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
28/10/2022 1,875.00p 1,885.80p 1,861.00p 1,877.50p 9114
27/10/2022 1,867.50p 1,888.46p 1,860.00p 1,870.00p 22520
26/10/2022 1,862.50p 1,874.25p 1,860.00p 1,867.50p 7739
25/10/2022 1,862.50p 1,875.00p 1,860.00p 1,862.50p 14434
24/10/2022 1,870.00p 1,871.75p 1,850.00p 1,865.00p 22350
21/10/2022 1,885.00p 1,885.00p 1,870.00p 1,885.00p 3099
20/10/2022 1,897.50p 1,897.50p 1,880.00p 1,880.00p 3969
19/10/2022 1,895.00p 1,897.50p 1,885.00p 1,897.50p 2938
18/10/2022 1,875.00p 1,895.00p 1,860.30p 1,895.00p 5446
17/10/2022 1,900.00p 1,900.00p 1,865.00p 1,880.00p 14468
14/10/2022 1,915.00p 1,915.00p 1,900.00p 1,905.00p 8340
13/10/2022 1,920.00p 1,920.00p 1,890.00p 1,905.00p 6964
12/10/2022 1,920.00p 1,920.00p 1,910.00p 1,920.00p 5356
11/10/2022 1,915.00p 1,917.50p 1,905.00p 1,917.50p 22122
10/10/2022 1,907.50p 1,907.50p 1,900.00p 1,905.00p 7157
07/10/2022 1,912.50p 1,912.50p 1,905.00p 1,910.00p 4806
06/10/2022 1,920.00p 1,922.20p 1,910.00p 1,917.50p 4173
05/10/2022 1,920.00p 1,920.00p 1,910.00p 1,912.50p 3686
04/10/2022 1,920.00p 1,922.20p 1,910.00p 1,920.00p 7076
03/10/2022 1,930.00p 1,930.00p 1,910.00p 1,920.00p 2277
30/09/2022 1,942.50p 1,942.50p 1,915.00p 1,915.00p 2243
29/09/2022 1,950.00p 1,950.00p 1,910.00p 1,930.00p 9782
28/09/2022 1,945.00p 1,958.76p 1,935.00p 1,955.00p 2122
27/09/2022 1,965.00p 1,965.00p 1,940.00p 1,947.50p 2841
26/09/2022 1,952.50p 1,970.00p 1,950.00p 1,955.00p 759
23/09/2022 1,980.00p 1,985.00p 1,940.00p 1,952.50p 3716
22/09/2022 1,980.00p 1,980.00p 1,970.00p 1,980.00p 2536
21/09/2022 1,975.00p 1,980.00p 1,970.00p 1,980.00p 2294
20/09/2022 1,982.50p 1,982.50p 1,970.00p 1,975.00p 1769
19/09/2022 1,982.50p 1,982.50p 1,970.00p 1,982.50p 493
16/09/2022 1,982.50p 1,982.50p 1,970.00p 1,982.50p 493
15/09/2022 1,995.00p 1,995.00p 1,970.00p 1,982.50p 6532
14/09/2022 1,995.00p 2,000.00p 1,970.00p 1,995.00p 7239
13/09/2022 1,990.00p 2,010.00p 1,981.20p 1,995.00p 6420
12/09/2022 1,995.00p 1,998.00p 1,980.00p 1,990.00p 10966
09/09/2022 1,995.00p 1,995.00p 1,970.00p 1,995.00p 4200
08/09/2022 1,995.00p 1,995.00p 1,980.00p 1,995.00p 4142
07/09/2022 1,995.00p 1,995.00p 1,980.00p 1,995.00p 1447
06/09/2022 1,995.00p 1,995.00p 1,980.00p 1,995.00p 2435
05/09/2022 1,995.00p 1,995.00p 1,980.00p 1,995.00p 1707
02/09/2022 2,005.00p 2,005.00p 1,990.00p 2,005.00p 1328
01/09/2022 2,000.00p 2,005.00p 1,980.00p 2,005.00p 4343
31/08/2022 2,005.00p 2,015.00p 2,000.00p 2,015.00p 1196
30/08/2022 2,035.00p 2,035.00p 1,950.00p 2,005.00p 8421
29/08/2022 2,060.00p 2,067.79p 2,025.00p 2,025.00p 9741
26/08/2022 2,060.00p 2,060.00p 2,025.00p 2,025.00p 3910
25/08/2022 2,065.00p 2,065.00p 2,050.00p 2,060.00p 1261
24/08/2022 2,100.00p 2,100.00p 2,050.00p 2,070.00p 6712
23/08/2022 2,120.00p 2,120.00p 2,070.00p 2,100.00p 10643
