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
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
20/04/2023 1,985.00p 1,986.30p 1,950.00p 1,985.00p 4795
19/04/2023 1,980.00p 1,986.80p 1,980.00p 1,985.00p 2207
18/04/2023 1,975.00p 1,980.00p 1,960.00p 1,980.00p 4514
17/04/2023 1,965.00p 1,975.00p 1,940.00p 1,975.00p 10300
14/04/2023 1,955.00p 1,979.50p 1,940.00p 1,965.00p 10308
13/04/2023 1,940.00p 1,965.00p 1,927.20p 1,950.00p 6504
12/04/2023 1,920.00p 1,959.95p 1,913.20p 1,940.00p 2654
11/04/2023 1,915.00p 1,940.00p 1,902.40p 1,925.00p 1213
06/04/2023 1,915.00p 1,915.00p 1,900.00p 1,915.00p 3944
05/04/2023 1,915.00p 1,915.00p 1,900.00p 1,915.00p 4619
04/04/2023 1,915.00p 1,915.00p 1,900.00p 1,915.00p 5469
03/04/2023 1,905.00p 1,920.00p 1,900.00p 1,905.00p 1795
31/03/2023 1,905.00p 1,916.00p 1,900.00p 1,905.00p 12297
30/03/2023 1,930.00p 1,937.50p 1,900.00p 1,905.00p 10653
29/03/2023 1,945.00p 1,945.00p 1,915.00p 1,915.00p 2464
28/03/2023 1,945.00p 1,945.00p 1,920.00p 1,945.00p 2612
27/03/2023 1,935.00p 1,946.50p 1,910.00p 1,940.00p 7074
24/03/2023 1,935.00p 1,945.00p 1,910.00p 1,935.00p 2772
23/03/2023 1,965.00p 1,965.00p 1,910.00p 1,945.00p 8779
22/03/2023 1,965.00p 1,965.00p 1,933.50p 1,965.00p 485
21/03/2023 1,985.00p 1,985.00p 1,970.00p 1,985.00p 2715
20/03/2023 1,985.00p 1,992.20p 1,960.00p 1,960.00p 3872
17/03/2023 1,970.00p 1,992.20p 1,970.00p 1,985.00p 2671
16/03/2023 1,967.50p 1,972.40p 1,960.00p 1,970.00p 1196
15/03/2023 1,970.00p 1,971.10p 1,960.00p 1,967.50p 2389
14/03/2023 1,970.00p 1,974.80p 1,960.00p 1,970.00p 1262
13/03/2023 1,975.00p 1,975.00p 1,960.00p 1,970.00p 3095
10/03/2023 1,995.00p 2,000.00p 1,970.00p 1,975.00p 2816
09/03/2023 2,030.00p 2,030.00p 2,001.00p 2,005.00p 4095
08/03/2023 2,030.00p 2,030.00p 2,020.00p 2,030.00p 2834
07/03/2023 2,045.00p 2,045.00p 2,020.00p 2,035.00p 1563
06/03/2023 2,050.00p 2,050.00p 2,020.00p 2,045.00p 8513
03/03/2023 2,050.00p 2,050.00p 2,030.00p 2,050.00p 2367
02/03/2023 2,065.00p 2,065.00p 2,030.00p 2,050.00p 2614
01/03/2023 2,075.00p 2,075.00p 2,050.00p 2,075.00p 2654
28/02/2023 2,070.00p 2,070.00p 2,050.00p 2,070.00p 6326
27/02/2023 2,075.00p 2,075.00p 2,050.00p 2,075.00p 4661
24/02/2023 2,075.00p 2,075.00p 2,050.00p 2,075.00p 6916
23/02/2023 2,075.00p 2,075.00p 2,050.00p 2,075.00p 5707
22/02/2023 2,075.00p 2,075.00p 2,050.00p 2,075.00p 4067
21/02/2023 2,075.00p 2,090.00p 2,050.00p 2,090.00p 6468
20/02/2023 2,075.00p 2,075.00p 2,030.00p 2,075.00p 2944
17/02/2023 2,075.00p 2,075.00p 2,040.00p 2,070.00p 9721
16/02/2023 2,095.00p 2,095.00p 2,030.00p 2,030.00p 1201
15/02/2023 2,095.00p 2,095.00p 2,080.00p 2,095.00p 8607
14/02/2023 2,090.00p 2,095.00p 2,071.00p 2,095.00p 2823
13/02/2023 2,075.00p 2,080.00p 2,060.00p 2,080.00p 3565
10/02/2023 2,075.00p 2,075.00p 2,060.00p 2,065.00p 16644
09/02/2023 2,065.00p 2,066.20p 2,060.50p 2,065.00p 2672
08/02/2023 2,065.00p 2,066.50p 2,060.00p 2,065.00p 4570
07/02/2023 2,060.00p 2,067.40p 2,057.00p 2,065.00p 3001
06/02/2023 2,040.00p 2,070.00p 2,040.00p 2,060.00p 13771
03/02/2023 2,025.00p 2,050.00p 2,025.00p 2,040.00p 4839
02/02/2023 2,015.00p 2,025.00p 2,011.20p 2,025.00p 4642
01/02/2023 1,995.00p 2,015.00p 1,995.00p 2,015.00p 9312
31/01/2023 1,987.50p 1,995.00p 1,975.00p 1,995.00p 4380
30/01/2023 1,977.50p 1,987.00p 1,965.00p 1,982.50p 1582
27/01/2023 1,967.50p 1,990.00p 1,960.00p 1,977.50p 4540
26/01/2023 1,957.50p 1,959.75p 1,955.80p 1,957.50p 806
