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
02/10/2019 1,885.00p 1,889.80p 1,870.00p 1,880.00p 3689
01/10/2019 1,910.00p 1,910.00p 1,870.00p 1,885.00p 4849
30/09/2019 1,907.50p 1,910.00p 1,892.45p 1,910.00p 859
27/09/2019 1,925.00p 1,925.00p 1,902.80p 1,920.00p 1814
26/09/2019 1,920.00p 1,925.00p 1,910.30p 1,925.00p 301
25/09/2019 1,910.00p 1,920.00p 1,892.40p 1,920.00p 3220
24/09/2019 1,915.00p 1,920.00p 1,897.40p 1,920.00p 5833
23/09/2019 1,945.00p 1,945.00p 1,910.00p 1,915.00p 2437
20/09/2019 1,940.00p 1,945.00p 1,920.00p 1,945.00p 4265
19/09/2019 1,930.00p 1,940.00p 1,917.40p 1,940.00p 669
18/09/2019 1,940.00p 1,940.40p 1,917.40p 1,930.00p 539
17/09/2019 1,940.00p 1,940.00p 1,925.00p 1,940.00p 1504
16/09/2019 1,935.00p 1,946.80p 1,920.00p 1,940.00p 881
13/09/2019 1,925.00p 1,935.00p 1,915.55p 1,935.00p 5085
12/09/2019 1,915.00p 1,929.50p 1,912.30p 1,925.00p 3033
11/09/2019 1,885.00p 1,915.00p 1,885.00p 1,915.00p 1723
10/09/2019 1,885.00p 1,885.00p 1,860.00p 1,885.00p 1245
09/09/2019 1,890.00p 1,909.70p 1,881.00p 1,895.00p 8378
06/09/2019 1,890.00p 1,894.80p 1,878.00p 1,890.00p 5669
05/09/2019 1,905.00p 1,920.40p 1,871.50p 1,890.00p 2146
04/09/2019 1,905.00p 1,920.40p 1,880.50p 1,905.00p 248
03/09/2019 1,905.00p 1,923.60p 1,890.00p 1,905.00p 2392
02/09/2019 1,905.00p 1,905.00p 1,870.00p 1,905.00p 3462
30/08/2019 1,895.00p 1,925.20p 1,895.00p 1,920.00p 3487
29/08/2019 1,890.00p 1,895.00p 1,880.00p 1,895.00p 1792
28/08/2019 1,885.00p 1,890.00p 1,870.00p 1,890.00p 2481
27/08/2019 1,885.00p 1,885.00p 1,850.00p 1,880.00p 5940
23/08/2019 1,890.00p 1,890.00p 1,860.00p 1,885.00p 2478
22/08/2019 1,890.00p 1,890.00p 1,860.00p 1,885.00p 3432
21/08/2019 1,915.00p 1,915.00p 1,870.00p 1,890.00p 2208
20/08/2019 1,910.00p 1,925.00p 1,890.40p 1,925.00p 2954
19/08/2019 1,902.50p 1,910.00p 1,890.00p 1,910.00p 1630
16/08/2019 1,855.00p 1,893.80p 1,855.00p 1,890.00p 4620
15/08/2019 1,885.00p 1,885.00p 1,830.00p 1,855.00p 6718
14/08/2019 1,895.00p 1,895.00p 1,870.00p 1,895.00p 4589
13/08/2019 1,877.50p 1,895.00p 1,840.00p 1,895.00p 1499
12/08/2019 1,882.50p 1,890.00p 1,866.00p 1,890.00p 91
09/08/2019 1,895.00p 1,895.00p 1,860.00p 1,882.50p 2393
08/08/2019 1,900.00p 1,900.00p 1,870.00p 1,895.00p 15096
07/08/2019 1,920.00p 1,920.00p 1,860.80p 1,880.00p 5768
06/08/2019 1,900.00p 1,925.00p 1,870.60p 1,925.00p 7575
05/08/2019 1,900.00p 1,910.00p 1,870.50p 1,910.00p 4130
02/08/2019 1,900.00p 1,910.00p 1,885.00p 1,910.00p 3827
01/08/2019 1,935.00p 1,935.00p 1,880.00p 1,900.00p 1722
31/07/2019 1,925.00p 1,935.00p 1,900.00p 1,935.00p 2316
30/07/2019 1,925.00p 1,934.50p 1,900.00p 1,925.00p 2171
29/07/2019 1,900.00p 1,927.00p 1,885.60p 1,920.00p 4960
26/07/2019 1,920.00p 1,920.00p 1,884.00p 1,900.00p 2510
25/07/2019 1,910.00p 1,920.00p 1,884.55p 1,920.00p 2324
24/07/2019 1,915.00p 1,915.00p 1,894.55p 1,915.00p 4447
