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
03/06/2024 2,300.00p 2,420.00p 2,260.02p 2,270.00p 3393
31/05/2024 2,300.00p 2,400.00p 2,240.00p 2,280.00p 12672
30/05/2024 2,280.00p 2,380.00p 2,280.00p 2,330.00p 1264
29/05/2024 2,280.00p 2,330.00p 2,280.00p 2,330.00p 4448
28/05/2024 2,280.00p 2,320.80p 2,280.00p 2,320.00p 2926
24/05/2024 2,300.00p 2,320.80p 2,280.00p 2,320.00p 426
23/05/2024 2,280.00p 2,340.00p 2,280.00p 2,340.00p 667
22/05/2024 2,280.00p 2,322.40p 2,280.00p 2,320.00p 1864
21/05/2024 2,300.00p 2,380.00p 2,280.00p 2,380.00p 4707
20/05/2024 2,280.00p 2,343.12p 2,280.00p 2,320.00p 5875
17/05/2024 2,280.00p 2,280.00p 2,260.00p 2,270.00p 1450
16/05/2024 2,280.00p 2,280.00p 2,260.00p 2,260.00p 3241
15/05/2024 2,280.00p 2,283.12p 2,242.40p 2,280.00p 3882
14/05/2024 2,340.00p 2,340.00p 2,240.00p 2,260.00p 5921
13/05/2024 2,240.00p 2,340.00p 2,220.00p 2,290.00p 1983
10/05/2024 2,220.00p 2,320.00p 2,206.67p 2,270.00p 5615
09/05/2024 2,200.00p 2,280.00p 2,200.00p 2,250.00p 3828
08/05/2024 2,200.00p 2,246.80p 2,200.00p 2,240.00p 3634
07/05/2024 2,180.00p 2,227.60p 2,180.00p 2,190.00p 3296
03/05/2024 2,180.00p 2,220.00p 2,160.00p 2,200.00p 5217
02/05/2024 2,180.00p 2,220.00p 2,180.00p 2,200.00p 1320
01/05/2024 2,220.00p 2,240.00p 2,180.00p 2,200.00p 6425
30/04/2024 2,180.00p 2,220.00p 2,159.58p 2,220.00p 7608
29/04/2024 2,200.00p 2,200.00p 2,180.00p 2,200.00p 3342
26/04/2024 2,220.00p 2,220.00p 2,180.00p 2,220.00p 3001
25/04/2024 2,180.00p 2,192.58p 2,180.00p 2,190.00p 1278
24/04/2024 2,160.00p 2,180.00p 2,160.00p 2,180.00p 492
23/04/2024 2,160.00p 2,185.56p 2,160.00p 2,180.00p 5789
22/04/2024 2,140.00p 2,220.00p 2,120.00p 2,220.00p 730
19/04/2024 2,120.00p 2,151.12p 2,100.00p 2,140.00p 979
18/04/2024 2,100.00p 2,151.92p 2,100.00p 2,140.00p 1147
17/04/2024 2,100.00p 2,152.32p 2,100.00p 2,140.00p 1235
16/04/2024 2,100.00p 2,180.00p 2,100.00p 2,140.00p 2653
15/04/2024 2,100.00p 2,139.54p 2,100.00p 2,130.00p 2171
12/04/2024 2,100.00p 2,160.00p 2,100.00p 2,130.00p 6977
11/04/2024 2,020.00p 2,120.00p 2,040.00p 2,120.00p 2083
10/04/2024 2,020.00p 2,080.00p 2,001.35p 2,080.00p 4834
09/04/2024 2,020.00p 2,062.00p 2,020.00p 2,050.00p 13864
08/04/2024 2,020.00p 2,068.00p 2,000.00p 2,020.00p 12693
05/04/2024 2,040.00p 2,070.40p 2,011.16p 2,050.00p 9727
04/04/2024 2,060.00p 2,080.00p 2,060.00p 2,080.00p 6534
