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 |
|---|---|---|---|---|---|
| 18/01/2011 | 625.00p | 655.00p | 625.00p | 625.00p | 738 |
| 17/01/2011 | 590.00p | 625.00p | 590.00p | 625.00p | 536 |
| 14/01/2011 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
| 13/01/2011 | 630.00p | 650.00p | 625.00p | 625.00p | 0 |
| 12/01/2011 | 640.00p | 650.00p | 630.00p | 640.00p | 0 |
| 11/01/2011 | 630.00p | 650.00p | 630.00p | 650.00p | 0 |
| 10/01/2011 | 630.00p | 650.00p | 630.00p | 650.00p | 0 |
| 07/01/2011 | 610.00p | 630.00p | 610.00p | 630.00p | 0 |
| 06/01/2011 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
| 05/01/2011 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
| 04/01/2011 | 605.00p | 610.00p | 605.00p | 610.00p | 0 |
| 31/12/2010 | 605.00p | 605.00p | 605.00p | 605.00p | 0 |
| 30/12/2010 | 605.00p | 605.00p | 605.00p | 605.00p | 0 |
| 29/12/2010 | 590.00p | 620.00p | 590.00p | 605.00p | 238 |
| 24/12/2010 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 23/12/2010 | 585.00p | 590.00p | 585.00p | 585.00p | 0 |
| 22/12/2010 | 585.00p | 590.00p | 585.00p | 585.00p | 0 |
| 21/12/2010 | 580.00p | 590.00p | 580.00p | 580.00p | 0 |
| 20/12/2010 | 565.00p | 590.00p | 565.00p | 575.00p | 0 |
| 17/12/2010 | 565.00p | 570.00p | 565.00p | 565.00p | 0 |
| 16/12/2010 | 560.00p | 570.00p | 560.00p | 565.00p | 0 |
| 15/12/2010 | 555.00p | 560.00p | 555.00p | 560.00p | 0 |
| 14/12/2010 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 13/12/2010 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 10/12/2010 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 09/12/2010 | 550.00p | 560.00p | 550.00p | 555.00p | 0 |
| 08/12/2010 | 550.00p | 560.00p | 550.00p | 550.00p | 0 |
| 07/12/2010 | 545.00p | 590.00p | 545.00p | 550.00p | 500 |
| 06/12/2010 | 535.00p | 560.00p | 517.00p | 540.00p | 5600 |
| 03/12/2010 | 515.00p | 535.00p | 515.00p | 535.00p | 0 |
| 02/12/2010 | 505.00p | 535.00p | 505.00p | 515.00p | 0 |
| 01/12/2010 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 30/11/2010 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 29/11/2010 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 26/11/2010 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 25/11/2010 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 24/11/2010 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 23/11/2010 | 515.00p | 515.00p | 505.00p | 505.00p | 0 |
| 22/11/2010 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 19/11/2010 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 18/11/2010 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 17/11/2010 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 16/11/2010 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 15/11/2010 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 12/11/2010 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 11/11/2010 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 10/11/2010 | 525.00p | 525.00p | 515.00p | 515.00p | 0 |
