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
22/08/2018 2,265.00p 2,269.00p 2,260.00p 2,265.00p 3068
21/08/2018 2,255.00p 2,267.10p 2,250.00p 2,265.00p 11060
20/08/2018 2,260.00p 2,270.00p 2,260.00p 2,265.00p 2812
17/08/2018 2,250.00p 2,268.00p 2,240.00p 2,260.00p 5358
16/08/2018 2,265.00p 2,268.00p 2,240.00p 2,250.00p 2011
15/08/2018 2,275.00p 2,275.00p 2,250.00p 2,250.00p 346
14/08/2018 2,270.00p 2,275.00p 2,260.00p 2,275.00p 1765
13/08/2018 2,265.00p 2,271.00p 2,240.00p 2,270.00p 1948
10/08/2018 2,250.00p 2,271.00p 2,250.00p 2,265.00p 12015
09/08/2018 2,270.00p 2,278.00p 2,250.00p 2,250.00p 7240
08/08/2018 2,325.00p 2,330.00p 2,270.00p 2,270.00p 1842
07/08/2018 2,325.00p 2,337.00p 2,310.00p 2,330.00p 7666
06/08/2018 2,320.00p 2,338.00p 2,310.00p 2,325.00p 2130
03/08/2018 2,310.00p 2,338.00p 2,310.00p 2,320.00p 569
02/08/2018 2,315.00p 2,325.00p 2,300.00p 2,310.00p 2079
01/08/2018 2,325.00p 2,338.00p 2,320.00p 2,320.00p 779
31/07/2018 2,315.00p 2,336.70p 2,305.00p 2,335.00p 6753
30/07/2018 2,300.00p 2,320.10p 2,280.00p 2,315.00p 3047
27/07/2018 2,305.00p 2,307.40p 2,295.00p 2,305.00p 1600
26/07/2018 2,280.00p 2,308.60p 2,280.00p 2,305.00p 15025
25/07/2018 2,285.00p 2,286.00p 2,270.00p 2,280.00p 15804
24/07/2018 2,290.00p 2,293.80p 2,270.00p 2,290.00p 2073
23/07/2018 2,290.00p 2,295.00p 2,282.10p 2,290.00p 2515
20/07/2018 2,320.00p 2,320.00p 2,270.00p 2,295.00p 3476
19/07/2018 2,315.00p 2,320.00p 2,300.00p 2,320.00p 2302
18/07/2018 2,310.00p 2,322.00p 2,280.00p 2,315.00p 4410
17/07/2018 2,300.00p 2,329.00p 2,280.00p 2,310.00p 3648
16/07/2018 2,310.00p 2,310.00p 2,280.00p 2,300.00p 3005
13/07/2018 2,285.00p 2,330.00p 2,273.00p 2,310.00p 3810
12/07/2018 2,265.00p 2,285.00p 2,223.00p 2,285.00p 2524
11/07/2018 2,275.00p 2,288.50p 2,230.00p 2,265.00p 720
10/07/2018 2,245.00p 2,300.00p 2,223.00p 2,280.00p 3299
09/07/2018 2,210.00p 2,289.00p 2,190.00p 2,245.00p 4212
06/07/2018 2,195.00p 2,225.80p 2,160.00p 2,205.00p 1479
05/07/2018 2,185.00p 2,229.00p 2,151.10p 2,185.00p 1545
04/07/2018 2,195.00p 2,240.00p 2,168.10p 2,185.00p 700
03/07/2018 2,195.00p 2,239.10p 2,151.00p 2,195.00p 2580
02/07/2018 2,240.00p 2,270.00p 2,172.00p 2,195.00p 5963
29/06/2018 2,260.00p 2,280.00p 2,260.00p 2,270.00p 4342
28/06/2018 2,255.00p 2,257.50p 2,252.00p 2,255.00p 1396
27/06/2018 2,250.00p 2,255.00p 2,241.00p 2,255.00p 2873
26/06/2018 2,255.00p 2,259.00p 2,250.00p 2,255.00p 5961
25/06/2018 2,245.00p 2,247.40p 2,240.00p 2,245.00p 2389
22/06/2018 2,245.00p 2,246.00p 2,240.00p 2,245.00p 1256
21/06/2018 2,245.00p 2,247.50p 2,240.10p 2,245.00p 1902
20/06/2018 2,245.00p 2,249.80p 2,240.00p 2,245.00p 9642
19/06/2018 2,245.00p 2,245.00p 2,240.00p 2,245.00p 2434
18/06/2018 2,245.00p 2,247.00p 2,241.10p 2,245.00p 2453
15/06/2018 2,235.00p 2,247.00p 2,232.00p 2,245.00p 2735