03/04/2024 2,080.00p 2,080.00p 2,060.00p 2,070.00p 6337
02/04/2024 2,120.00p 2,133.40p 1,930.00p 2,110.00p 10268
28/03/2024 2,060.00p 2,140.00p 2,050.66p 2,130.00p 16041
27/03/2024 2,060.00p 2,100.00p 2,060.00p 2,080.00p 4664
26/03/2024 2,060.00p 2,085.96p 2,060.00p 2,080.00p 5212
25/03/2024 2,060.00p 2,100.00p 2,060.00p 2,080.00p 7064
22/03/2024 2,060.00p 2,100.00p 2,040.00p 2,080.00p 3499
21/03/2024 2,100.00p 2,100.00p 2,040.00p 2,080.00p 2289
20/03/2024 2,040.00p 2,050.00p 2,040.00p 2,070.00p 347
19/03/2024 2,040.00p 2,060.00p 2,040.00p 2,050.00p 1610
18/03/2024 2,040.00p 2,080.20p 2,040.00p 2,060.00p 1434
15/03/2024 2,120.00p 2,120.00p 2,040.00p 2,120.00p 1462
14/03/2024 2,080.00p 2,080.00p 2,000.00p 2,080.00p 10686
13/03/2024 2,080.00p 2,120.20p 2,080.00p 2,110.00p 937
12/03/2024 2,080.00p 2,140.00p 2,080.00p 2,110.00p 2074
11/03/2024 2,080.00p 2,160.00p 2,080.00p 2,110.00p 14558
08/03/2024 2,080.00p 2,110.00p 2,066.67p 2,110.00p 2624
07/03/2024 2,080.00p 2,140.00p 2,080.00p 2,080.00p 4910
06/03/2024 2,100.00p 2,143.74p 2,060.00p 2,130.00p 7610
05/03/2024 2,100.00p 2,160.00p 2,100.00p 2,130.00p 1471
04/03/2024 2,120.00p 2,143.74p 2,100.00p 2,130.00p 2303
01/03/2024 2,120.00p 2,180.00p 2,080.00p 2,100.00p 8525
29/02/2024 2,100.00p 2,120.00p 2,100.00p 2,120.00p 2586
28/02/2024 2,120.00p 2,130.00p 2,100.00p 2,130.00p 912
27/02/2024 2,080.00p 2,130.00p 2,100.00p 2,130.00p 1574
26/02/2024 2,080.00p 2,100.00p 2,070.00p 2,080.00p 4855
23/02/2024 2,080.00p 2,096.48p 2,080.00p 2,090.00p 229
22/02/2024 2,080.00p 2,112.96p 2,060.40p 2,080.00p 2797
21/02/2024 2,080.00p 2,100.00p 2,020.00p 2,020.00p 4654
20/02/2024 2,080.00p 2,123.44p 2,080.00p 2,110.00p 3317
19/02/2024 2,080.00p 2,123.44p 2,080.00p 2,110.00p 4897
16/02/2024 2,080.00p 2,100.00p 2,080.00p 2,090.00p 6351
15/02/2024 2,080.00p 2,100.00p 2,065.00p 2,100.00p 3092
14/02/2024 2,060.00p 2,104.40p 2,060.00p 2,060.00p 246
13/02/2024 2,120.00p 2,120.00p 2,060.00p 2,080.00p 6328
12/02/2024 2,160.00p 2,160.00p 2,100.00p 2,110.00p 2842
09/02/2024 2,120.00p 2,160.00p 2,100.00p 2,130.00p 1878
08/02/2024 2,100.00p 2,100.00p 2,100.00p 2,100.00p 1037
07/02/2024 2,100.00p 2,112.00p 2,100.00p 2,100.00p 2946
06/02/2024 2,100.00p 2,114.80p 2,100.00p 2,100.00p 12640
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

*Close Price adjusted for both dividends and splits