| 09/11/2010 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 08/11/2010 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 05/11/2010 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 04/11/2010 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 03/11/2010 | 505.00p | 525.00p | 505.00p | 525.00p | 0 |
| 02/11/2010 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 01/11/2010 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 29/10/2010 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 28/10/2010 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 27/10/2010 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 26/10/2010 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 25/10/2010 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 22/10/2010 | 500.00p | 520.00p | 500.00p | 505.00p | 709 |
| 21/10/2010 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 20/10/2010 | 500.00p | 500.00p | 485.00p | 500.00p | 1000 |
| 19/10/2010 | 495.00p | 500.00p | 495.00p | 500.00p | 9000 |
| 18/10/2010 | 495.00p | 495.00p | 495.00p | 495.00p | 0 |
| 15/10/2010 | 495.00p | 495.00p | 495.00p | 495.00p | 0 |
| 14/10/2010 | 495.00p | 495.00p | 495.00p | 495.00p | 0 |
| 13/10/2010 | 490.00p | 510.00p | 490.00p | 495.00p | 627 |
| 12/10/2010 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 11/10/2010 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 08/10/2010 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 07/10/2010 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 06/10/2010 | 485.00p | 490.00p | 485.00p | 490.00p | 0 |
| 05/10/2010 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 04/10/2010 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 01/10/2010 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 30/09/2010 | 485.00p | 505.00p | 485.00p | 485.00p | 29 |
| 29/09/2010 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 28/09/2010 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 27/09/2010 | 480.00p | 485.00p | 480.00p | 485.00p | 0 |
| 24/09/2010 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 23/09/2010 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 22/09/2010 | 475.00p | 480.00p | 475.00p | 480.00p | 0 |
| 21/09/2010 | 470.00p | 475.00p | 455.00p | 475.00p | 19000 |
| 20/09/2010 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 17/09/2010 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 16/09/2010 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 15/09/2010 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 14/09/2010 | 470.00p | 470.00p | 450.00p | 470.00p | 20000 |
| 13/09/2010 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 10/09/2010 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 09/09/2010 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 08/09/2010 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 07/09/2010 | 477.50p | 477.50p | 465.00p | 477.50p | 2466 |
| 06/09/2010 | 477.50p | 477.50p | 470.00p | 477.50p | 0 |
| 03/09/2010 | 477.50p | 477.50p | 470.00p | 477.50p | 0 |
| 02/09/2010 | 475.00p | 475.00p | 470.00p | 475.00p | 0 |
| 01/09/2010 | 475.00p | 475.00p | 470.00p | 475.00p | 0 |
| 31/08/2010 | 472.50p | 475.00p | 470.00p | 475.00p | 0 |