14/06/2018 2,205.00p 2,230.00p 2,205.00p 2,230.00p 5309
13/06/2018 2,185.00p 2,205.00p 2,185.00p 2,205.00p 916
12/06/2018 2,185.00p 2,186.25p 2,180.50p 2,185.00p 1754
11/06/2018 2,180.00p 2,182.80p 2,170.04p 2,180.00p 15999
08/06/2018 2,170.00p 2,180.80p 2,150.00p 2,180.00p 4471
07/06/2018 2,195.00p 2,198.00p 2,170.00p 2,185.00p 2519
06/06/2018 2,200.00p 2,206.96p 2,180.00p 2,195.00p 5064
05/06/2018 2,205.00p 2,210.00p 2,190.00p 2,200.00p 5533
04/06/2018 2,205.00p 2,209.90p 2,200.00p 2,205.00p 3238
01/06/2018 2,215.00p 2,219.60p 2,200.00p 2,205.00p 1864
31/05/2018 2,210.00p 2,219.90p 2,200.00p 2,215.00p 2355
30/05/2018 2,210.00p 2,219.80p 2,200.00p 2,210.00p 4440
29/05/2018 2,185.00p 2,210.70p 2,180.00p 2,210.00p 21232
25/05/2018 2,185.00p 2,190.00p 2,175.00p 2,185.00p 23006
24/05/2018 2,185.00p 2,190.00p 2,180.00p 2,185.00p 2958
23/05/2018 2,195.00p 2,196.00p 2,185.00p 2,185.00p 1586
22/05/2018 2,165.00p 2,199.90p 2,165.00p 2,195.00p 9728
21/05/2018 2,145.00p 2,159.90p 2,141.20p 2,155.00p 33553
18/05/2018 2,145.00p 2,148.20p 2,141.20p 2,145.00p 1852
17/05/2018 2,145.00p 2,149.20p 2,140.00p 2,145.00p 8199
16/05/2018 2,135.00p 2,149.90p 2,131.00p 2,145.00p 7360
15/05/2018 2,135.00p 2,138.50p 2,130.00p 2,135.00p 5152
14/05/2018 2,125.00p 2,150.00p 2,120.00p 2,135.00p 9760
11/05/2018 2,065.00p 2,127.00p 2,065.00p 2,120.00p 49566
10/05/2018 2,020.00p 2,067.00p 2,020.00p 2,060.00p 242541
09/05/2018 2,010.00p 2,034.90p 1,992.00p 2,030.00p 1991
08/05/2018 2,030.00p 2,037.00p 2,003.20p 2,020.00p 3426
04/05/2018 2,055.00p 2,055.00p 2,020.00p 2,030.00p 5973
03/05/2018 2,055.00p 2,055.00p 2,050.20p 2,055.00p 4393
02/05/2018 2,055.00p 2,058.40p 2,050.00p 2,055.00p 10215
01/05/2018 2,055.00p 2,059.60p 2,050.00p 2,055.00p 5374
30/04/2018 2,050.00p 2,060.00p 2,048.00p 2,060.00p 6038
27/04/2018 2,045.00p 2,054.00p 2,030.00p 2,050.00p 2199
26/04/2018 2,045.00p 2,050.00p 2,040.00p 2,040.00p 2734
25/04/2018 2,040.00p 2,045.00p 2,002.00p 2,045.00p 17607
24/04/2018 2,060.00p 2,072.00p 2,030.00p 2,060.00p 4866
23/04/2018 2,060.00p 2,060.00p 2,020.00p 2,060.00p 3347
20/04/2018 2,050.00p 2,060.00p 2,024.00p 2,060.00p 2350
19/04/2018 2,075.00p 2,075.00p 2,020.00p 2,050.00p 5210
18/04/2018 2,065.00p 2,075.00p 2,050.00p 2,075.00p 8290
17/04/2018 2,050.00p 2,060.00p 2,020.00p 2,060.00p 2911
16/04/2018 2,050.00p 2,055.00p 2,030.00p 2,055.00p 1900
13/04/2018 2,045.00p 2,060.00p 2,040.00p 2,060.00p 5717
12/04/2018 2,085.00p 2,085.00p 2,020.00p 2,030.00p 4902
11/04/2018 2,065.00p 2,085.00p 2,040.00p 2,085.00p 2141
10/04/2018 2,075.00p 2,075.00p 2,041.00p 2,065.00p 1669
09/04/2018 2,080.00p 2,080.00p 2,050.00p 2,075.00p 2690
06/04/2018 2,080.00p 2,080.00p 2,050.00p 2,080.00p 5760
05/04/2018 2,070.00p 2,085.00p 2,054.50p 2,085.00p 2293
04/04/2018 2,070.00p 2,080.00p 2,040.00p 2,070.00p 6664
03/04/2018 2,085.00p 2,089.00p 2,040.00p 2,070.00p 6393
