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
14/04/2021 2,305.00p 2,340.00p 2,280.00p 2,310.00p 6598
13/04/2021 2,290.00p 2,320.00p 2,280.00p 2,305.00p 5249
12/04/2021 2,300.00p 2,313.40p 2,269.60p 2,290.00p 8601
09/04/2021 2,300.00p 2,308.60p 2,272.60p 2,290.00p 709
08/04/2021 2,315.00p 2,315.00p 2,260.00p 2,285.00p 4101
07/04/2021 2,280.00p 2,309.20p 2,242.80p 2,280.00p 3899
06/04/2021 2,275.00p 2,310.00p 2,233.00p 2,310.00p 7859
05/04/2021 2,275.00p 2,275.00p 2,230.00p 2,270.00p 3168
02/04/2021 2,275.00p 2,275.00p 2,230.00p 2,270.00p 3168
01/04/2021 2,275.00p 2,275.00p 2,230.00p 2,270.00p 3168
31/03/2021 2,280.00p 2,280.00p 2,240.00p 2,275.00p 1982
30/03/2021 2,280.00p 2,280.00p 2,250.00p 2,280.00p 5100
29/03/2021 2,280.00p 2,280.00p 2,230.00p 2,280.00p 4756
26/03/2021 2,270.00p 2,280.00p 2,253.00p 2,280.00p 3793
25/03/2021 2,270.00p 2,270.00p 2,230.00p 2,230.00p 2191
24/03/2021 2,270.00p 2,298.80p 2,230.00p 2,255.00p 3418
23/03/2021 2,270.00p 2,280.00p 2,250.00p 2,280.00p 2835
22/03/2021 2,285.00p 2,300.00p 2,250.00p 2,275.00p 1513
19/03/2021 2,295.00p 2,330.00p 2,260.00p 2,295.00p 3471
18/03/2021 2,300.00p 2,340.00p 2,260.00p 2,295.00p 2398
17/03/2021 2,285.00p 2,290.00p 2,250.80p 2,290.00p 11556
16/03/2021 2,300.00p 2,330.00p 2,252.10p 2,285.00p 4619
15/03/2021 2,290.00p 2,306.00p 2,270.00p 2,300.00p 1681
12/03/2021 2,280.00p 2,285.00p 2,250.00p 2,280.00p 5417
11/03/2021 2,300.00p 2,303.00p 2,270.00p 2,290.00p 2295
10/03/2021 2,275.00p 2,293.50p 2,272.00p 2,280.00p 3598
09/03/2021 2,265.00p 2,287.50p 2,258.00p 2,285.00p 8796
08/03/2021 2,265.00p 2,270.00p 2,252.00p 2,265.00p 862
05/03/2021 2,260.00p 2,270.00p 2,250.00p 2,260.00p 4083
04/03/2021 2,285.00p 2,285.00p 2,250.00p 2,260.00p 2939
03/03/2021 2,275.00p 2,288.00p 2,260.50p 2,285.00p 1211
02/03/2021 2,270.00p 2,274.40p 2,254.20p 2,260.00p 1650
01/03/2021 2,265.00p 2,300.00p 2,240.60p 2,280.00p 973
26/02/2021 2,245.00p 2,262.00p 2,230.30p 2,250.00p 3396
25/02/2021 2,265.00p 2,296.50p 2,230.00p 2,260.00p 3865
24/02/2021 2,250.00p 2,296.50p 2,250.00p 2,265.00p 4537
23/02/2021 2,260.00p 2,291.20p 2,223.50p 2,260.00p 6315
22/02/2021 2,250.00p 2,273.40p 2,220.00p 2,260.00p 3622
19/02/2021 2,255.00p 2,279.60p 2,220.00p 2,250.00p 3303
18/02/2021 2,290.00p 2,311.00p 2,260.30p 2,270.00p 3147
17/02/2021 2,280.00p 2,319.00p 2,263.67p 2,290.00p 7868
16/02/2021 2,275.00p 2,280.00p 2,240.00p 2,280.00p 1876
15/02/2021 2,200.00p 2,250.00p 2,200.00p 2,250.00p 17188
12/02/2021 2,190.00p 2,210.00p 2,190.00p 2,195.00p 3154
11/02/2021 2,160.00p 2,200.00p 2,160.00p 2,195.00p 3060
10/02/2021 2,160.00p 2,170.00p 2,160.00p 2,160.00p 1929
09/02/2021 2,125.00p 2,170.00p 2,125.00p 2,150.00p 3907
08/02/2021 2,140.00p 2,160.00p 2,140.00p 2,140.00p 2164
05/02/2021 2,150.00p 2,178.20p 2,145.00p 2,145.00p 2982
