Ruffer Investment Company Ltd Red PTG Pref Shares
(RICA)
Sector: Closed End Investments
Historic Prices - up to 10 years
06/06/2025
|
280.50p
|
282.74p
|
280.50p
|
282.50p
|
344,597
|
05/06/2025
|
282.00p
|
283.50p
|
279.58p
|
282.00p
|
660,729
|
04/06/2025
|
281.00p
|
283.00p
|
279.00p
|
282.50p
|
391,917
|
03/06/2025
|
280.50p
|
284.00p
|
279.50p
|
281.00p
|
818,154
|
02/06/2025
|
279.00p
|
284.00p
|
279.00p
|
281.00p
|
423,510
|
30/05/2025
|
279.00p
|
284.50p
|
279.00p
|
280.00p
|
405,851
|
29/05/2025
|
280.00p
|
284.50p
|
279.50p
|
281.00p
|
675,406
|
28/05/2025
|
281.00p
|
282.00p
|
279.00p
|
281.00p
|
671,747
|
27/05/2025
|
278.50p
|
284.50p
|
278.50p
|
280.00p
|
607,574
|
26/05/2025
|
280.00p
|
283.50p
|
278.50p
|
280.00p
|
1,006,952
|
23/05/2025
|
280.00p
|
283.50p
|
278.50p
|
280.00p
|
512,605
|
22/05/2025
|
279.00p
|
283.00p
|
277.50p
|
280.00p
|
725,523
|
21/05/2025
|
276.50p
|
280.50p
|
276.50p
|
280.00p
|
581,396
|
20/05/2025
|
277.00p
|
281.66p
|
277.00p
|
279.50p
|
538,436
|
19/05/2025
|
277.50p
|
279.76p
|
276.87p
|
279.50p
|
633,824
|
16/05/2025
|
278.00p
|
280.56p
|
276.81p
|
279.50p
|
768,180
|
15/05/2025
|
278.00p
|
280.64p
|
276.50p
|
279.00p
|
677,908
|
14/05/2025
|
278.00p
|
280.00p
|
277.50p
|
278.50p
|
583,391
|
13/05/2025
|
278.00p
|
280.00p
|
277.78p
|
279.00p
|
682,737
|
12/05/2025
|
276.50p
|
279.50p
|
276.12p
|
279.00p
|
1,627,236
|
09/05/2025
|
279.00p
|
279.00p
|
277.00p
|
278.00p
|
2,137,064
|
08/05/2025
|
276.00p
|
283.00p
|
276.00p
|
279.50p
|
1,131,876
|
07/05/2025
|
278.50p
|
281.25p
|
276.92p
|
280.50p
|
1,078,637
|
06/05/2025
|
279.00p
|
279.00p
|
276.50p
|
278.50p
|
946,052
|
05/05/2025
|
277.00p
|
279.00p
|
275.50p
|
277.50p
|
1,067,001
|
02/05/2025
|
277.00p
|
279.00p
|
275.50p
|
277.50p
|
817,001
|
01/05/2025
|
279.00p
|
279.00p
|
275.50p
|
278.50p
|
567,213
|
30/04/2025
|
278.00p
|
280.00p
|
275.50p
|
277.50p
|
334,099
|
29/04/2025
|
279.50p
|
281.00p
|
276.00p
|
280.00p
|
393,055
|
28/04/2025
|
278.00p
|
282.00p
|
276.00p
|
280.00p
|
870,634
|
25/04/2025
|
279.50p
|
281.66p
|
278.03p
|
280.00p
|
667,118
|
24/04/2025
|
272.00p
|
281.57p
|
272.00p
|
279.00p
|
613,097
|
23/04/2025
|
278.00p
|
284.50p
|
275.50p
|
276.00p
|
745,885
|
22/04/2025
|
275.50p
|
282.00p
|
274.00p
|
276.00p
|
590,031
|
21/04/2025
|
278.00p
|
281.00p
|
275.15p
|
277.00p
|
582,572
|
18/04/2025
|
278.00p
|
281.00p
|
275.15p
|
277.00p
|
582,572
|
17/04/2025
|
278.00p
|
281.00p
|
275.15p
|
277.00p
|
582,572
|
16/04/2025
|
278.50p
|
282.00p
|
276.00p
|
277.00p
|
1,570,151
|
15/04/2025
|
277.50p
|
282.00p
|
274.50p
|
280.00p
|
803,699
|
14/04/2025
|
272.00p
|
279.00p
|
272.00p
|
277.50p
|
732,717
|
11/04/2025
|
273.00p
|
279.50p
|
273.00p
|
276.50p
|
631,884
|
10/04/2025
|
276.50p
|
281.50p
|
270.50p
|
275.50p
|
1,710,900
|
09/04/2025
|
