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
21/01/2022 2,590.00p 2,590.00p 2,560.00p 2,590.00p 1357
20/01/2022 2,650.00p 2,650.00p 2,580.00p 2,610.00p 1599
19/01/2022 2,670.00p 2,670.50p 2,620.00p 2,650.00p 3734
18/01/2022 2,690.00p 2,690.00p 2,660.00p 2,690.00p 2162
17/01/2022 2,700.00p 2,700.00p 2,670.00p 2,700.00p 1786
14/01/2022 2,730.00p 2,730.00p 2,670.00p 2,700.00p 3605
13/01/2022 2,745.00p 2,745.00p 2,691.00p 2,730.00p 2065
12/01/2022 2,785.00p 2,790.00p 2,706.00p 2,745.00p 10460
10/01/2022 2,780.00p 2,780.00p 2,760.00p 2,760.00p 4556
07/01/2022 2,780.00p 2,790.00p 2,756.00p 2,780.00p 4325
06/01/2022 2,790.00p 2,795.40p 2,771.00p 2,790.00p 4693
05/01/2022 2,765.00p 2,796.30p 2,765.00p 2,790.00p 6829
04/01/2022 2,745.00p 2,755.00p 2,740.00p 2,755.00p 4973
03/01/2022 2,735.00p 2,745.00p 2,730.00p 2,745.00p 3663
31/12/2021 2,735.00p 2,745.00p 2,730.00p 2,745.00p 3663
30/12/2021 2,725.00p 2,735.00p 2,723.10p 2,735.00p 1804
29/12/2021 2,715.00p 2,725.80p 2,715.00p 2,725.00p 325
28/12/2021 2,670.00p 2,715.00p 2,670.00p 2,715.00p 475
27/12/2021 2,670.00p 2,715.00p 2,670.00p 2,715.00p 475
24/12/2021 2,670.00p 2,715.00p 2,670.00p 2,715.00p 475
23/12/2021 2,625.00p 2,670.00p 2,625.00p 2,670.00p 4805
22/12/2021 2,620.00p 2,650.00p 2,606.00p 2,625.00p 4491
21/12/2021 2,610.00p 2,650.00p 2,580.00p 2,620.00p 5374
20/12/2021 2,615.00p 2,650.00p 2,570.00p 2,610.00p 2940
17/12/2021 2,645.00p 2,670.00p 2,600.00p 2,635.00p 3982
16/12/2021 2,645.00p 2,655.00p 2,636.40p 2,655.00p 8254
15/12/2021 2,650.00p 2,650.00p 2,610.60p 2,645.00p 4521
14/12/2021 2,650.00p 2,650.00p 2,621.20p 2,650.00p 1187
13/12/2021 2,645.00p 2,656.00p 2,630.00p 2,650.00p 3782
10/12/2021 2,625.00p 2,648.80p 2,596.00p 2,645.00p 3326
09/12/2021 2,655.00p 2,665.40p 2,620.00p 2,660.00p 3784
08/12/2021 2,640.00p 2,651.50p 2,637.60p 2,650.00p 5364
07/12/2021 2,645.00p 2,646.70p 2,637.00p 2,645.00p 7783
06/12/2021 2,615.00p 2,640.00p 2,613.30p 2,640.00p 3126
03/12/2021 2,615.00p 2,615.20p 2,611.00p 2,615.00p 2191
02/12/2021 2,610.00p 2,615.00p 2,610.00p 2,615.00p 2546
01/12/2021 2,600.00p 2,615.60p 2,600.00p 2,615.00p 3801
30/11/2021 2,545.00p 2,580.00p 2,545.00p 2,575.00p 5880
29/11/2021 2,620.00p 2,620.00p 2,550.00p 2,570.00p 3322
26/11/2021 2,645.00p 2,645.00p 2,560.00p 2,610.00p 5239
25/11/2021 2,650.00p 2,660.00p 2,630.00p 2,660.00p 2999
24/11/2021 2,660.00p 2,679.80p 2,660.00p 2,665.00p 6900
23/11/2021 2,675.00p 2,680.00p 2,643.30p 2,650.00p 3944
22/11/2021 2,680.00p 2,690.00p 2,656.60p 2,675.00p 3535
19/11/2021 2,675.00p 2,699.80p 2,675.00p 2,690.00p 2794
18/11/2021 2,665.00p 2,679.60p 2,662.00p 2,675.00p 4928
17/11/2021 2,645.00p 2,679.70p 2,644.00p 2,665.00p 6756
16/11/2021 2,620.00p 2,649.70p 2,620.00p 2,645.00p 6167
15/11/2021 2,570.00p 2,629.80p 2,551.20p 2,620.00p 9284
12/11/2021 2,585.00p 2,588.00p 2,580.00p 2,580.00p 9584