04/02/2021 2,150.00p 2,179.40p 2,125.00p 2,150.00p 1702
03/02/2021 2,150.00p 2,180.00p 2,144.00p 2,150.00p 2493
02/02/2021 2,160.00p 2,176.00p 2,124.80p 2,150.00p 1789
01/02/2021 2,165.00p 2,180.00p 2,124.50p 2,150.00p 3953
29/01/2021 2,165.00p 2,165.00p 2,130.00p 2,155.00p 2036
28/01/2021 2,110.00p 2,156.80p 2,080.00p 2,155.00p 5757
27/01/2021 2,120.00p 2,176.00p 2,100.00p 2,140.00p 5247
26/01/2021 2,085.00p 2,136.80p 2,085.00p 2,105.00p 4855
25/01/2021 2,080.00p 2,130.00p 2,067.70p 2,100.00p 6370
22/01/2021 2,075.00p 2,100.00p 2,022.40p 2,075.00p 5019
21/01/2021 2,080.00p 2,080.00p 2,050.00p 2,075.00p 1881
20/01/2021 2,075.00p 2,082.00p 2,050.00p 2,075.00p 1773
19/01/2021 2,070.00p 2,086.00p 2,040.00p 2,055.00p 2624
18/01/2021 2,040.00p 2,047.80p 2,020.00p 2,035.00p 5354
15/01/2021 2,065.00p 2,068.00p 2,030.00p 2,045.00p 2034
14/01/2021 2,090.00p 2,090.00p 2,050.00p 2,075.00p 3923
13/01/2021 2,095.00p 2,095.00p 2,050.00p 2,050.00p 3712
12/01/2021 2,100.00p 2,100.00p 2,060.00p 2,095.00p 2808
11/01/2021 2,080.00p 2,109.40p 2,050.00p 2,095.00p 2714
08/01/2021 2,065.00p 2,080.00p 2,040.70p 2,080.00p 8929
07/01/2021 2,110.00p 2,110.00p 2,030.00p 2,065.00p 3562
06/01/2021 2,100.00p 2,100.00p 2,060.00p 2,100.00p 5059
05/01/2021 2,105.00p 2,105.00p 2,030.00p 2,085.00p 2755
04/01/2021 2,110.00p 2,110.00p 2,070.00p 2,080.00p 1677
01/01/2021 2,150.00p 2,150.00p 2,080.00p 2,105.00p 2677
31/12/2020 2,150.00p 2,150.00p 2,080.00p 2,105.00p 2677
30/12/2020 2,140.00p 2,180.00p 2,110.00p 2,180.00p 11383
29/12/2020 2,135.00p 2,169.30p 2,099.38p 2,130.00p 4959
28/12/2020 2,055.00p 2,162.30p 2,055.00p 2,135.00p 6231
25/12/2020 2,055.00p 2,162.30p 2,055.00p 2,135.00p 6231
24/12/2020 2,055.00p 2,162.30p 2,055.00p 2,135.00p 21231
23/12/2020 2,010.00p 2,040.00p 2,000.00p 2,030.00p 3768
22/12/2020 1,977.50p 1,995.15p 1,977.50p 1,995.00p 1162
21/12/2020 1,962.50p 1,980.00p 1,950.20p 1,977.50p 6380
18/12/2020 1,955.00p 1,985.00p 1,955.00p 1,967.50p 1167
17/12/2020 1,950.00p 1,975.00p 1,948.00p 1,955.00p 1602
16/12/2020 1,925.00p 1,960.00p 1,910.00p 1,940.00p 7215
15/12/2020 1,915.00p 1,930.00p 1,895.50p 1,930.00p 2775
14/12/2020 1,925.00p 1,935.00p 1,900.00p 1,930.00p 3697
11/12/2020 1,915.00p 1,950.00p 1,883.42p 1,925.00p 3045
10/12/2020 1,925.00p 1,925.00p 1,895.05p 1,925.00p 3138
09/12/2020 1,925.00p 1,944.50p 1,910.00p 1,920.00p 986
08/12/2020 1,902.50p 1,947.37p 1,880.00p 1,920.00p 12793
07/12/2020 1,905.00p 1,910.00p 1,895.00p 1,902.50p 3911
04/12/2020 1,905.00p 1,905.00p 1,900.00p 1,905.00p 5644
03/12/2020 1,920.00p 1,920.00p 1,900.00p 1,905.00p 5022
02/12/2020 1,915.00p 1,920.00p 1,901.00p 1,920.00p 5553
01/12/2020 1,912.50p 1,915.00p 1,900.00p 1,915.00p 6727
30/11/2020 1,915.00p 1,920.00p 1,875.00p 1,912.50p 7575
27/11/2020 1,915.00p 1,915.00p 1,900.00p 1,915.00p 6379
26/11/2020 1,895.00p 1,915.00p 1,890.00p 1,900.00p 3412