290.50p
|
291.50p
|
280.00p
|
281.50p
|
2,107,605
|
08/04/2025
|
290.00p
|
294.68p
|
283.50p
|
285.00p
|
2,359,650
|
07/04/2025
|
284.00p
|
299.50p
|
282.24p
|
293.50p
|
3,294,708
|
04/04/2025
|
276.50p
|
289.00p
|
274.00p
|
284.00p
|
2,259,721
|
03/04/2025
|
275.50p
|
282.00p
|
274.30p
|
277.50p
|
1,263,396
|
02/04/2025
|
275.50p
|
278.50p
|
275.22p
|
277.00p
|
902,718
|
01/04/2025
|
275.00p
|
276.50p
|
274.81p
|
276.50p
|
1,007,967
|
31/03/2025
|
275.00p
|
277.28p
|
272.50p
|
277.00p
|
948,725
|
28/03/2025
|
275.50p
|
277.00p
|
274.31p
|
277.00p
|
633,111
|
27/03/2025
|
275.50p
|
277.00p
|
273.73p
|
277.00p
|
773,574
|
26/03/2025
|
276.00p
|
276.50p
|
274.00p
|
276.50p
|
1,171,159
|
25/03/2025
|
276.00p
|
276.00p
|
274.00p
|
276.00p
|
896,443
|
24/03/2025
|
274.00p
|
279.50p
|
273.10p
|
276.00p
|
1,098,249
|
21/03/2025
|
276.50p
|
277.50p
|
272.50p
|
272.50p
|
1,615,447
|
20/03/2025
|
277.50p
|
278.16p
|
275.50p
|
277.00p
|
1,281,820
|
19/03/2025
|
277.50p
|
279.50p
|
276.50p
|
279.00p
|
1,027,656
|
18/03/2025
|
276.00p
|
278.00p
|
276.00p
|
278.00p
|
847,517
|
17/03/2025
|
276.50p
|
279.00p
|
275.00p
|
277.50p
|
726,949
|
14/03/2025
|
275.00p
|
279.01p
|
275.00p
|
278.00p
|
868,254
|
13/03/2025
|
278.00p
|
278.36p
|
274.50p
|
277.00p
|
855,551
|
12/03/2025
|
274.50p
|
278.50p
|
274.50p
|
278.50p
|
805,589
|
11/03/2025
|
275.00p
|
278.00p
|
274.87p
|
276.50p
|
1,414,860
|
10/03/2025
|
276.00p
|
277.50p
|
274.50p
|
276.00p
|
698,565
|
07/03/2025
|
276.50p
|
277.65p
|
274.00p
|
275.50p
|
1,485,736
|
06/03/2025
|
275.50p
|
277.00p
|
275.00p
|
276.50p
|
509,284
|
05/03/2025
|
278.00p
|
278.06p
|
276.00p
|
277.00p
|
773,938
|
04/03/2025
|
277.50p
|
279.50p
|
275.50p
|
277.50p
|
1,388,533
|
03/03/2025
|
277.00p
|
279.00p
|
276.00p
|
277.50p
|
738,175
|
28/02/2025
|
277.00p
|
278.35p
|
277.00p
|
277.50p
|
1,978,781
|
27/02/2025
|
278.50p
|
279.50p
|
277.50p
|
278.50p
|
1,121,163
|
26/02/2025
|
277.50p
|
282.12p
|
277.50p
|
279.50p
|
691,334
|
25/02/2025
|
277.50p
|
281.73p
|
277.50p
|
280.50p
|
750,967
|
24/02/2025
|
278.50p
|
281.00p
|
278.00p
|
280.50p
|
797,115
|
21/02/2025
|
279.50p
|
281.00p
|
278.50p
|
280.50p
|
511,240
|
20/02/2025
|
280.00p
|
281.18p
|
278.00p
|
280.00p
|
883,291
|
19/02/2025
|
281.00p
|
281.49p
|
277.50p
|
280.00p
|
524,331
|
18/02/2025
|
277.50p
|
281.00p
|
276.76p
|
281.00p
|
839,514
|
17/02/2025
|
277.50p
|
280.50p
|
276.00p
|
280.50p
|
907,037
|
14/02/2025
|
277.50p
|
280.50p
|
275.50p
|
280.50p
|
1,468,796
|
13/02/2025
|
278.00p
|
281.23p
|
277.74p
|
280.50p
|
1,209,722
|
12/02/2025
|
279.00p
|
281.26p
|
277.40p
|
277.50p
|
969,494
|
11/02/2025
|
280.50p
|
281.98p
|
276.00p
|
281.00p
|
540,685
|
10/02/2025
|
277.00p
|
280.50p
|
275.97p
|
279.00p
|
1,269,028
|
07/02/2025
|
276.50p
|
278.20p
|
275.50p
|
277.00p
|
585,772