| 27/08/2010 | 472.50p | 472.50p | 460.00p | 472.50p | 662 |
| 26/08/2010 | 475.00p | 475.00p | 465.00p | 472.50p | 750 |
| 25/08/2010 | 472.50p | 475.00p | 465.00p | 475.00p | 2300 |
| 24/08/2010 | 477.50p | 478.00p | 472.50p | 477.50p | 12000 |
| 23/08/2010 | 477.50p | 477.50p | 475.00p | 477.50p | 0 |
| 20/08/2010 | 477.50p | 477.50p | 460.00p | 477.50p | 2000 |
| 19/08/2010 | 477.50p | 477.50p | 475.00p | 477.50p | 0 |
| 18/08/2010 | 477.50p | 477.50p | 460.00p | 477.50p | 247 |
| 17/08/2010 | 477.50p | 477.50p | 475.00p | 477.50p | 0 |
| 16/08/2010 | 477.50p | 477.50p | 460.00p | 477.50p | 4060 |
| 13/08/2010 | 477.50p | 477.50p | 475.00p | 477.50p | 0 |
| 12/08/2010 | 477.50p | 477.50p | 460.00p | 477.50p | 900 |
| 11/08/2010 | 477.50p | 477.50p | 475.00p | 477.50p | 0 |
| 10/08/2010 | 477.50p | 477.50p | 475.00p | 477.50p | 0 |
| 09/08/2010 | 477.50p | 477.50p | 460.00p | 477.50p | 750 |
| 06/08/2010 | 477.50p | 477.50p | 475.00p | 477.50p | 0 |
| 05/08/2010 | 477.50p | 477.50p | 475.00p | 477.50p | 0 |
| 04/08/2010 | 477.50p | 477.50p | 475.00p | 477.50p | 0 |
| 03/08/2010 | 465.00p | 475.00p | 465.00p | 472.50p | 18891 |
| 02/08/2010 | 452.50p | 470.00p | 445.00p | 462.50p | 3240 |
| 30/07/2010 | 452.50p | 452.50p | 450.00p | 452.50p | 0 |
| 29/07/2010 | 452.50p | 452.50p | 450.00p | 452.50p | 0 |
| 28/07/2010 | 452.50p | 452.50p | 450.00p | 452.50p | 0 |
| 27/07/2010 | 452.50p | 452.50p | 450.00p | 452.50p | 0 |
| 26/07/2010 | 452.50p | 452.50p | 450.00p | 452.50p | 0 |
| 23/07/2010 | 452.50p | 452.50p | 435.00p | 452.50p | 1128 |
| 22/07/2010 | 452.50p | 452.50p | 450.00p | 452.50p | 0 |
| 21/07/2010 | 452.50p | 452.50p | 450.00p | 452.50p | 0 |
| 20/07/2010 | 452.50p | 452.50p | 450.00p | 452.50p | 0 |
| 19/07/2010 | 452.50p | 452.50p | 435.00p | 452.50p | 420 |
| 16/07/2010 | 452.50p | 452.50p | 450.00p | 452.50p | 0 |
| 15/07/2010 | 452.50p | 452.50p | 450.00p | 452.50p | 0 |
| 14/07/2010 | 452.50p | 452.50p | 436.00p | 452.50p | 1814 |
| 13/07/2010 | 452.50p | 452.50p | 435.00p | 452.50p | 1000 |
| 12/07/2010 | 452.50p | 452.50p | 440.00p | 452.50p | 6000 |
| 09/07/2010 | 450.00p | 452.50p | 450.00p | 452.50p | 0 |
| 08/07/2010 | 450.00p | 450.00p | 445.00p | 450.00p | 0 |
| 07/07/2010 | 447.50p | 450.00p | 445.00p | 450.00p | 0 |
| 06/07/2010 | 447.50p | 447.50p | 445.00p | 447.50p | 0 |
| 05/07/2010 | 445.00p | 447.50p | 425.00p | 447.50p | 875 |
| 02/07/2010 | 445.00p | 445.00p | 425.00p | 445.00p | 5357 |
| 01/07/2010 | 445.00p | 445.00p | 445.00p | 445.00p | 0 |
| 30/06/2010 | 445.00p | 445.00p | 445.00p | 445.00p | 0 |
| 29/06/2010 | 447.50p | 447.50p | 445.00p | 447.50p | 0 |
| 28/06/2010 | 447.50p | 447.50p | 445.00p | 447.50p | 0 |
| 25/06/2010 | 447.50p | 447.50p | 445.00p | 447.50p | 0 |
| 24/06/2010 | 447.50p | 447.50p | 445.00p | 447.50p | 0 |
| 23/06/2010 | 447.50p | 447.50p | 445.00p | 447.50p | 0 |
| 22/06/2010 | 447.50p | 447.50p | 445.00p | 447.50p | 0 |
| 21/06/2010 | 447.50p | 447.50p | 445.00p | 447.50p | 0 |
| 18/06/2010 | 447.50p | 447.50p | 445.00p | 447.50p | 0 |
| 17/06/2010 | 447.50p | 447.50p | 445.00p | 447.50p | 0 |