29/03/2018 2,095.00p 2,102.00p 2,070.00p 2,095.00p 43885
28/03/2018 2,095.00p 2,095.00p 2,070.00p 2,095.00p 2502
27/03/2018 2,085.00p 2,112.00p 2,080.00p 2,105.00p 2660
26/03/2018 2,075.00p 2,099.00p 2,060.00p 2,085.00p 6804
23/03/2018 2,065.00p 2,086.00p 2,050.00p 2,075.00p 5382
22/03/2018 2,110.00p 2,128.90p 2,056.00p 2,075.00p 1997
21/03/2018 2,120.00p 2,139.20p 2,090.00p 2,120.00p 3649
20/03/2018 2,110.00p 2,126.00p 2,080.00p 2,120.00p 5642
19/03/2018 2,140.00p 2,140.00p 2,096.00p 2,110.00p 3399
16/03/2018 2,115.00p 2,140.00p 2,100.00p 2,140.00p 6369
15/03/2018 2,100.00p 2,127.50p 2,080.00p 2,115.00p 2557
14/03/2018 2,095.00p 2,140.00p 2,075.00p 2,125.00p 7361
13/03/2018 2,100.00p 2,114.00p 2,090.00p 2,110.00p 3444
12/03/2018 2,110.00p 2,121.00p 2,080.00p 2,100.00p 5829
09/03/2018 2,115.00p 2,143.00p 2,080.00p 2,110.00p 5712
08/03/2018 2,080.00p 2,144.00p 2,080.00p 2,140.00p 30
07/03/2018 2,080.00p 2,104.00p 2,041.00p 2,080.00p 1791
06/03/2018 2,115.00p 2,124.00p 2,070.00p 2,080.00p 2484
05/03/2018 2,050.00p 2,098.00p 2,000.00p 2,085.00p 2866
02/03/2018 2,120.00p 2,120.00p 2,040.00p 2,070.00p 1339
01/03/2018 2,150.00p 2,162.50p 2,080.00p 2,130.00p 3221
28/02/2018 2,095.00p 2,160.00p 2,040.00p 2,160.00p 2379
27/02/2018 2,090.00p 2,124.00p 2,052.00p 2,110.00p 4596
26/02/2018 2,085.00p 2,090.00p 2,070.00p 2,090.00p 2829
23/02/2018 2,075.00p 2,089.00p 2,050.00p 2,080.00p 1963
22/02/2018 2,050.00p 2,070.00p 2,038.00p 2,070.00p 1213
21/02/2018 2,025.00p 2,064.00p 2,000.00p 2,050.00p 4940
20/02/2018 2,010.00p 2,059.00p 2,000.00p 2,025.00p 2849
19/02/2018 2,055.00p 2,055.00p 1,990.00p 1,990.00p 3134
16/02/2018 2,050.00p 2,060.00p 2,025.00p 2,060.00p 3592
15/02/2018 2,050.00p 2,050.00p 2,002.00p 2,050.00p 1321
14/02/2018 2,065.00p 2,065.00p 2,000.00p 2,050.00p 2877
13/02/2018 2,055.00p 2,065.00p 2,020.00p 2,065.00p 3849
12/02/2018 2,015.00p 2,055.00p 2,010.00p 2,055.00p 2762
09/02/2018 1,985.00p 2,040.00p 1,961.00p 2,005.00p 3356
08/02/2018 2,025.00p 2,048.00p 1,970.00p 1,995.00p 2207
07/02/2018 2,000.00p 2,062.00p 1,970.00p 2,050.00p 4718
06/02/2018 2,000.00p 2,060.00p 1,951.00p 2,060.00p 10826
05/02/2018 2,060.00p 2,080.00p 2,010.00p 2,050.00p 5449
02/02/2018 2,095.00p 2,108.00p 2,070.00p 2,105.00p 5096
01/02/2018 2,135.00p 2,135.00p 2,070.00p 2,095.00p 4325
31/01/2018 2,110.00p 2,155.00p 2,100.00p 2,155.00p 2460
30/01/2018 2,085.00p 2,110.00p 2,060.00p 2,110.00p 5333
29/01/2018 2,100.00p 2,100.00p 2,070.00p 2,095.00p 4841
26/01/2018 2,075.00p 2,100.00p 2,050.00p 2,100.00p 5440
25/01/2018 2,090.00p 2,100.00p 2,050.00p 2,075.00p 2801
24/01/2018 2,100.00p 2,100.00p 2,050.00p 2,090.00p 5336
23/01/2018 2,110.00p 2,110.00p 2,060.00p 2,100.00p 4036
22/01/2018 2,110.00p 2,110.00p 2,080.00p 2,110.00p 6508
19/01/2018 2,115.00p 2,115.00p 2,080.00p 2,110.00p 3885