|
06/02/2025
|
276.00p
|
277.50p
|
274.00p
|
277.00p
|
748,249
|
05/02/2025
|
274.50p
|
276.00p
|
273.38p
|
276.00p
|
753,146
|
04/02/2025
|
271.00p
|
276.00p
|
271.00p
|
276.00p
|
743,460
|
03/02/2025
|
272.50p
|
277.50p
|
272.50p
|
276.00p
|
635,070
|
31/01/2025
|
274.00p
|
277.50p
|
273.00p
|
275.00p
|
810,310
|
30/01/2025
|
272.50p
|
275.00p
|
272.50p
|
275.00p
|
844,226
|
29/01/2025
|
273.50p
|
277.00p
|
271.92p
|
274.50p
|
505,412
|
28/01/2025
|
274.50p
|
276.00p
|
274.00p
|
275.00p
|
927,487
|
27/01/2025
|
274.00p
|
276.50p
|
272.65p
|
275.00p
|
966,382
|
24/01/2025
|
271.50p
|
276.03p
|
269.69p
|
274.50p
|
1,112,081
|
23/01/2025
|
270.00p
|
275.00p
|
267.50p
|
275.00p
|
1,037,320
|
22/01/2025
|
269.50p
|
273.50p
|
267.50p
|
273.50p
|
672,747
|
21/01/2025
|
271.50p
|
272.00p
|
268.31p
|
271.00p
|
586,934
|
20/01/2025
|
270.50p
|
274.50p
|
267.00p
|
270.00p
|
863,835
|
17/01/2025
|
272.00p
|
272.00p
|
269.50p
|
270.50p
|
870,859
|
16/01/2025
|
271.00p
|
271.50p
|
267.50p
|
270.00p
|
1,466,692
|
15/01/2025
|
267.00p
|
270.00p
|
265.00p
|
270.00p
|
1,277,175
|
14/01/2025
|
266.00p
|
269.50p
|
262.75p
|
267.50p
|
1,102,010
|
13/01/2025
|
263.50p
|
265.00p
|
261.50p
|
265.00p
|
1,870,286
|
10/01/2025
|
262.50p
|
264.94p
|
262.50p
|
264.50p
|
1,030,810
|
09/01/2025
|
263.50p
|
267.20p
|
262.00p
|
265.00p
|
1,362,766
|
08/01/2025
|
263.00p
|
265.00p
|
261.50p
|
265.00p
|
982,357
|
07/01/2025
|
263.00p
|
265.00p
|
262.79p
|
264.00p
|
565,590
|
06/01/2025
|
265.00p
|
267.07p
|
264.00p
|
265.50p
|
855,687
|
03/01/2025
|
267.00p
|
267.00p
|
262.00p
|
265.50p
|
893,088
|
02/01/2025
|
266.00p
|
269.15p
|
265.53p
|
266.50p
|
526,507
|
01/01/2025
|
266.50p
|
268.05p
|
265.50p
|
268.00p
|
272,183
|
31/12/2024
|
266.50p
|
268.05p
|
265.50p
|
268.00p
|
272,183
|
30/12/2024
|
266.00p
|
269.50p
|
265.50p
|
268.00p
|
268,029
|
27/12/2024
|
267.50p
|
271.50p
|
266.50p
|
268.00p
|
302,044
|
26/12/2024
|
272.50p
|
273.00p
|
267.50p
|
269.50p
|
235,631
|
25/12/2024
|
272.50p
|
273.00p
|
267.50p
|
269.50p
|
235,631
|
24/12/2024
|
272.50p
|
273.00p
|
267.50p
|
269.50p
|
235,631
|
23/12/2024
|
268.00p
|
271.00p
|
265.50p
|
269.50p
|
570,876
|
20/12/2024
|
265.50p
|
272.50p
|
265.50p
|
271.50p
|
1,029,762
|
19/12/2024
|
266.50p
|
271.50p
|
264.88p
|
270.00p
|
1,030,062
|
18/12/2024
|
266.50p
|
270.50p
|
266.50p
|
269.50p
|
636,930
|
17/12/2024
|
270.00p
|
273.48p
|
268.25p
|
270.50p
|
763,271
|
16/12/2024
|
272.00p
|
273.00p
|
270.00p
|
272.50p
|
459,797
|
13/12/2024
|
273.00p
|
273.50p
|
271.50p
|
272.50p
|
422,179
|
12/12/2024
|
269.00p
|
273.40p
|
269.00p
|
272.00p
|
738,464
|
11/12/2024
|
269.50p
|
275.50p
|
269.50p
|
272.50p
|
626,593
|
10/12/2024
|
269.00p
|
275.50p
|
269.00p
|
274.50p
|
1,138,208
|
09/12/2024
|
271.00p
|
276.04p
|
269.00p
|
275.00p
|
695,222
|