22/08/2022 2,145.00p 2,145.00p 2,105.00p 2,115.00p 5708
19/08/2022 2,145.00p 2,145.00p 2,130.00p 2,145.00p 1523
18/08/2022 2,145.00p 2,145.00p 2,130.00p 2,145.00p 1627
17/08/2022 2,150.00p 2,150.00p 2,120.00p 2,145.00p 5130
16/08/2022 2,145.00p 2,150.00p 2,130.00p 2,145.00p 2781
15/08/2022 2,210.00p 2,210.00p 2,128.00p 2,150.00p 15639
12/08/2022 2,210.00p 2,233.10p 2,200.00p 2,225.00p 15366
11/08/2022 2,245.00p 2,248.00p 2,202.00p 2,210.00p 2405
10/08/2022 2,245.00p 2,253.50p 2,220.00p 2,235.00p 9522
09/08/2022 2,265.00p 2,265.00p 2,241.00p 2,245.00p 5367
08/08/2022 2,275.00p 2,280.00p 2,261.53p 2,280.00p 4042
05/08/2022 2,270.00p 2,289.20p 2,261.00p 2,265.00p 5730
04/08/2022 2,260.00p 2,280.40p 2,250.00p 2,255.00p 7461
03/08/2022 2,235.00p 2,240.36p 2,230.00p 2,240.00p 4192
02/08/2022 2,240.00p 2,242.00p 2,220.00p 2,235.00p 3541
01/08/2022 2,270.00p 2,270.00p 2,170.00p 2,230.00p 9154
29/07/2022 2,315.00p 2,315.00p 2,311.90p 2,315.00p 847
28/07/2022 2,275.00p 2,315.00p 2,275.00p 2,315.00p 2123
27/07/2022 2,255.00p 2,275.00p 2,251.10p 2,275.00p 2968
26/07/2022 2,255.00p 2,255.00p 2,251.00p 2,255.00p 1409
25/07/2022 2,250.00p 2,255.00p 2,248.60p 2,255.00p 6818
22/07/2022 2,245.00p 2,250.00p 2,230.50p 2,250.00p 600
21/07/2022 2,215.00p 2,235.00p 2,215.00p 2,235.00p 2465
20/07/2022 2,240.00p 2,240.00p 2,210.00p 2,215.00p 3265
19/07/2022 2,210.00p 2,215.00p 2,200.00p 2,215.00p 2350
18/07/2022 2,210.00p 2,210.00p 2,200.00p 2,210.00p 2470
15/07/2022 2,185.00p 2,187.50p 2,160.00p 2,185.00p 1467
14/07/2022 2,180.00p 2,180.00p 2,145.00p 2,180.00p 2890
13/07/2022 2,175.00p 2,180.00p 2,150.00p 2,180.00p 2902
12/07/2022 2,175.00p 2,175.00p 2,140.00p 2,175.00p 2383
11/07/2022 2,175.00p 2,175.00p 2,140.00p 2,175.00p 894
08/07/2022 2,165.00p 2,175.00p 2,130.00p 2,175.00p 1297
07/07/2022 2,165.00p 2,165.00p 2,132.10p 2,165.00p 2014
06/07/2022 2,175.00p 2,190.00p 2,130.00p 2,165.00p 1954
05/07/2022 2,180.00p 2,202.40p 2,130.00p 2,175.00p 1702
04/07/2022 2,180.00p 2,180.00p 2,144.00p 2,180.00p 3459
01/07/2022 2,170.00p 2,181.60p 2,120.00p 2,180.00p 941
30/06/2022 2,205.00p 2,210.00p 2,200.20p 2,210.00p 4304
29/06/2022 2,180.00p 2,220.00p 2,142.40p 2,205.00p 1376
28/06/2022 2,170.00p 2,189.60p 2,143.11p 2,180.00p 1492
27/06/2022 2,165.00p 2,183.60p 2,139.10p 2,170.00p 326
24/06/2022 2,150.00p 2,194.00p 2,120.00p 2,165.00p 3438
23/06/2022 2,150.00p 2,174.41p 2,121.00p 2,150.00p 3079
22/06/2022 2,140.00p 2,170.40p 2,120.00p 2,150.00p 2964
21/06/2022 2,140.00p 2,140.00p 2,110.00p 2,130.00p 1846
20/06/2022 2,160.00p 2,193.00p 2,130.80p 2,150.00p 2096
17/06/2022 2,220.00p 2,223.40p 2,177.80p 2,180.00p 1983
16/06/2022 2,255.00p 2,263.00p 2,220.00p 2,240.00p 9562
15/06/2022 2,270.00p 2,282.00p 2,244.20p 2,270.00p 5433
14/06/2022 2,255.00p 2,287.40p 2,230.00p 2,230.00p 2559
13/06/2022 2,255.00p 2,280.00p 2,230.00p 2,245.00p 3866