23/07/2019 1,902.50p 1,921.00p 1,875.00p 1,915.00p 10555
22/07/2019 1,907.50p 1,920.00p 1,866.00p 1,902.50p 4653
19/07/2019 1,915.00p 1,917.50p 1,893.50p 1,917.50p 3316
18/07/2019 1,922.50p 1,940.00p 1,885.45p 1,920.00p 7299
17/07/2019 1,937.50p 1,937.50p 1,915.90p 1,937.50p 4315
16/07/2019 1,942.50p 1,942.50p 1,907.70p 1,937.50p 3938
15/07/2019 1,947.50p 1,947.50p 1,915.00p 1,942.50p 2599
12/07/2019 1,947.50p 1,947.50p 1,920.00p 1,947.50p 5240
11/07/2019 1,957.50p 1,957.50p 1,925.00p 1,947.50p 16235
10/07/2019 1,960.00p 1,960.00p 1,935.00p 1,957.50p 1600
09/07/2019 1,972.50p 1,972.50p 1,936.50p 1,960.00p 2943
08/07/2019 1,975.00p 1,975.00p 1,945.00p 1,972.50p 2586
05/07/2019 1,980.00p 1,988.00p 1,960.00p 1,980.00p 2370
04/07/2019 1,980.00p 1,992.40p 1,960.00p 1,980.00p 2099
03/07/2019 1,980.00p 1,994.40p 1,945.00p 1,975.00p 7745
02/07/2019 1,995.00p 2,000.00p 1,970.00p 1,980.00p 3613
01/07/2019 2,010.00p 2,037.00p 1,972.50p 2,000.00p 4207
28/06/2019 2,005.00p 2,039.40p 1,972.10p 2,010.00p 2202
27/06/2019 2,015.00p 2,015.00p 1,972.10p 2,005.00p 1021
26/06/2019 2,020.00p 2,020.00p 1,990.00p 2,015.00p 1400
25/06/2019 2,030.00p 2,030.00p 1,980.00p 2,020.00p 4767
24/06/2019 2,045.00p 2,045.00p 1,984.00p 2,030.00p 4978
21/06/2019 2,050.00p 2,063.20p 2,000.00p 2,045.00p 3829
20/06/2019 2,045.00p 2,050.00p 2,010.00p 2,050.00p 19373
19/06/2019 2,045.00p 2,045.00p 2,010.00p 2,045.00p 1577
18/06/2019 2,025.00p 2,045.00p 2,000.50p 2,045.00p 2600
17/06/2019 2,015.00p 2,047.40p 1,990.50p 2,025.00p 4686
14/06/2019 2,015.00p 2,015.00p 1,990.00p 2,015.00p 4020
13/06/2019 2,000.00p 2,015.00p 1,980.00p 2,015.00p 13242
12/06/2019 2,020.00p 2,020.00p 1,970.00p 2,010.00p 4716
11/06/2019 2,030.00p 2,030.00p 1,982.00p 2,000.00p 6081
10/06/2019 2,035.00p 2,035.00p 1,981.00p 2,030.00p 3084
07/06/2019 2,030.00p 2,059.00p 1,980.00p 2,030.00p 3418
06/06/2019 2,035.00p 2,059.00p 1,980.00p 2,030.00p 2066
05/06/2019 2,025.00p 2,035.00p 1,990.00p 2,035.00p 3424
04/06/2019 1,995.00p 2,025.00p 1,951.00p 2,025.00p 432
03/06/2019 2,030.00p 2,037.40p 1,914.20p 1,995.00p 6544
31/05/2019 2,055.00p 2,065.00p 2,020.50p 2,045.00p 1063
30/05/2019 2,045.00p 2,068.00p 2,020.00p 2,055.00p 2579
29/05/2019 2,080.00p 2,089.50p 2,030.00p 2,045.00p 1452
28/05/2019 2,110.00p 2,110.00p 2,057.50p 2,080.00p 3638
24/05/2019 2,105.00p 2,110.00p 2,085.50p 2,110.00p 3357
23/05/2019 2,120.00p 2,120.00p 2,090.00p 2,105.00p 3603
22/05/2019 2,140.00p 2,140.00p 2,115.50p 2,140.00p 1433
21/05/2019 2,145.00p 2,150.40p 2,130.00p 2,140.00p 1271
20/05/2019 2,150.00p 2,167.50p 2,139.20p 2,145.00p 34868
17/05/2019 2,145.00p 2,160.72p 2,139.50p 2,150.00p 1066
16/05/2019 2,130.00p 2,163.04p 2,120.30p 2,155.00p 2030
15/05/2019 2,135.00p 2,146.70p 2,120.30p 2,135.00p 1190
14/05/2019 2,140.00p 2,140.00p 2,101.50p 2,130.00p 4765
