875.00p 2522
15/11/2023 1,840.00p 1,875.00p 1,828.22p 1,875.00p 5296
14/11/2023 1,820.00p 1,836.00p 1,820.00p 1,835.00p 1504
13/11/2023 1,820.00p 1,840.00p 1,800.00p 1,820.00p 3284
10/11/2023 1,820.00p 1,860.00p 1,820.00p 1,840.00p 1013
09/11/2023 1,820.00p 1,840.00p 1,820.00p 1,840.00p 1904
08/11/2023 1,830.00p 1,840.00p 1,790.00p 1,840.00p 0
07/11/2023 1,830.00p 1,830.00p 1,820.00p 1,825.00p 4704
06/11/2023 1,830.00p 1,838.98p 1,820.00p 1,825.00p 1780
03/11/2023 1,800.00p 1,850.00p 1,800.00p 1,835.00p 807
02/11/2023 1,790.00p 1,825.00p 1,800.00p 1,825.00p 419
01/11/2023 1,790.00p 1,840.00p 1,781.20p 1,805.00p 3718
31/10/2023 1,800.00p 1,815.00p 1,780.00p 1,815.00p 1819
30/10/2023 1,800.00p 1,825.00p 1,800.00p 1,825.00p 1072
27/10/2023 1,820.00p 1,820.00p 1,720.70p 1,805.00p 5529
26/10/2023 1,820.00p 1,830.00p 1,808.00p 1,830.00p 3245
25/10/2023 1,860.00p 1,860.00p 1,830.00p 1,860.00p 207
24/10/2023 1,840.00p 1,845.00p 1,830.00p 1,845.00p 1835
23/10/2023 1,840.00p 1,865.00p 1,840.00p 1,865.00p 518
20/10/2023 1,850.00p 1,865.00p 1,830.00p 1,865.00p 7434
19/10/2023 1,860.00p 1,885.00p 1,850.00p 1,885.00p 2714
18/10/2023 1,860.00p 1,885.00p 1,860.00p 1,885.00p 1997
17/10/2023 1,860.00p 1,885.00p 1,830.00p 1,885.00p 2179
16/10/2023 1,860.00p 1,885.00p 1,860.00p 1,885.00p 3568
13/10/2023 1,860.00p 1,910.00p 1,860.00p 1,860.00p 3967
12/10/2023 1,890.00p 1,870.00p 1,860.00p 1,870.00p 7147
11/10/2023 1,890.00p 1,890.00p 1,860.00p 1,875.00p 2045
10/10/2023 1,860.00p 1,885.00p 1,860.00p 1,885.00p 3248
09/10/2023 1,890.00p 1,885.00p 1,860.00p 1,885.00p 1964
06/10/2023 1,890.00p 1,900.00p 1,840.00p 1,875.00p 10295
05/10/2023 1,890.00p 1,910.00p 1,890.00p 1,910.00p 844
04/10/2023 1,890.00p 1,920.00p 1,890.00p 1,905.00p 10039
03/10/2023 1,890.00p 1,915.00p 1,890.00p 1,915.00p 1224
02/10/2023 1,900.00p 1,912.00p 1,890.00p 1,890.00p 1931
29/09/2023 1,890.00p 1,915.00p 1,900.00p 1,915.00p 11758
28/09/2023 1,890.00p 1,915.00p 1,890.00p 1,915.00p 1006
27/09/2023 1,890.00p 1,915.00p 1,890.00p 1,915.00p 580
26/09/2023 1,890.00p 1,905.00p 1,901.46p 1,905.00p 424
25/09/2023 1,890.00p 1,905.00p 1,880.00p 1,905.00p 59
22/09/2023 1,890.00p 1,890.00p 1,880.00p 1,890.00p 4850
21/09/2023 1,860.00p 1,890.00p 1,870.00p 1,890.00p 1009
20/09/2023 1,860.00p 1,890.00p 1,810.00p 1,880.00p 10093
19/09/2023 1,860.00p 1,870.00p 1,850.00p 1,860.00p 4181
18/09/2023 1,890.00p 1,890.00p 1,850.00p 1,860.00p 3594
15/09/2023 1,850.00p 1,870.00p 1,850.00p 1,870.00p 2625
14/09/2023 1,830.00p 1,870.00p 1,840.00p 1,870.00p 1810
13/09/2023 1,830.00p 1,865.00p 1,830.00p 1,865.00p 2528
12/09/2023 1,830.00p 1,870.00p 1,830.00p 1,870.00p 3868
11/09/2023 1,910.00p 1,870.00p 1,830.00p 1,870.00p 10845
08/09/2023 1,910.00p 1,870.00p 1,830.00p 1,870.00p 1375