10/06/2022 2,290.00p 2,295.95p 2,270.00p 2,285.00p 6243
09/06/2022 2,270.00p 2,300.00p 2,254.00p 2,285.00p 8756
08/06/2022 2,270.00p 2,289.00p 2,259.20p 2,270.00p 4278
07/06/2022 2,300.00p 2,302.20p 2,257.50p 2,270.00p 2244
06/06/2022 2,325.00p 2,335.60p 2,250.00p 2,285.00p 1932
03/06/2022 2,340.00p 2,350.00p 2,330.00p 2,335.00p 19530
02/06/2022 2,340.00p 2,350.00p 2,330.00p 2,335.00p 19530
01/06/2022 2,340.00p 2,350.00p 2,330.00p 2,335.00p 19530
31/05/2022 2,270.00p 2,335.00p 2,264.00p 2,335.00p 11575
30/05/2022 2,270.00p 2,290.00p 2,262.80p 2,270.00p 491
27/05/2022 2,245.00p 2,290.00p 2,245.00p 2,270.00p 1604
26/05/2022 2,270.00p 2,280.00p 2,224.30p 2,245.00p 3694
25/05/2022 2,270.00p 2,270.00p 2,245.00p 2,270.00p 5394
24/05/2022 2,265.00p 2,276.90p 2,233.50p 2,270.00p 1596
23/05/2022 2,250.00p 2,286.40p 2,223.00p 2,265.00p 1835
20/05/2022 2,240.00p 2,250.00p 2,220.00p 2,250.00p 3634
19/05/2022 2,240.00p 2,290.00p 2,200.00p 2,240.00p 2246
18/05/2022 2,240.00p 2,280.00p 2,220.00p 2,280.00p 2990
17/05/2022 2,265.00p 2,280.00p 2,255.50p 2,260.00p 2813
16/05/2022 2,245.00p 2,275.50p 2,234.80p 2,265.00p 760
13/05/2022 2,230.00p 2,250.00p 2,200.00p 2,250.00p 4571
12/05/2022 2,240.00p 2,240.00p 2,200.00p 2,210.00p 1599
11/05/2022 2,280.00p 2,280.00p 2,260.00p 2,280.00p 1618
10/05/2022 2,280.00p 2,280.00p 2,260.00p 2,280.00p 4109
09/05/2022 2,330.00p 2,350.00p 2,260.00p 2,280.00p 8227
06/05/2022 2,360.00p 2,380.00p 2,323.00p 2,380.00p 2077
05/05/2022 2,380.00p 2,396.94p 2,353.60p 2,390.00p 1497
04/05/2022 2,370.00p 2,380.00p 2,340.00p 2,380.00p 3035
03/05/2022 2,390.00p 2,390.00p 2,340.00p 2,370.00p 13987
02/05/2022 2,380.00p 2,401.00p 2,340.00p 2,400.00p 5451
29/04/2022 2,380.00p 2,401.00p 2,340.00p 2,400.00p 3229
28/04/2022 2,420.00p 2,420.00p 2,392.40p 2,405.00p 1304
27/04/2022 2,425.00p 2,425.00p 2,395.00p 2,420.00p 3204
26/04/2022 2,430.00p 2,460.00p 2,400.00p 2,425.00p 3699
25/04/2022 2,450.00p 2,471.20p 2,400.00p 2,440.00p 1776
22/04/2022 2,525.00p 2,525.00p 2,458.10p 2,495.00p 18805
21/04/2022 2,535.00p 2,535.00p 2,520.00p 2,535.00p 4428
20/04/2022 2,535.00p 2,535.00p 2,520.30p 2,535.00p 738
19/04/2022 2,530.00p 2,530.00p 2,500.00p 2,525.00p 1178
18/04/2022 2,530.00p 2,530.00p 2,500.00p 2,530.00p 1803
15/04/2022 2,530.00p 2,530.00p 2,500.00p 2,530.00p 1803
14/04/2022 2,530.00p 2,530.00p 2,500.00p 2,530.00p 1803
13/04/2022 2,530.00p 2,530.00p 2,511.00p 2,530.00p 2806
12/04/2022 2,525.00p 2,525.00p 2,500.00p 2,525.00p 2229
11/04/2022 2,525.00p 2,541.00p 2,494.00p 2,525.00p 4395
08/04/2022 2,525.00p 2,545.00p 2,505.00p 2,525.00p 1048
07/04/2022 2,520.00p 2,525.00p 2,495.00p 2,525.00p 2731
06/04/2022 2,540.00p 2,546.80p 2,520.00p 2,535.00p 3931
05/04/2022 2,535.00p 2,548.40p 2,535.00p 2,545.00p 10612
04/04/2022 2,585.00p 2,590.00p 2,560.00p 2,565.00p 9863