| 16/06/2010 | 445.00p | 455.00p | 445.00p | 447.50p | 1000 |
| 15/06/2010 | 445.00p | 445.00p | 410.00p | 445.00p | 20500 |
| 14/06/2010 | 445.00p | 445.00p | 435.00p | 445.00p | 5000 |
| 11/06/2010 | 445.00p | 445.00p | 440.00p | 445.00p | 0 |
| 10/06/2010 | 445.00p | 445.00p | 440.00p | 445.00p | 0 |
| 09/06/2010 | 445.00p | 445.00p | 440.00p | 445.00p | 0 |
| 08/06/2010 | 445.00p | 445.00p | 440.00p | 445.00p | 0 |
| 07/06/2010 | 445.00p | 445.00p | 440.00p | 445.00p | 0 |
| 04/06/2010 | 445.00p | 445.00p | 430.00p | 445.00p | 1072 |
| 03/06/2010 | 445.00p | 445.00p | 430.00p | 445.00p | 3000 |
| 02/06/2010 | 447.50p | 447.50p | 430.00p | 445.00p | 9100 |
| 01/06/2010 | 452.50p | 452.50p | 420.00p | 447.50p | 7500 |
| 28/05/2010 | 452.50p | 452.50p | 440.00p | 452.50p | 1200 |
| 27/05/2010 | 452.50p | 452.50p | 445.00p | 452.50p | 0 |
| 26/05/2010 | 452.50p | 452.50p | 440.00p | 452.50p | 909 |
| 25/05/2010 | 455.00p | 455.00p | 440.00p | 452.50p | 3616 |
| 24/05/2010 | 455.00p | 455.00p | 450.00p | 455.00p | 0 |
| 21/05/2010 | 455.00p | 455.00p | 450.00p | 455.00p | 0 |
| 20/05/2010 | 455.00p | 455.00p | 445.00p | 455.00p | 0 |
| 19/05/2010 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 18/05/2010 | 455.00p | 455.00p | 445.00p | 455.00p | 275 |
| 17/05/2010 | 455.00p | 455.00p | 450.00p | 455.00p | 0 |
| 14/05/2010 | 455.00p | 455.00p | 450.00p | 455.00p | 0 |
| 13/05/2010 | 455.00p | 455.00p | 450.00p | 455.00p | 0 |
| 12/05/2010 | 455.00p | 455.00p | 450.00p | 455.00p | 0 |
| 11/05/2010 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 10/05/2010 | 447.50p | 455.00p | 440.00p | 455.00p | 1214 |
| 07/05/2010 | 447.50p | 447.50p | 435.00p | 447.50p | 1162 |
| 06/05/2010 | 445.00p | 455.00p | 440.00p | 447.50p | 3700 |
| 05/05/2010 | 445.00p | 445.00p | 440.00p | 445.00p | 0 |
| 04/05/2010 | 445.00p | 445.00p | 430.00p | 445.00p | 1310 |
| 30/04/2010 | 445.00p | 445.00p | 430.00p | 445.00p | 360 |
| 29/04/2010 | 445.00p | 445.00p | 440.00p | 445.00p | 0 |
| 28/04/2010 | 450.00p | 450.00p | 430.00p | 445.00p | 1000 |
| 27/04/2010 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 26/04/2010 | 442.50p | 450.00p | 442.50p | 450.00p | 0 |
| 23/04/2010 | 430.00p | 440.00p | 430.00p | 437.50p | 0 |
| 22/04/2010 | 417.50p | 430.00p | 417.50p | 430.00p | 0 |
| 21/04/2010 | 417.50p | 417.50p | 415.00p | 417.50p | 0 |
| 20/04/2010 | 417.50p | 417.50p | 415.00p | 417.50p | 0 |
| 19/04/2010 | 417.50p | 417.50p | 415.00p | 417.50p | 0 |
| 16/04/2010 | 415.00p | 417.50p | 415.00p | 417.50p | 0 |
| 15/04/2010 | 412.50p | 415.00p | 412.50p | 415.00p | 0 |
| 14/04/2010 | 405.00p | 415.00p | 405.00p | 410.00p | 0 |
| 13/04/2010 | 405.00p | 420.00p | 405.00p | 405.00p | 1800 |
| 12/04/2010 | 410.00p | 410.00p | 393.00p | 405.00p | 579 |
| 09/04/2010 | 402.50p | 420.00p | 402.50p | 405.00p | 1623 |
| 08/04/2010 | 400.00p | 412.00p | 400.00p | 402.50p | 2250 |
| 07/04/2010 | 395.00p | 410.00p | 395.00p | 400.00p | 1994 |
| 06/04/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
*Close Price adjusted for both dividends and splits