07/09/2023 1,910.00p 1,870.00p 1,830.00p 1,870.00p 849
06/09/2023 1,910.00p 1,910.00p 1,830.00p 1,870.00p 4289
05/09/2023 1,830.00p 1,870.00p 1,830.00p 1,870.00p 906
04/09/2023 1,830.00p 1,871.30p 1,830.00p 1,830.00p 1462
01/09/2023 1,830.00p 1,900.00p 1,830.00p 1,865.00p 2620
31/08/2023 1,830.00p 1,875.43p 1,830.00p 1,865.00p 718
30/08/2023 1,830.00p 1,875.43p 1,830.00p 1,870.00p 192
29/08/2023 1,840.00p 1,877.60p 1,830.00p 1,840.00p 3483
25/08/2023 1,840.00p 1,900.00p 1,830.00p 1,830.00p 3057
24/08/2023 1,830.00p 1,880.00p 1,830.00p 1,830.00p 1661
23/08/2023 1,850.00p 1,920.00p 1,840.00p 1,850.00p 16794
22/08/2023 1,870.00p 1,881.00p 1,850.00p 1,865.00p 2626
21/08/2023 1,870.00p 1,905.00p 1,854.88p 1,905.00p 1693
18/08/2023 1,870.00p 1,890.00p 1,830.00p 1,830.00p 2892
17/08/2023 1,870.00p 1,900.00p 1,870.00p 1,895.00p 1466
16/08/2023 1,870.00p 1,903.00p 1,895.00p 1,895.00p 29
15/08/2023 1,870.00p 1,905.00p 1,864.08p 1,905.00p 1329
14/08/2023 1,940.00p 1,940.00p 1,868.36p 1,920.00p 1831
11/08/2023 1,900.00p 1,905.00p 1,868.00p 1,905.00p 7569
10/08/2023 1,900.00p 1,919.95p 1,900.00p 1,900.00p 3644
09/08/2023 1,960.00p 1,960.00p 1,900.00p 1,935.00p 1857
08/08/2023 1,930.00p 1,960.00p 1,900.00p 1,925.00p 4230
07/08/2023 1,960.00p 1,930.00p 1,900.00p 1,930.00p 2487
04/08/2023 1,960.00p 1,960.00p 1,910.20p 1,960.00p 406
03/08/2023 1,900.00p 1,920.00p 1,900.00p 1,920.00p 4315
02/08/2023 1,900.00p 1,940.00p 1,898.00p 1,940.00p 1026
01/08/2023 1,960.00p 1,960.00p 1,909.60p 1,920.00p 734
31/07/2023 1,940.00p 1,940.00p 1,900.00p 1,900.00p 11899
28/07/2023 1,910.00p 1,939.60p 1,910.00p 1,910.00p 326
27/07/2023 1,920.00p 1,939.60p 1,920.00p 1,920.00p 181
26/07/2023 1,910.00p 1,910.00p 1,903.50p 1,910.00p 193
25/07/2023 1,940.00p 1,940.00p 1,881.20p 1,940.00p 3827
24/07/2023 1,940.00p 1,940.00p 1,928.00p 1,940.00p 91
21/07/2023 1,870.00p 1,940.00p 1,860.00p 1,940.00p 758
20/07/2023 1,880.00p 1,900.00p 1,870.00p 1,870.00p 775
19/07/2023 1,900.00p 1,918.00p 1,883.67p 1,890.00p 1655
18/07/2023 1,870.00p 1,870.00p 1,870.00p 1,870.00p 3617
17/07/2023 1,870.00p 1,900.00p 1,870.00p 1,870.00p 2584
14/07/2023 1,890.00p 1,960.00p 1,880.00p 1,880.00p 1893
13/07/2023 1,890.00p 1,920.00p 1,890.00p 1,890.00p 1098
12/07/2023 1,890.00p 1,903.50p 1,890.00p 1,890.00p 5676
11/07/2023 1,920.00p 1,921.90p 1,900.00p 1,920.00p 319
10/07/2023 1,900.00p 1,960.00p 1,900.00p 1,960.00p 2814
07/07/2023 1,900.00p 1,927.00p 1,900.00p 1,900.00p 4414
06/07/2023 1,960.00p 1,964.40p 1,900.00p 1,900.00p 4200
05/07/2023 2,000.00p 2,000.00p 1,960.00p 1,980.00p 30345
04/07/2023 2,020.00p 2,060.00p 2,000.00p 2,020.00p 7175
03/07/2023 2,040.00p 2,067.40p 2,000.00p 2,020.00p 2410