11/11/2021 2,595.00p 2,595.00p 2,585.00p 2,585.00p 4496
10/11/2021 2,600.00p 2,600.00p 2,590.00p 2,595.00p 2599
09/11/2021 2,615.00p 2,615.00p 2,582.30p 2,600.00p 8649
08/11/2021 2,600.00p 2,615.00p 2,590.00p 2,615.00p 4221
05/11/2021 2,620.00p 2,620.00p 2,600.00p 2,615.00p 5857
04/11/2021 2,595.00p 2,620.00p 2,592.00p 2,620.00p 5506
03/11/2021 2,595.00p 2,595.00p 2,591.50p 2,595.00p 2674
02/11/2021 2,595.00p 2,595.90p 2,590.00p 2,595.00p 3771
01/11/2021 2,570.00p 2,597.50p 2,570.00p 2,580.00p 5278
29/10/2021 2,570.00p 2,570.00p 2,540.00p 2,570.00p 24074
28/10/2021 2,570.00p 2,570.00p 2,540.00p 2,570.00p 3783
27/10/2021 2,575.00p 2,575.00p 2,540.00p 2,570.00p 3195
26/10/2021 2,575.00p 2,582.50p 2,550.00p 2,575.00p 2489
25/10/2021 2,555.00p 2,580.80p 2,544.50p 2,575.00p 10185
22/10/2021 2,570.00p 2,573.50p 2,543.60p 2,555.00p 10356
21/10/2021 2,565.00p 2,574.50p 2,544.00p 2,565.00p 4413
20/10/2021 2,560.00p 2,576.50p 2,543.00p 2,565.00p 1012
19/10/2021 2,550.00p 2,567.50p 2,530.80p 2,560.00p 1915
18/10/2021 2,560.00p 2,587.00p 2,530.50p 2,550.00p 4097
15/10/2021 2,510.00p 2,565.00p 2,500.20p 2,565.00p 8925
14/10/2021 2,510.00p 2,520.00p 2,500.00p 2,510.00p 5924
13/10/2021 2,520.00p 2,529.70p 2,480.00p 2,510.00p 10793
12/10/2021 2,560.00p 2,560.00p 2,510.00p 2,545.00p 7200
11/10/2021 2,570.00p 2,575.00p 2,560.00p 2,565.00p 4049
08/10/2021 2,585.00p 2,600.00p 2,565.00p 2,575.00p 9815
07/10/2021 2,600.00p 2,600.00p 2,570.10p 2,585.00p 11356
06/10/2021 2,645.00p 2,650.00p 2,590.00p 2,620.00p 7216
05/10/2021 2,655.00p 2,655.00p 2,625.00p 2,645.00p 6150
04/10/2021 2,655.00p 2,660.00p 2,640.00p 2,655.00p 4056
01/10/2021 2,655.00p 2,660.00p 2,650.00p 2,655.00p 6072
30/09/2021 2,655.00p 2,660.00p 2,640.00p 2,655.00p 8691
29/09/2021 2,655.00p 2,658.90p 2,650.00p 2,655.00p 2828
28/09/2021 2,630.00p 2,655.00p 2,600.00p 2,655.00p 19988
27/09/2021 2,635.00p 2,690.00p 2,610.00p 2,630.00p 1222
24/09/2021 2,635.00p 2,640.00p 2,630.00p 2,635.00p 3829
23/09/2021 2,635.00p 2,640.00p 2,630.00p 2,635.00p 5805
22/09/2021 2,655.00p 2,690.00p 2,630.00p 2,640.00p 4906
21/09/2021 2,680.00p 2,690.00p 2,621.30p 2,670.00p 3119
20/09/2021 2,695.00p 2,740.00p 2,653.25p 2,670.00p 5651
17/09/2021 2,700.00p 2,700.00p 2,690.00p 2,695.00p 1404
16/09/2021 2,740.00p 2,760.00p 2,691.00p 2,740.00p 5676
15/09/2021 2,745.00p 2,745.00p 2,710.00p 2,740.00p 3541
14/09/2021 2,745.00p 2,745.00p 2,712.00p 2,745.00p 6090
13/09/2021 2,750.00p 2,750.00p 2,711.00p 2,745.00p 5584
10/09/2021 2,750.00p 2,750.00p 2,730.00p 2,750.00p 4824
09/09/2021 2,750.00p 2,750.00p 2,710.00p 2,750.00p 5208
08/09/2021 2,750.00p 2,760.00p 2,731.00p 2,750.00p 5149
07/09/2021 2,745.00p 2,762.00p 2,720.00p 2,750.00p 9181
06/09/2021 2,730.00p 2,770.00p 2,695.00p 2,745.00p 11089
03/09/2021 2,730.00p 2,730.00p 2,699.30p 2,700.00p 5605