25/11/2020 1,920.00p 1,929.80p 1,880.00p 1,895.00p 5881
24/11/2020 1,920.00p 1,929.75p 1,860.00p 1,917.50p 5680
23/11/2020 1,915.00p 1,929.20p 1,897.50p 1,920.00p 8278
20/11/2020 1,880.00p 1,890.00p 1,872.00p 1,880.00p 4058
19/11/2020 1,895.00p 1,895.00p 1,876.70p 1,890.00p 2111
18/11/2020 1,880.00p 1,894.50p 1,870.00p 1,885.00p 3866
17/11/2020 1,880.00p 1,884.00p 1,870.00p 1,880.00p 3534
16/11/2020 1,875.00p 1,890.00p 1,870.00p 1,880.00p 15905
13/11/2020 1,860.00p 1,880.00p 1,860.00p 1,880.00p 4105
12/11/2020 1,860.00p 1,885.00p 1,855.00p 1,857.50p 2527
10/11/2020 1,875.00p 1,885.20p 1,860.00p 1,875.00p 1888
09/11/2020 1,855.00p 1,880.34p 1,842.00p 1,875.00p 3152
06/11/2020 1,830.00p 1,850.00p 1,815.00p 1,850.00p 3412
05/11/2020 1,830.00p 1,830.00p 1,810.00p 1,825.00p 2606
04/11/2020 1,825.00p 1,845.60p 1,810.00p 1,830.00p 260
03/11/2020 1,790.00p 1,825.00p 1,780.00p 1,825.00p 1781
02/11/2020 1,800.00p 1,800.00p 1,770.00p 1,785.00p 2349
30/10/2020 1,825.00p 1,825.00p 1,790.00p 1,800.00p 3617
29/10/2020 1,825.00p 1,825.00p 1,822.40p 1,825.00p 782
28/10/2020 1,830.00p 1,832.80p 1,810.00p 1,825.00p 2258
27/10/2020 1,840.00p 1,851.60p 1,820.40p 1,840.00p 1108
26/10/2020 1,840.00p 1,859.60p 1,820.00p 1,840.00p 1872
23/10/2020 1,822.50p 1,860.00p 1,820.00p 1,850.00p 2702
22/10/2020 1,820.00p 1,823.60p 1,793.00p 1,820.00p 4397
21/10/2020 1,867.50p 1,867.50p 1,810.00p 1,830.00p 5418
20/10/2020 1,860.00p 1,860.00p 1,830.00p 1,860.00p 21659
19/10/2020 1,847.50p 1,860.00p 1,840.00p 1,860.00p 2385
16/10/2020 1,847.50p 1,850.00p 1,830.00p 1,845.00p 2290
15/10/2020 1,845.00p 1,849.95p 1,831.50p 1,840.00p 1948
14/10/2020 1,842.50p 1,850.00p 1,836.00p 1,845.00p 1332
13/10/2020 1,865.00p 1,865.00p 1,830.00p 1,840.00p 1245
12/10/2020 1,865.00p 1,867.00p 1,849.20p 1,860.00p 4099
09/10/2020 1,860.00p 1,865.00p 1,841.00p 1,865.00p 6141
08/10/2020 1,860.00p 1,875.00p 1,850.00p 1,870.00p 1570
07/10/2020 1,850.00p 1,855.80p 1,840.00p 1,850.00p 3173
06/10/2020 1,847.50p 1,867.60p 1,840.00p 1,850.00p 5392
05/10/2020 1,842.50p 1,850.00p 1,842.50p 1,847.50p 969
02/10/2020 1,840.00p 1,849.40p 1,831.20p 1,842.50p 685
01/10/2020 1,805.00p 1,840.00p 1,801.10p 1,840.00p 694
30/09/2020 1,790.00p 1,810.00p 1,770.80p 1,805.00p 3165
29/09/2020 1,802.50p 1,809.80p 1,780.00p 1,780.00p 11262
28/09/2020 1,802.50p 1,802.50p 1,795.00p 1,802.50p 1794
25/09/2020 1,817.50p 1,817.50p 1,795.00p 1,800.00p 3026
24/09/2020 1,822.50p 1,822.50p 1,815.00p 1,817.50p 1869
23/09/2020 1,822.50p 1,822.50p 1,815.00p 1,822.50p 871
22/09/2020 1,835.00p 1,835.00p 1,820.00p 1,822.50p 1094
21/09/2020 1,835.00p 1,835.00p 1,815.00p 1,830.00p 4788
18/09/2020 1,835.00p 1,838.90p 1,825.00p 1,835.00p 2031
17/09/2020 1,832.50p 1,835.00p 1,825.25p 1,835.00p 2109
16/09/2020 1,845.00p 1,845.00p 1,830.00p 1,832.50p 2279
