RIT Capital Partners

(RCP)
Sector: Closed End Investments
1,864.00p
4.00p 0.22
Last updated: 16:40:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 1,860.00p 1,868.40p 1,842.00p 1,864.00p 181,716
07/11/2024 1,842.00p 1,862.00p 1,842.00p 1,860.00p 172,136
06/11/2024 1,844.00p 1,890.00p 1,844.00p 1,850.00p 219,891
05/11/2024 1,832.00p 1,856.00p 1,824.00p 1,842.00p 179,734
04/11/2024 1,826.00p 1,840.00p 1,812.00p 1,830.00p 313,641
01/11/2024 1,846.00p 1,866.00p 1,824.00p 1,830.00p 317,499
31/10/2024 1,838.00p 1,858.00p 1,826.00p 1,852.00p 185,847
30/10/2024 1,850.00p 1,874.00p 1,828.00p 1,860.00p 178,341
29/10/2024 1,866.00p 1,876.00p 1,844.00p 1,860.00p 574,162
28/10/2024 1,850.00p 1,868.32p 1,842.00p 1,866.00p 409,597
25/10/2024 1,834.00p 1,858.00p 1,826.00p 1,858.00p 208,919
24/10/2024 1,834.00p 1,854.00p 1,826.00p 1,832.00p 294,561
23/10/2024 1,848.00p 1,848.00p 1,824.00p 1,832.00p 249,252
22/10/2024 1,830.00p 1,854.00p 1,808.00p 1,852.00p 336,853
21/10/2024 1,798.00p 1,836.00p 1,798.00p 1,820.00p 277,544
18/10/2024 1,772.00p 1,824.00p 1,764.00p 1,824.00p 265,419
17/10/2024 1,742.00p 1,788.00p 1,738.16p 1,784.00p 368,546
16/10/2024 1,750.00p 1,766.00p 1,730.00p 1,730.00p 234,881
15/10/2024 1,760.00p 1,772.00p 1,745.00p 1,746.00p 211,461
14/10/2024 1,762.00p 1,770.00p 1,754.05p 1,758.00p 257,639
11/10/2024 1,776.00p 1,784.00p 1,756.46p 1,770.00p 255,435
10/10/2024 1,802.00p 1,812.00p 1,764.00p 1,770.00p 137,734
09/10/2024 1,806.00p 1,808.00p 1,790.00p 1,794.00p 115,990
08/10/2024 1,800.00p 1,817.84p 1,782.00p 1,786.00p 212,448
07/10/2024 1,830.00p 1,830.00p 1,802.00p 1,806.00p 201,256
04/10/2024 1,816.00p 1,834.33p 1,804.00p 1,822.00p 189,565
03/10/2024 1,794.00p 1,820.00p 1,794.00p 1,820.00p 147,775
02/10/2024 1,810.00p 1,826.00p 1,797.60p 1,820.00p 138,918
01/10/2024 1,812.00p 1,838.00p 1,804.00p 1,816.00p 171,281
30/09/2024 1,840.00p 1,858.00p 1,810.00p 1,836.00p 234,037
27/09/2024 1,830.00p 1,856.00p 1,825.58p 1,856.00p 256,069
26/09/2024 1,818.00p 1,848.00p 1,814.00p 1,826.00p 190,016
25/09/2024 1,804.00p 1,828.00p 1,804.00p 1,810.00p 191,614
24/09/2024 1,824.00p 1,840.00p 1,807.00p 1,822.00p 183,258
23/09/2024 1,838.00p 1,840.00p 1,804.92p 1,810.00p 174,290
20/09/2024 1,846.00p 1,846.00p 1,819.18p 1,832.00p 216,239
19/09/2024 1,836.00p 1,856.00p 1,822.66p 1,846.00p 219,035
18/09/2024 1,822.00p 1,838.86p 1,817.05p 1,818.00p 192,109
17/09/2024 1,830.00p 1,856.00p 1,790.00p 1,834.00p 227,216
16/09/2024 1,820.00p 1,834.00p 1,795.95p 1,828.00p 244,760
13/09/2024 1,782.00p 1,816.00p 1,782.00p 1,794.00p 118,158
12/09/2024 1,800.00p 1,810.00p 1,787.80p 1,782.00p 161,799