02/09/2021 2,710.00p 2,710.00p 2,691.60p 2,695.00p 2502
01/09/2021 2,675.00p 2,700.00p 2,671.20p 2,695.00p 14677
31/08/2021 2,650.00p 2,680.00p 2,640.00p 2,670.00p 3930
27/08/2021 2,615.00p 2,660.00p 2,578.40p 2,660.00p 4019
26/08/2021 2,605.00p 2,640.00p 2,565.40p 2,610.00p 10533
25/08/2021 2,595.00p 2,612.00p 2,563.60p 2,605.00p 5491
24/08/2021 2,585.00p 2,620.00p 2,555.60p 2,595.00p 5785
23/08/2021 2,550.00p 2,600.00p 2,530.00p 2,585.00p 6991
20/08/2021 2,570.00p 2,580.00p 2,520.00p 2,520.00p 17295
19/08/2021 2,595.00p 2,595.00p 2,530.00p 2,570.00p 7791
18/08/2021 2,625.00p 2,640.00p 2,573.92p 2,610.00p 3567
17/08/2021 2,640.00p 2,640.00p 2,620.00p 2,635.00p 5577
16/08/2021 2,640.00p 2,642.80p 2,630.00p 2,640.00p 4191
13/08/2021 2,625.00p 2,650.00p 2,625.00p 2,640.00p 8875
12/08/2021 2,605.00p 2,630.00p 2,605.00p 2,625.00p 5971
11/08/2021 2,565.00p 2,610.00p 2,565.00p 2,605.00p 6647
10/08/2021 2,535.00p 2,569.90p 2,535.00p 2,565.00p 5627
09/08/2021 2,490.00p 2,540.00p 2,464.70p 2,535.00p 6148
06/08/2021 2,475.00p 2,498.00p 2,457.50p 2,475.00p 1706
05/08/2021 2,460.00p 2,480.00p 2,450.00p 2,475.00p 10124
04/08/2021 2,500.00p 2,500.00p 2,450.00p 2,460.00p 4985
03/08/2021 2,495.00p 2,495.00p 2,460.00p 2,495.00p 4083
02/08/2021 2,495.00p 2,495.00p 2,450.00p 2,490.00p 6048
30/07/2021 2,480.00p 2,490.80p 2,440.00p 2,480.00p 3687
29/07/2021 2,470.00p 2,495.20p 2,428.80p 2,480.00p 5393
28/07/2021 2,460.00p 2,496.00p 2,420.00p 2,460.00p 4797
27/07/2021 2,475.00p 2,475.00p 2,420.01p 2,460.00p 483
26/07/2021 2,470.00p 2,475.00p 2,440.00p 2,475.00p 1955
23/07/2021 2,480.00p 2,480.00p 2,460.40p 2,480.00p 1469
22/07/2021 2,500.00p 2,500.00p 2,455.00p 2,470.00p 3155
21/07/2021 2,515.00p 2,515.00p 2,470.00p 2,500.00p 3956
20/07/2021 2,510.00p 2,515.00p 2,470.00p 2,515.00p 3771
19/07/2021 2,535.00p 2,535.00p 2,478.80p 2,490.00p 3360
16/07/2021 2,545.00p 2,550.00p 2,520.50p 2,545.00p 1249
15/07/2021 2,535.00p 2,549.00p 2,495.60p 2,535.00p 388
14/07/2021 2,545.00p 2,558.00p 2,530.00p 2,530.00p 3179
13/07/2021 2,520.00p 2,535.00p 2,490.00p 2,535.00p 3804
12/07/2021 2,480.00p 2,510.00p 2,467.00p 2,500.00p 4461
09/07/2021 2,475.00p 2,510.00p 2,430.00p 2,510.00p 16917
08/07/2021 2,460.00p 2,475.00p 2,450.00p 2,475.00p 678
07/07/2021 2,485.00p 2,485.00p 2,450.00p 2,460.00p 4044
06/07/2021 2,500.00p 2,500.00p 2,450.00p 2,460.00p 4771
05/07/2021 2,505.00p 2,505.00p 2,450.80p 2,500.00p 5896
02/07/2021 2,495.00p 2,505.00p 2,460.00p 2,505.00p 5355
01/07/2021 2,465.00p 2,520.40p 2,450.00p 2,495.00p 15435
30/06/2021 2,465.00p 2,490.50p 2,465.00p 2,465.00p 2333
29/06/2021 2,480.00p 2,520.00p 2,460.00p 2,520.00p 2107
28/06/2021 2,490.00p 2,495.00p 2,480.00p 2,495.00p 2670
25/06/2021 2,485.00p 2,513.20p 2,475.00p 2,485.00p 4175
24/06/2021 2,530.00p 2,530.00p 2,482.90p 2,485.00p 2612