30/06/2023 2,080.00p 2,085.80p 2,020.00p 2,020.00p 2539
29/06/2023 2,040.00p 2,087.00p 2,040.00p 2,040.00p 667
28/06/2023 2,060.00p 2,092.00p 2,060.00p 2,060.00p 6020
27/06/2023 2,060.00p 2,096.08p 2,060.00p 2,060.00p 9465
26/06/2023 2,100.00p 2,140.00p 2,061.20p 2,140.00p 8800
23/06/2023 2,100.00p 2,140.00p 2,084.93p 2,140.00p 3890
22/06/2023 2,100.00p 2,140.00p 2,085.88p 2,140.00p 8002
21/06/2023 2,100.00p 2,140.00p 2,081.60p 2,100.00p 3748
20/06/2023 2,100.00p 2,100.00p 2,072.00p 2,100.00p 4893
19/06/2023 2,100.00p 2,111.10p 2,060.00p 2,100.00p 3659
16/06/2023 2,200.00p 2,200.00p 2,110.00p 2,200.00p 38336
15/06/2023 2,120.00p 2,220.00p 2,102.20p 2,140.00p 5285
14/06/2023 2,140.00p 2,160.00p 2,101.20p 2,140.00p 16872
13/06/2023 2,180.00p 2,220.00p 2,125.00p 2,200.00p 17112
12/06/2023 2,100.00p 2,180.00p 2,052.10p 2,180.00p 4569
09/06/2023 2,050.00p 2,080.00p 2,050.00p 2,060.00p 17941
08/06/2023 1,975.00p 2,044.80p 1,975.00p 1,980.00p 5238
07/06/2023 1,945.00p 2,040.00p 1,930.00p 2,040.00p 35708
06/06/2023 1,945.00p 1,945.00p 1,930.00p 1,945.00p 2766
05/06/2023 1,945.00p 1,945.00p 1,930.00p 1,945.00p 1754
02/06/2023 1,935.00p 1,935.00p 1,930.00p 1,935.00p 2308
01/06/2023 1,935.00p 1,935.00p 1,930.00p 1,935.00p 1841
31/05/2023 1,935.00p 1,935.00p 1,930.00p 1,935.00p 3284
30/05/2023 1,935.00p 1,935.00p 1,902.00p 1,935.00p 5794
26/05/2023 1,950.00p 1,952.00p 1,930.00p 1,935.00p 4093
25/05/2023 1,945.00p 1,950.00p 1,929.97p 1,935.00p 6678
24/05/2023 1,965.00p 1,965.00p 1,930.00p 1,945.00p 3137
23/05/2023 1,970.00p 1,970.00p 1,960.00p 1,965.00p 1547
22/05/2023 1,975.00p 1,975.00p 1,960.00p 1,975.00p 5294
19/05/2023 1,975.00p 1,975.00p 1,960.00p 1,975.00p 6646
18/05/2023 1,970.00p 1,970.00p 1,960.00p 1,970.00p 3359
17/05/2023 1,970.00p 1,970.00p 1,960.00p 1,970.00p 3337
16/05/2023 1,975.00p 1,975.12p 1,960.00p 1,975.00p 2675
15/05/2023 1,975.00p 1,988.50p 1,960.00p 1,975.00p 6242
12/05/2023 1,975.00p 1,975.00p 1,947.50p 1,965.00p 5896
11/05/2023 1,975.00p 1,975.00p 1,910.00p 1,975.00p 3942
10/05/2023 1,975.00p 1,978.72p 1,960.00p 1,975.00p 3721
09/05/2023 1,975.00p 1,978.90p 1,960.00p 1,975.00p 2876
05/05/2023 1,975.00p 1,975.00p 1,960.00p 1,975.00p 6044
04/05/2023 1,975.00p 1,978.90p 1,960.00p 1,975.00p 524
03/05/2023 1,975.00p 1,975.00p 1,960.00p 1,975.00p 3966
02/05/2023 1,975.00p 1,978.90p 1,960.00p 1,975.00p 4890
28/04/2023 1,965.00p 1,977.43p 1,960.00p 1,965.00p 4416
27/04/2023 1,965.00p 1,970.00p 1,960.00p 1,965.00p 3158
26/04/2023 1,985.00p 1,985.00p 1,965.00p 1,965.00p 2227
25/04/2023 1,985.00p 1,985.69p 1,967.50p 1,985.00p 3967
24/04/2023 1,985.00p 1,985.80p 1,967.50p 1,985.00p 8174
21/04/2023 1,985.00p 1,986.20p 1,980.00p 1,985.00p 2339

*Close Price adjusted for both dividends and splits