11/09/2024 1,770.00p 1,799.92p 1,768.00p 1,774.00p 218,678
10/09/2024 1,800.00p 1,803.00p 1,772.00p 1,774.00p 255,957
09/09/2024 1,792.00p 1,802.00p 1,780.00p 1,794.00p 181,441
06/09/2024 1,790.00p 1,807.69p 1,776.00p 1,786.00p 124,544
05/09/2024 1,830.00p 1,830.00p 1,796.00p 1,796.00p 113,452
04/09/2024 1,780.00p 1,830.25p 1,766.00p 1,820.00p 177,150
03/09/2024 1,788.00p 1,806.00p 1,784.00p 1,790.00p 267,883
02/09/2024 1,822.00p 1,836.00p 1,788.00p 1,824.00p 289,961
30/08/2024 1,832.00p 1,846.00p 1,822.00p 1,824.00p 200,931
29/08/2024 1,836.00p 1,842.00p 1,823.98p 1,826.00p 112,762
28/08/2024 1,830.00p 1,840.00p 1,822.00p 1,822.00p 231,380
27/08/2024 1,836.00p 1,846.00p 1,700.00p 1,832.00p 188,521
26/08/2024 1,846.00p 1,870.00p 1,841.46p 1,852.00p 147,180
23/08/2024 1,846.00p 1,870.00p 1,841.46p 1,852.00p 147,180
22/08/2024 1,846.00p 1,870.00p 1,841.46p 1,852.00p 147,180
21/08/2024 1,830.00p 1,864.00p 1,830.00p 1,864.00p 210,473
20/08/2024 1,852.00p 1,866.00p 1,830.00p 1,830.00p 133,483
19/08/2024 1,856.00p 1,870.00p 1,850.00p 1,870.00p 88,960
16/08/2024 1,864.00p 1,882.00p 1,864.00p 1,870.00p 481,438
15/08/2024 1,854.00p 1,880.00p 1,846.00p 1,868.00p 144,156
14/08/2024 1,830.00p 1,852.55p 1,824.00p 1,850.00p 106,026
13/08/2024 1,826.00p 1,832.00p 1,814.00p 1,830.00p 169,580
12/08/2024 1,866.00p 1,866.00p 1,804.00p 1,824.00p 161,545
09/08/2024 1,834.00p 1,856.00p 1,832.00p 1,856.00p 87,846
08/08/2024 1,828.00p 1,846.80p 1,824.00p 1,842.00p 187,315
07/08/2024 1,856.00p 1,860.00p 1,830.00p 1,848.00p 153,391
06/08/2024 1,860.00p 1,871.64p 1,822.92p 1,848.00p 168,966
05/08/2024 1,864.00p 1,864.00p 1,814.00p 1,846.00p 296,441
02/08/2024 1,890.00p 1,900.00p 1,868.00p 1,874.00p 141,390
01/08/2024 1,910.00p 1,960.00p 1,896.00p 1,920.00p 186,641
31/07/2024 1,920.00p 1,936.00p 1,904.00p 1,914.00p 183,470
30/07/2024 1,886.00p 1,914.00p 1,870.00p 1,900.00p 159,274
29/07/2024 1,890.00p 1,918.00p 1,884.00p 1,900.00p 229,010
26/07/2024 1,830.00p 1,900.00p 1,818.00p 1,838.00p 190,974
25/07/2024 1,848.00p 1,848.40p 1,830.00p 1,838.00p 154,870
24/07/2024 1,864.00p 1,876.00p 1,840.00p 1,840.00p 114,115
23/07/2024 1,860.00p 1,876.00p 1,852.00p 1,874.00p 177,830
22/07/2024 1,880.00p 1,895.44p 1,862.00p 1,862.00p 193,749
19/07/2024 1,896.00p 1,899.88p 1,870.00p 1,884.00p 89,438
18/07/2024 1,900.00p 1,922.00p 1,900.00p 1,900.00p 193,090
17/07/2024 1,906.00p 1,906.00p 1,894.00p 1,902.00p 90,006
16/07/2024 1,890.00p 1,908.00p 1,880.16p 1,904.00p 175,123
15/07/2024 1,904.00p 1,910.00p 1,884.55p 1,900.00p 109,588
12/07/2024 1,916.00p 1,922.00p 1,904.00p 1,910.00p 109,342
11/07/2024 1,920.00p 1,921.76p 1,908.00p 1,910.00p 409,110