23/06/2021 2,475.00p 2,530.00p 2,470.01p 2,530.00p 7862
22/06/2021 2,485.00p 2,498.60p 2,470.00p 2,475.00p 3666
21/06/2021 2,485.00p 2,501.00p 2,480.00p 2,485.00p 3456
18/06/2021 2,495.00p 2,497.00p 2,480.00p 2,495.00p 1318
17/06/2021 2,505.00p 2,505.20p 2,495.00p 2,495.00p 5399
16/06/2021 2,505.00p 2,508.00p 2,500.20p 2,505.00p 3329
15/06/2021 2,505.00p 2,509.00p 2,500.00p 2,505.00p 3544
14/06/2021 2,505.00p 2,510.00p 2,500.00p 2,505.00p 3446
11/06/2021 2,515.00p 2,515.00p 2,500.00p 2,510.00p 5351
10/06/2021 2,535.00p 2,535.00p 2,507.35p 2,515.00p 7310
09/06/2021 2,550.00p 2,599.30p 2,518.00p 2,530.00p 9619
08/06/2021 2,580.00p 2,580.00p 2,526.00p 2,550.00p 4157
07/06/2021 2,590.00p 2,590.00p 2,550.00p 2,560.00p 4843
04/06/2021 2,615.00p 2,615.00p 2,530.00p 2,585.00p 14010
03/06/2021 2,620.00p 2,621.20p 2,580.00p 2,610.00p 3332
02/06/2021 2,625.00p 2,626.00p 2,600.00p 2,620.00p 2177
01/06/2021 2,605.00p 2,630.00p 2,594.40p 2,620.00p 7776
31/05/2021 2,620.00p 2,640.00p 2,605.00p 2,605.00p 5147
28/05/2021 2,620.00p 2,640.00p 2,605.00p 2,605.00p 5147
27/05/2021 2,585.00p 2,640.00p 2,585.00p 2,615.00p 6761
26/05/2021 2,565.00p 2,610.00p 2,560.00p 2,590.00p 6594
25/05/2021 2,470.00p 2,570.00p 2,453.00p 2,550.00p 9021
24/05/2021 2,465.00p 2,470.00p 2,430.00p 2,470.00p 6364
21/05/2021 2,470.00p 2,470.00p 2,421.00p 2,465.00p 9838
20/05/2021 2,470.00p 2,470.00p 2,430.00p 2,465.00p 2414
19/05/2021 2,460.00p 2,478.40p 2,420.00p 2,465.00p 5986
18/05/2021 2,495.00p 2,495.00p 2,440.00p 2,490.00p 8354
17/05/2021 2,515.00p 2,515.00p 2,450.00p 2,475.00p 5138
14/05/2021 2,505.00p 2,510.00p 2,480.00p 2,510.00p 4025
13/05/2021 2,505.00p 2,505.00p 2,470.00p 2,500.00p 4991
12/05/2021 2,545.00p 2,562.50p 2,480.00p 2,520.00p 3813
11/05/2021 2,545.00p 2,578.00p 2,510.00p 2,545.00p 7010
10/05/2021 2,555.00p 2,580.00p 2,522.60p 2,545.00p 3549
07/05/2021 2,545.00p 2,545.00p 2,500.40p 2,525.00p 5376
06/05/2021 2,525.00p 2,532.95p 2,502.00p 2,525.00p 3426
05/05/2021 2,515.00p 2,530.00p 2,501.50p 2,515.00p 3503
04/05/2021 2,520.00p 2,550.00p 2,500.00p 2,515.00p 9798
03/05/2021 2,490.00p 2,530.00p 2,470.00p 2,520.00p 6399
30/04/2021 2,490.00p 2,530.00p 2,470.00p 2,520.00p 6399
29/04/2021 2,480.00p 2,517.60p 2,465.00p 2,485.00p 6558
28/04/2021 2,480.00p 2,498.80p 2,463.00p 2,480.00p 5537
27/04/2021 2,480.00p 2,500.00p 2,462.00p 2,480.00p 2744
26/04/2021 2,490.00p 2,517.00p 2,440.00p 2,480.00p 9533
23/04/2021 2,430.00p 2,490.00p 2,428.00p 2,490.00p 5539
22/04/2021 2,415.00p 2,460.00p 2,400.40p 2,445.00p 4965
21/04/2021 2,395.00p 2,430.00p 2,395.00p 2,415.00p 4643
20/04/2021 2,405.00p 2,430.00p 2,395.00p 2,395.00p 2734
19/04/2021 2,390.00p 2,420.00p 2,390.00p 2,395.00p 2548
16/04/2021 2,375.00p 2,410.00p 2,375.00p 2,390.00p 1043
15/04/2021 2,315.00p 2,400.00p 2,315.00p 2,355.00p 2819

*Close Price adjusted for both dividends and splits