18/01/2018 2,125.00p 2,125.00p 2,090.00p 2,115.00p 2387
17/01/2018 2,145.00p 2,145.00p 2,103.00p 2,125.00p 5081
16/01/2018 2,135.00p 2,145.00p 2,120.00p 2,145.00p 5566
15/01/2018 2,105.00p 2,135.00p 2,080.00p 2,135.00p 14348
12/01/2018 2,095.00p 2,119.00p 2,070.00p 2,105.00p 3825
11/01/2018 2,100.00p 2,100.00p 2,070.00p 2,100.00p 5406
10/01/2018 2,130.00p 2,130.00p 2,070.00p 2,100.00p 5208
09/01/2018 2,135.00p 2,140.00p 2,090.00p 2,140.00p 8857
08/01/2018 2,150.00p 2,150.00p 2,090.00p 2,140.00p 6896
05/01/2018 2,150.00p 2,151.00p 2,100.00p 2,150.00p 2461
04/01/2018 2,145.00p 2,160.00p 2,120.00p 2,160.00p 4018
03/01/2018 2,125.00p 2,145.00p 2,100.00p 2,145.00p 4564
02/01/2018 2,145.00p 2,160.00p 2,062.00p 2,120.00p 4147
29/12/2017 2,137.50p 2,155.00p 2,128.75p 2,155.00p 621
28/12/2017 2,122.50p 2,137.50p 2,120.00p 2,137.50p 1710
27/12/2017 2,120.00p 2,122.50p 2,105.00p 2,122.50p 612
22/12/2017 2,120.00p 2,120.00p 2,100.00p 2,120.00p 825
21/12/2017 2,120.00p 2,122.30p 2,110.00p 2,120.00p 1371
20/12/2017 2,125.00p 2,128.00p 2,111.00p 2,120.00p 536
19/12/2017 2,125.00p 2,132.00p 2,100.00p 2,125.00p 700
18/12/2017 2,132.50p 2,132.50p 2,110.00p 2,125.00p 696
15/12/2017 2,135.00p 2,138.90p 2,120.00p 2,135.00p 748
14/12/2017 2,137.50p 2,137.50p 2,125.00p 2,135.00p 515
13/12/2017 2,137.50p 2,137.50p 2,125.00p 2,137.50p 973
12/12/2017 2,125.00p 2,135.00p 2,115.00p 2,135.00p 962
11/12/2017 2,127.50p 2,134.90p 2,115.00p 2,125.00p 955
08/12/2017 2,130.00p 2,134.00p 2,115.00p 2,127.50p 3143
07/12/2017 2,132.50p 2,132.50p 2,120.00p 2,130.00p 3296
06/12/2017 2,122.50p 2,139.00p 2,105.00p 2,132.50p 485
05/12/2017 2,130.00p 2,132.00p 2,110.00p 2,127.50p 623
04/12/2017 2,115.00p 2,130.00p 2,100.00p 2,130.00p 502
01/12/2017 2,120.00p 2,120.00p 2,090.00p 2,110.00p 149
30/11/2017 2,122.50p 2,128.90p 2,100.00p 2,120.00p 390
29/11/2017 2,127.50p 2,139.00p 2,110.00p 2,127.50p 3507
28/11/2017 2,087.50p 2,132.50p 2,080.00p 2,132.50p 1208
27/11/2017 2,090.00p 2,095.00p 2,080.00p 2,087.50p 3668
24/11/2017 2,095.00p 2,104.90p 2,080.00p 2,082.50p 1608
23/11/2017 2,092.50p 2,094.00p 2,075.00p 2,092.50p 1957
22/11/2017 2,077.50p 2,092.50p 2,075.00p 2,092.50p 4272
21/11/2017 2,070.00p 2,077.50p 2,050.00p 2,077.50p 1689
20/11/2017 2,085.00p 2,085.00p 2,050.00p 2,070.00p 6688
17/11/2017 2,085.00p 2,097.00p 2,065.00p 2,085.00p 1620
16/11/2017 2,090.00p 2,090.00p 2,050.00p 2,085.00p 5312
15/11/2017 2,095.00p 2,095.00p 2,070.00p 2,090.00p 1100
14/11/2017 2,085.00p 2,102.00p 2,084.20p 2,100.00p 5131
13/11/2017 2,090.00p 2,098.90p 2,065.00p 2,085.00p 10101
10/11/2017 2,110.00p 2,110.00p 2,070.00p 2,090.00p 4007
09/11/2017 2,110.00p 2,110.00p 2,090.00p 2,110.00p 4793
08/11/2017 2,115.00p 2,116.90p 2,090.00p 2,110.00p 6133
07/11/2017 2,115.00p 2,124.00p 2,095.00p 2,112.50p 9144

*Close Price adjusted for both dividends and splits