10/07/2024 1,894.00p 1,924.00p 1,884.00p 1,924.00p 196,090
09/07/2024 1,886.00p 1,892.00p 1,876.24p 1,890.00p 97,649
08/07/2024 1,866.00p 1,885.56p 1,864.00p 1,882.00p 196,937
05/07/2024 1,876.00p 1,916.00p 1,860.00p 1,870.00p 195,010
04/07/2024 1,872.00p 1,880.00p 1,863.68p 1,880.00p 150,370
03/07/2024 1,852.00p 1,872.00p 1,838.00p 1,872.00p 166,413
02/07/2024 1,820.00p 1,848.00p 1,818.00p 1,846.00p 270,760
01/07/2024 1,822.00p 1,836.00p 1,814.00p 1,820.00p 126,097
28/06/2024 1,816.00p 1,830.00p 1,816.00p 1,820.00p 195,476
27/06/2024 1,840.00p 1,840.00p 1,810.00p 1,818.00p 127,966
26/06/2024 1,820.00p 1,830.00p 1,814.00p 1,818.00p 242,606
25/06/2024 1,824.00p 1,838.00p 1,816.00p 1,820.00p 199,105
24/06/2024 1,818.00p 1,836.67p 1,818.00p 1,830.00p 190,108
21/06/2024 1,832.00p 1,834.00p 1,814.00p 1,820.00p 201,742
20/06/2024 1,820.00p 1,846.00p 1,820.00p 1,826.00p 223,463
19/06/2024 1,810.00p 1,838.03p 1,810.00p 1,824.00p 215,467
18/06/2024 1,754.00p 1,828.00p 1,754.00p 1,816.00p 294,933
17/06/2024 1,778.00p 1,784.00p 1,750.00p 1,754.00p 256,176
14/06/2024 1,784.00p 1,788.12p 1,766.00p 1,770.00p 131,041
13/06/2024 1,786.00p 1,816.00p 1,778.00p 1,778.00p 232,345
12/06/2024 1,768.00p 1,794.00p 1,750.00p 1,790.00p 224,055
11/06/2024 1,782.00p 1,790.00p 1,766.00p 1,770.00p 172,561
10/06/2024 1,788.00p 1,800.98p 1,774.00p 1,778.00p 197,752
07/06/2024 1,788.00p 1,816.00p 1,779.81p 1,790.00p 556,238
06/06/2024 1,800.00p 1,815.56p 1,791.12p 1,798.00p 205,754
05/06/2024 1,810.00p 1,832.00p 1,796.00p 1,804.00p 268,698
04/06/2024 1,816.00p 1,828.80p 1,800.00p 1,812.00p 153,813
03/06/2024 1,832.00p 1,834.48p 1,815.15p 1,824.00p 280,363
31/05/2024 1,840.00p 1,840.00p 1,814.00p 1,828.00p 81,546
30/05/2024 1,794.00p 1,834.00p 1,794.00p 1,830.00p 274,512
29/05/2024 1,824.00p 1,842.00p 1,798.00p 1,798.00p 134,421
28/05/2024 1,844.00p 1,852.00p 1,823.00p 1,828.00p 178,665
27/05/2024 1,848.00p 1,856.00p 1,834.00p 1,840.00p 195,372
24/05/2024 1,848.00p 1,856.00p 1,834.00p 1,840.00p 195,372
23/05/2024 1,882.00p 1,894.00p 1,850.00p 1,850.00p 193,896
22/05/2024 1,900.00p 1,950.00p 1,868.00p 1,886.00p 114,498
21/05/2024 1,926.00p 1,926.00p 1,900.00p 1,906.00p 73,889
20/05/2024 1,906.00p 1,926.00p 1,906.00p 1,922.00p 128,955
17/05/2024 1,912.00p 1,922.00p 1,786.00p 1,910.00p 116,977
16/05/2024 1,910.00p 1,930.00p 1,906.99p 1,920.00p 191,101
15/05/2024 1,940.00p 1,940.00p 1,910.00p 1,922.00p 101,734
14/05/2024 1,950.00p 1,952.00p 1,924.50p 1,930.00p 150,295
13/05/2024 1,960.00p 1,970.00p 1,910.00p 1,950.00p 202,368
10/05/2024 1,966.00p 1,980.00p 1,964.00p 1,968.00p 142,515