13/05/2019 2,130.00p 2,159.00p 2,120.00p 2,140.00p 3770
10/05/2019 2,145.00p 2,145.00p 2,110.00p 2,125.00p 1293
09/05/2019 2,140.00p 2,140.00p 2,121.60p 2,140.00p 1104
08/05/2019 2,150.00p 2,150.00p 2,120.00p 2,140.00p 2420
07/05/2019 2,140.00p 2,150.00p 2,120.00p 2,150.00p 6569
03/05/2019 2,150.00p 2,164.60p 2,125.00p 2,150.00p 1317
02/05/2019 2,155.00p 2,173.35p 2,138.00p 2,150.00p 3675
01/05/2019 2,135.00p 2,165.20p 2,130.40p 2,160.00p 2239
30/04/2019 2,145.00p 2,148.60p 2,112.00p 2,130.00p 3525
29/04/2019 2,135.00p 2,148.80p 2,130.20p 2,145.00p 2892
26/04/2019 2,125.00p 2,139.10p 2,125.00p 2,135.00p 1322
25/04/2019 2,130.00p 2,140.00p 2,120.00p 2,125.00p 2465
24/04/2019 2,110.00p 2,150.00p 2,100.00p 2,130.00p 3344
23/04/2019 2,115.00p 2,139.59p 2,104.40p 2,120.00p 2122
18/04/2019 2,110.00p 2,115.00p 2,090.00p 2,115.00p 5195
17/04/2019 2,105.00p 2,110.00p 2,083.00p 2,110.00p 1412
16/04/2019 2,085.00p 2,110.00p 2,080.00p 2,110.00p 9310
15/04/2019 2,075.00p 2,108.50p 2,075.00p 2,085.00p 4764
12/04/2019 2,065.00p 2,089.50p 2,050.00p 2,075.00p 2354
11/04/2019 2,055.00p 2,090.00p 2,055.00p 2,065.00p 6444
10/04/2019 2,040.00p 2,070.00p 2,031.40p 2,055.00p 7911
09/04/2019 2,040.00p 2,046.40p 2,030.00p 2,045.00p 2936
08/04/2019 2,025.00p 2,049.20p 2,015.50p 2,040.00p 8587
05/04/2019 2,040.00p 2,053.80p 2,030.00p 2,040.00p 9117
04/04/2019 2,035.00p 2,055.56p 2,014.40p 2,040.00p 3976
03/04/2019 2,035.00p 2,140.00p 2,010.00p 2,080.00p 3654
02/04/2019 2,020.00p 2,032.60p 2,007.28p 2,030.00p 3843
01/04/2019 2,050.00p 2,059.60p 1,997.28p 2,020.00p 8409
29/03/2019 2,045.00p 2,071.00p 2,025.00p 2,025.00p 5343
28/03/2019 2,065.00p 2,078.00p 2,027.00p 2,045.00p 6257
27/03/2019 2,055.00p 2,079.50p 2,050.40p 2,060.00p 3254
26/03/2019 2,045.00p 2,075.08p 2,034.40p 2,055.00p 7549
25/03/2019 2,045.00p 2,067.00p 2,020.00p 2,040.00p 7530
22/03/2019 2,045.00p 2,089.40p 2,002.40p 2,060.00p 8323
21/03/2019 2,050.00p 2,075.00p 2,022.50p 2,045.00p 4107
20/03/2019 2,050.00p 2,061.00p 2,026.00p 2,050.00p 2288
19/03/2019 2,055.00p 2,070.00p 2,030.00p 2,050.00p 6468
18/03/2019 2,070.00p 2,073.50p 2,024.80p 2,055.00p 3389
15/03/2019 2,065.00p 2,070.00p 2,050.30p 2,070.00p 1508
14/03/2019 2,050.00p 2,065.00p 2,050.00p 2,065.00p 2051
13/03/2019 2,050.00p 2,070.00p 2,040.00p 2,060.00p 1050
12/03/2019 2,070.00p 2,079.80p 2,060.25p 2,075.00p 1035
11/03/2019 2,055.00p 2,076.60p 2,055.00p 2,075.00p 4683
08/03/2019 2,070.00p 2,070.00p 2,016.60p 2,055.00p 4287
07/03/2019 2,070.00p 2,075.00p 2,040.60p 2,070.00p 1637
06/03/2019 2,065.00p 2,097.20p 2,055.00p 2,075.00p 2329
05/03/2019 2,130.00p 2,130.00p 2,044.40p 2,075.00p 2513
04/03/2019 2,125.00p 2,125.00p 2,090.10p 2,125.00p 3751
01/03/2019 2,115.00p 2,125.00p 2,100.00p 2,125.00p 3533
28/02/2019 2,110.00p 2,121.00p 2,090.00p 2,115.00p 1371