25/01/2023 1,957.50p 1,960.00p 1,955.00p 1,955.00p 4754
24/01/2023 1,955.00p 1,959.00p 1,955.00p 1,957.50p 20
23/01/2023 1,955.00p 1,959.90p 1,952.20p 1,955.00p 5383
20/01/2023 1,955.00p 1,958.00p 1,950.00p 1,955.00p 1164
19/01/2023 1,955.00p 1,959.10p 1,950.50p 1,955.00p 3297
18/01/2023 1,955.00p 1,959.40p 1,950.75p 1,955.00p 7106
17/01/2023 1,937.50p 1,959.25p 1,935.30p 1,955.00p 4677
16/01/2023 1,935.00p 1,940.00p 1,930.00p 1,935.00p 6161
13/01/2023 1,922.50p 1,940.00p 1,880.00p 1,935.00p 13203
12/01/2023 1,922.50p 1,924.20p 1,920.00p 1,922.50p 2370
11/01/2023 1,932.50p 1,932.50p 1,920.00p 1,922.50p 30782
10/01/2023 1,930.00p 1,930.00p 1,925.00p 1,927.50p 1283
09/01/2023 1,932.50p 1,932.50p 1,925.00p 1,930.00p 4202
06/01/2023 1,927.50p 1,940.00p 1,925.00p 1,930.00p 36366
05/01/2023 1,907.50p 1,930.00p 1,907.50p 1,925.00p 19080
04/01/2023 1,902.50p 1,905.00p 1,896.00p 1,905.00p 2802
03/01/2023 1,890.00p 1,910.00p 1,885.00p 1,902.50p 3544
30/12/2022 1,890.00p 1,890.00p 1,885.00p 1,890.00p 450
29/12/2022 1,890.00p 1,890.00p 1,885.00p 1,890.00p 216
28/12/2022 1,887.50p 1,892.50p 1,885.01p 1,890.00p 1289
23/12/2022 1,885.00p 1,895.00p 1,883.00p 1,887.50p 1401
22/12/2022 1,882.50p 1,890.00p 1,879.05p 1,885.00p 4690
21/12/2022 1,882.50p 1,890.00p 1,870.00p 1,875.00p 14261
20/12/2022 1,877.50p 1,886.00p 1,870.00p 1,882.50p 13458
19/12/2022 1,877.50p 1,877.50p 1,870.00p 1,872.50p 16264
16/12/2022 1,897.50p 1,897.50p 1,875.00p 1,877.50p 7469
15/12/2022 1,900.00p 1,900.00p 1,885.00p 1,897.50p 4146
14/12/2022 1,897.50p 1,897.50p 1,885.00p 1,897.50p 1920
13/12/2022 1,902.50p 1,902.50p 1,890.00p 1,900.00p 4372
12/12/2022 1,902.50p 1,902.50p 1,890.00p 1,902.50p 3881
09/12/2022 1,902.50p 1,902.50p 1,890.00p 1,902.50p 2042
08/12/2022 1,902.50p 1,902.50p 1,885.00p 1,895.00p 2965
07/12/2022 1,907.50p 1,907.50p 1,890.00p 1,907.50p 2575
06/12/2022 1,907.50p 1,907.50p 1,880.00p 1,900.00p 8267
05/12/2022 1,917.50p 1,917.50p 1,895.00p 1,897.50p 4421
02/12/2022 1,912.50p 1,915.00p 1,895.00p 1,915.00p 3179
01/12/2022 1,920.00p 1,920.00p 1,881.00p 1,897.50p 19177
30/11/2022 1,922.50p 1,922.50p 1,884.00p 1,902.50p 5355
29/11/2022 1,912.50p 1,912.50p 1,901.50p 1,910.00p 6778
28/11/2022 1,927.50p 1,927.50p 1,910.50p 1,922.50p 4755
25/11/2022 1,935.00p 1,935.00p 1,916.00p 1,922.50p 7352
24/11/2022 1,932.50p 1,935.00p 1,930.00p 1,935.00p 4466
23/11/2022 1,935.00p 1,935.00p 1,925.00p 1,925.00p 7507
22/11/2022 1,925.00p 1,935.00p 1,920.00p 1,935.00p 4894
21/11/2022 1,920.00p 1,925.00p 1,910.03p 1,925.00p 9414
18/11/2022 1,932.50p 1,932.50p 1,925.00p 1,930.00p 5851
17/11/2022 1,932.50p 1,932.80p 1,925.00p 1,932.50p 4326
16/11/2022 1,930.00p 1,934.80p 1,925.00p 1,932.50p 11161
15/11/2022 1,915.00p 1,938.00p 1,910.50p 1,930.00p 10294
14/11/2022 1,902.50p 1,919.99p 1,895.00p 1,915.00p 5535
11/11/2022 1,887.50p 1,902.50p 1,887.50p 1,902.50p 15810
10/11/2022 1,867.50p 1,888.50p 1,855.02p 1,887.50p 12697
09/11/2022 1,862.50p 1,867.50p 1,850.00p 1,867.50p 25729
08/11/2022 1,890.00p 1,890.00p 1,855.00p 1,867.50p 7755
07/11/2022 1,892.50p 1,892.50p 1,875.00p 1,890.00p 2146
04/11/2022 1,882.50p 1,892.50p 1,865.00p 1,892.50p 5991
03/11/2022 1,877.50p 1,877.50p 1,865.00p 1,870.00p 3619
02/11/2022 1,887.50p 1,887.50p 1,870.00p 1,875.00p 3092
01/11/2022 1,882.50p 1,902.50p 1,871.50p 1,885.00p 2786
31/10/2022 1,877.50p 1,885.00p 1,865.00p 1,867.50p 4303

*Close Price adjusted for both dividends and splits