01/04/2022 2,570.00p 2,598.00p 2,570.00p 2,585.00p 4181
31/03/2022 2,545.00p 2,570.00p 2,545.00p 2,570.00p 2514
30/03/2022 2,535.00p 2,545.00p 2,511.20p 2,540.00p 2520
29/03/2022 2,530.00p 2,549.70p 2,520.00p 2,535.00p 4935
28/03/2022 2,490.00p 2,540.00p 2,490.00p 2,530.00p 5865
25/03/2022 2,485.00p 2,494.00p 2,480.00p 2,490.00p 3682
24/03/2022 2,440.00p 2,487.40p 2,431.00p 2,470.00p 7220
23/03/2022 2,400.00p 2,452.00p 2,400.00p 2,430.00p 4293
22/03/2022 2,395.00p 2,398.90p 2,390.60p 2,395.00p 3185
21/03/2022 2,380.00p 2,395.80p 2,360.00p 2,395.00p 4786
18/03/2022 2,360.00p 2,393.40p 2,342.40p 2,380.00p 1913
17/03/2022 2,320.00p 2,374.40p 2,320.00p 2,360.00p 4733
16/03/2022 2,265.00p 2,317.00p 2,260.00p 2,315.00p 3780
15/03/2022 2,245.00p 2,280.00p 2,240.00p 2,260.00p 3561
14/03/2022 2,280.00p 2,298.20p 2,270.00p 2,285.00p 608
11/03/2022 2,240.00p 2,300.00p 2,240.00p 2,280.00p 3005
10/03/2022 2,240.00p 2,255.20p 2,220.00p 2,240.00p 8598
09/03/2022 2,220.00p 2,230.00p 2,180.00p 2,230.00p 12206
08/03/2022 2,205.00p 2,260.00p 2,146.00p 2,180.00p 7599
07/03/2022 2,330.00p 2,330.00p 2,220.00p 2,240.00p 4135
04/03/2022 2,370.00p 2,381.40p 2,360.00p 2,370.00p 11896
03/03/2022 2,380.00p 2,380.00p 2,370.00p 2,380.00p 1058
02/03/2022 2,360.00p 2,377.90p 2,360.00p 2,375.00p 2210
01/03/2022 2,350.00p 2,355.00p 2,330.00p 2,355.00p 1405
28/02/2022 2,360.00p 2,360.00p 2,300.00p 2,350.00p 4425
25/02/2022 2,360.00p 2,360.00p 2,322.40p 2,360.00p 847
24/02/2022 2,425.00p 2,425.00p 2,320.00p 2,355.00p 6144
23/02/2022 2,450.00p 2,450.00p 2,438.00p 2,450.00p 901
22/02/2022 2,455.00p 2,455.00p 2,420.00p 2,450.00p 626
21/02/2022 2,510.00p 2,510.00p 2,452.80p 2,490.00p 2177
18/02/2022 2,520.00p 2,520.00p 2,490.00p 2,490.00p 2257
17/02/2022 2,520.00p 2,520.00p 2,500.00p 2,520.00p 2792
16/02/2022 2,520.00p 2,520.00p 2,500.00p 2,520.00p 494
15/02/2022 2,520.00p 2,540.00p 2,461.60p 2,510.00p 9703
14/02/2022 2,520.00p 2,524.00p 2,480.00p 2,520.00p 3534
11/02/2022 2,540.00p 2,540.00p 2,520.00p 2,540.00p 1107
10/02/2022 2,530.00p 2,540.00p 2,500.00p 2,540.00p 3434
09/02/2022 2,520.00p 2,530.00p 2,500.00p 2,530.00p 5481
08/02/2022 2,540.00p 2,542.80p 2,500.00p 2,520.00p 3924
07/02/2022 2,545.00p 2,548.00p 2,526.40p 2,545.00p 2328
04/02/2022 2,545.00p 2,550.00p 2,540.00p 2,550.00p 2850
03/02/2022 2,555.00p 2,556.50p 2,540.00p 2,545.00p 4120
02/02/2022 2,535.00p 2,570.10p 2,530.00p 2,555.00p 7343
01/02/2022 2,525.00p 2,540.00p 2,520.00p 2,535.00p 8873
31/01/2022 2,520.00p 2,525.00p 2,500.00p 2,525.00p 5720
28/01/2022 2,505.00p 2,515.00p 2,470.00p 2,515.00p 2543
27/01/2022 2,480.00p 2,489.40p 2,460.00p 2,480.00p 2232
26/01/2022 2,505.00p 2,505.00p 2,461.60p 2,500.00p 3037
25/01/2022 2,535.00p 2,535.00p 2,470.00p 2,505.00p 2758
24/01/2022 2,595.00p 2,595.00p 2,500.00p 2,530.00p 6607

*Close Price adjusted for both dividends and splits