27/02/2019 2,160.00p 2,160.00p 2,060.00p 2,100.00p 2450
26/02/2019 2,170.00p 2,174.80p 2,130.00p 2,160.00p 5312
25/02/2019 2,155.00p 2,172.00p 2,130.00p 2,160.00p 3985
22/02/2019 2,155.00p 2,160.00p 2,130.00p 2,160.00p 5531
21/02/2019 2,150.00p 2,170.40p 2,130.10p 2,155.00p 1712
20/02/2019 2,135.00p 2,150.00p 2,120.00p 2,150.00p 4090
19/02/2019 2,140.00p 2,146.00p 2,110.00p 2,130.00p 4293
18/02/2019 2,145.00p 2,154.00p 2,130.00p 2,140.00p 1476
15/02/2019 2,140.00p 2,154.60p 2,130.00p 2,150.00p 4024
14/02/2019 2,135.00p 2,153.60p 2,119.50p 2,140.00p 2725
13/02/2019 2,130.00p 2,149.60p 2,114.00p 2,140.00p 4142
12/02/2019 2,125.00p 2,125.00p 2,114.60p 2,125.00p 723
11/02/2019 2,120.00p 2,144.00p 2,090.00p 2,125.00p 4909
08/02/2019 2,105.00p 2,134.50p 2,098.40p 2,120.00p 604
07/02/2019 2,115.00p 2,115.00p 2,090.60p 2,105.00p 247
06/02/2019 2,115.00p 2,148.80p 2,110.00p 2,115.00p 3246
05/02/2019 2,105.00p 2,138.20p 2,095.00p 2,110.00p 2841
04/02/2019 2,095.00p 2,129.40p 2,095.00p 2,105.00p 1440
01/02/2019 2,100.00p 2,128.20p 2,095.00p 2,095.00p 5269
31/01/2019 2,095.00p 2,120.00p 2,081.60p 2,100.00p 2481
30/01/2019 2,075.00p 2,110.00p 2,057.50p 2,090.00p 3343
29/01/2019 2,090.00p 2,097.60p 2,070.00p 2,085.00p 3487
28/01/2019 2,080.00p 2,116.40p 2,080.00p 2,095.00p 1665
25/01/2019 2,050.00p 2,099.28p 2,050.00p 2,080.00p 3150
24/01/2019 2,050.00p 2,080.00p 2,045.56p 2,050.00p 1200
23/01/2019 2,050.00p 2,079.40p 2,041.30p 2,050.00p 2706
22/01/2019 2,055.00p 2,076.40p 2,050.00p 2,050.00p 1238
21/01/2019 2,055.00p 2,074.50p 2,042.50p 2,055.00p 5024
18/01/2019 2,045.00p 2,079.50p 2,036.50p 2,055.00p 1994
17/01/2019 2,060.00p 2,083.40p 2,026.50p 2,045.00p 962
16/01/2019 2,020.00p 2,060.00p 2,020.00p 2,060.00p 1414
15/01/2019 2,030.00p 2,038.90p 2,030.00p 2,035.00p 1569
14/01/2019 2,020.00p 2,054.50p 1,997.50p 2,025.00p 7214
11/01/2019 2,040.00p 2,060.00p 2,014.00p 2,040.00p 1340
10/01/2019 2,025.00p 2,049.60p 2,016.40p 2,040.00p 2372
09/01/2019 2,015.00p 2,050.00p 2,015.00p 2,040.00p 1801
08/01/2019 1,990.00p 2,017.25p 1,990.00p 2,010.00p 13476
07/01/2019 1,980.00p 1,996.10p 1,946.65p 1,990.00p 4358
04/01/2019 1,980.00p 1,982.00p 1,960.00p 1,980.00p 3250
03/01/2019 1,980.00p 1,997.20p 1,980.00p 1,985.00p 348
02/01/2019 1,965.00p 1,989.60p 1,950.00p 1,975.00p 2847
31/12/2018 1,957.50p 1,970.00p 1,954.80p 1,970.00p 2491
28/12/2018 1,955.00p 1,979.50p 1,930.00p 1,957.50p 1483
27/12/2018 1,965.00p 1,989.50p 1,925.00p 1,955.00p 4976
24/12/2018 1,960.00p 1,965.00p 1,930.00p 1,960.00p 5848
21/12/2018 1,975.00p 1,975.00p 1,930.60p 1,960.00p 4382
20/12/2018 1,970.00p 1,975.20p 1,940.60p 1,975.00p 2466
19/12/2018 1,975.00p 2,010.00p 1,975.00p 2,005.00p 2602
18/12/2018 2,020.00p 2,021.60p 1,961.80p 1,975.00p 3858
17/12/2018 2,050.00p 2,057.60p 2,010.00p 2,020.00p 1517

*Close Price adjusted for both dividends and splits