15/09/2020 1,840.00p 1,845.00p 1,825.00p 1,845.00p 2307
14/09/2020 1,842.50p 1,842.50p 1,817.40p 1,840.00p 2757
11/09/2020 1,820.00p 1,835.00p 1,810.10p 1,835.00p 3997
10/09/2020 1,822.50p 1,835.90p 1,820.05p 1,822.50p 732
09/09/2020 1,822.50p 1,825.00p 1,820.00p 1,822.50p 1006
08/09/2020 1,840.00p 1,859.50p 1,822.50p 1,822.50p 2379
07/09/2020 1,832.50p 1,850.00p 1,830.00p 1,850.00p 2369
04/09/2020 1,865.00p 1,884.00p 1,830.00p 1,832.50p 2620
03/09/2020 1,872.50p 1,885.55p 1,852.25p 1,875.00p 898
02/09/2020 1,855.00p 1,875.00p 1,850.00p 1,875.00p 4146
01/09/2020 1,870.00p 1,870.00p 1,855.00p 1,855.00p 2920
31/08/2020 1,875.00p 1,892.20p 1,871.10p 1,875.00p 1083
28/08/2020 1,875.00p 1,892.20p 1,871.10p 1,875.00p 1083
27/08/2020 1,877.50p 1,885.00p 1,870.00p 1,875.00p 13093
26/08/2020 1,877.50p 1,880.00p 1,870.00p 1,877.50p 730
25/08/2020 1,892.50p 1,903.75p 1,850.00p 1,882.50p 2156
24/08/2020 1,880.00p 1,896.70p 1,870.00p 1,892.50p 9753
21/08/2020 1,860.00p 1,890.00p 1,855.00p 1,875.00p 9916
20/08/2020 1,855.00p 1,869.70p 1,832.40p 1,860.00p 2609
19/08/2020 1,855.00p 1,870.00p 1,840.00p 1,855.00p 2247
18/08/2020 1,850.00p 1,864.00p 1,834.60p 1,855.00p 3017
17/08/2020 1,840.00p 1,860.00p 1,835.00p 1,850.00p 5735
14/08/2020 1,852.50p 1,860.00p 1,815.00p 1,840.00p 5936
13/08/2020 1,837.50p 1,840.00p 1,835.75p 1,840.00p 612
12/08/2020 1,825.00p 1,839.00p 1,820.00p 1,837.50p 1735
11/08/2020 1,815.00p 1,830.00p 1,815.00p 1,825.00p 4075
10/08/2020 1,805.00p 1,829.80p 1,800.00p 1,805.00p 3099
07/08/2020 1,762.50p 1,799.70p 1,762.50p 1,785.00p 557
06/08/2020 1,760.00p 1,790.00p 1,760.00p 1,762.50p 2541
05/08/2020 1,755.00p 1,780.00p 1,755.00p 1,770.00p 2017
04/08/2020 1,752.50p 1,780.00p 1,752.50p 1,752.50p 1921
03/08/2020 1,745.00p 1,770.00p 1,745.00p 1,752.50p 1020
31/07/2020 1,745.00p 1,753.20p 1,739.43p 1,742.50p 540
30/07/2020 1,785.00p 1,785.00p 1,735.00p 1,735.00p 1284
29/07/2020 1,795.00p 1,812.50p 1,782.75p 1,785.00p 2343
28/07/2020 1,755.00p 1,795.00p 1,755.00p 1,795.00p 5550
27/07/2020 1,745.00p 1,767.20p 1,728.40p 1,760.00p 3584
24/07/2020 1,757.50p 1,770.80p 1,750.00p 1,760.00p 1629
23/07/2020 1,787.50p 1,787.50p 1,762.50p 1,762.50p 1485
22/07/2020 1,800.00p 1,830.00p 1,764.80p 1,787.50p 3565
21/07/2020 1,762.50p 1,792.40p 1,752.00p 1,790.00p 4581
20/07/2020 1,732.50p 1,765.00p 1,732.50p 1,765.00p 169
17/07/2020 1,740.00p 1,750.10p 1,727.40p 1,732.50p 908
16/07/2020 1,765.00p 1,765.00p 1,725.00p 1,740.00p 3332
15/07/2020 1,765.00p 1,776.25p 1,750.85p 1,765.00p 3043
14/07/2020 1,740.00p 1,778.00p 1,729.60p 1,765.00p 4577
13/07/2020 1,750.00p 1,780.00p 1,740.00p 1,740.00p 1969
10/07/2020 1,715.00p 1,760.00p 1,715.00p 1,745.00p 6317
09/07/2020 1,755.00p 1,790.00p 1,725.00p 1,730.00p 4691
08/07/2020 1,725.00p 1,750.00p 1,714.80p 1,750.00p 763

*Close Price adjusted for both dividends and splits