Market data

Select a section

Ruffer Investment Company Ltd Red PTG Pref Shares

(RICA)
Sector: Closed End Investments
270.50p
-1.00p -0.37
Last updated: 16:40:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
06/12/2024 271.00p 278.50p 270.10p 274.50p 590,508
05/12/2024 271.00p 274.50p 269.00p 274.50p 598,535
04/12/2024 268.50p 273.50p 268.50p 273.50p 924,836
03/12/2024 270.00p 273.00p 270.00p 272.50p 309,109
02/12/2024 272.00p 273.50p 269.50p 272.50p 608,757
29/11/2024 272.00p 272.50p 269.33p 272.50p 531,785
28/11/2024 270.00p 271.50p 269.00p 271.00p 458,884
27/11/2024 268.00p 271.34p 267.93p 271.00p 838,803
26/11/2024 267.50p 270.50p 267.50p 269.50p 837,544
25/11/2024 269.00p 270.50p 267.95p 269.50p 712,838
22/11/2024 268.50p 271.00p 267.50p 270.00p 925,939
21/11/2024 268.00p 270.50p 268.00p 270.00p 801,856
20/11/2024 269.00p 270.00p 267.73p 269.00p 1,126,135
19/11/2024 268.50p 270.50p 266.82p 270.50p 893,179
18/11/2024 269.00p 272.00p 268.50p 270.50p 720,510
15/11/2024 270.00p 271.50p 269.50p 270.50p 772,430
14/11/2024 270.00p 271.32p 269.50p 270.50p 584,318
13/11/2024 273.50p 273.50p 270.50p 270.50p 594,352
12/11/2024 270.00p 273.00p 270.00p 272.50p 647,511
11/11/2024 271.00p 275.00p 271.00p 273.00p 787,168
08/11/2024 272.00p 273.00p 270.50p 273.00p 848,290
07/11/2024 270.50p 275.38p 270.50p 272.50p 775,162
06/11/2024 280.00p 280.00p 270.94p 271.50p 763,072
05/11/2024 274.00p 274.00p 270.50p 270.50p 696,460
04/11/2024 274.00p 275.61p 272.50p 272.50p 785,514
01/11/2024 272.00p 278.00p 272.00p 273.50p 431,934
31/10/2024 273.50p 274.00p 271.60p 273.50p 681,098
30/10/2024 273.00p 277.29p 271.50p 274.00p 957,052
29/10/2024 274.50p 274.50p 272.00p 274.50p 787,248
28/10/2024 273.50p 275.50p 273.00p 274.50p 1,229,541
25/10/2024 275.00p 276.00p 273.26p 276.00p 1,088,702
24/10/2024 274.50p 276.00p 272.50p 274.50p 630,720
23/10/2024 273.00p 274.50p 271.30p 274.00p 1,134,902
22/10/2024 272.00p 274.00p 270.10p 274.00p 1,265,920
21/10/2024 272.00p 273.00p 270.50p 273.00p 1,083,643
18/10/2024 273.00p 274.00p 271.25p 274.00p 990,244
17/10/2024 270.00p 273.50p 270.00p 273.50p 2,560,394
16/10/2024 279.00p 279.00p 269.00p 269.00p 1,315,905
15/10/2024 275.50p 276.04p 271.50p 274.50p 1,304,385
14/10/2024 277.00p 278.50p 274.00p 277.00p 1,337,897
11/10/2024 275.50p 278.50p 274.00p 278.50p 579,761
10/10/2024 276.00p 278.50p 272.00p 277.50p 1,004,136
09/10/2024 278.00p 279.99p 276.00p 278.50p 860,534
08/10/2024 280.00p 280.00p 275.00p 279.00p 886,719
07/10/2024 278.00p 284.50p 278.00p 279.00p 1,336,713
04/10/2024 279.00p 281.00p 278.00p 278.50p 925,309
03/10/2024 279.50p 281.00p 277.50p 280.00p 942,426
02/10/2024 279.00p 279.00p 274.25p 279.00p 734,969
01/10/2024 275.50p 279.01p 274.00p 277.50p 707,590
30/09/2024 282.00p 282.00p 275.59p 278.00p 1,002,953
27/09/2024 277.50p 279.00p 275.34p 279.00p 606,912
26/09/2024 282.00p 282.00p 274.00p 276.00p 641,248
25/09/2024 273.50p 278.00p 273.50p 278.00p 949,579
24/09/2024 280.00p 280.00p 273.00p 274.00p 1,193,432
23/09/2024 272.50p 278.00p 272.50p 276.00p 1,131,580
20/09/2024 275.00p 278.49p 273.00p 275.50p 1,707,621
19/09/2024 275.00p 281.00p 275.00p 277.50p 998,406
18/09/2024 278.00p 279.00p 277.00p 279.00p 849,113
17/09/2024 275.50p 280.00p 275.50p 278.00p 906,743
16/09/2024 275.00p 282.00p 275.00p 279.00p 1,275,539
13/09/2024 278.50p 283.00p 274.68p 277.50p 860,941
12/09/2024 280.00p 284.00p 276.10p 277.50p 793,385
11/09/2024 272.50p 277.50p 272.50p 274.50p 874,182
10/09/2024 279.50p 280.00p 273.50p 274.50p 1,481,039
09/09/2024 283.50p 283.50p 274.00p 275.00p 549,682
06/09/2024 276.00p 278.50p 273.50p 275.00p 767,365
05/09/2024 276.00p 277.72p 273.00p 276.00p 385,954
04/09/2024 276.00p 281.00p 274.24p 277.00p 683,687
03/09/2024 276.50p 279.00p 275.00p 276.50p 813,040
02/09/2024 281.50p 281.50p 274.00p 274.50p 676,651
30/08/2024 277.50p 281.50p 274.50p 277.00p 554,742
29/08/2024 279.50p 280.00p 274.07p 277.00p 728,473
28/08/2024 275.50p 278.00p 273.44p 277.00p 933,340
27/08/2024 272.50p 279.50p 272.50p 275.50p 696,513
26/08/2024 277.00p 277.00p 275.00p 276.00p 519,910
23/08/2024 277.00p 277.00p 275.00p 276.00p 519,910
22/08/2024 277.00p 277.00p 275.00p 276.00p 519,910
21/08/2024 275.50p 277.53p 275.01p 277.00p 841,167
20/08/2024 279.00p 279.50p 276.00p 277.00p 723,427
19/08/2024 281.00p 281.83p 277.68p 278.00p 493,100
16/08/2024 280.00p 285.00p 278.98p 281.50p 530,069
15/08/2024 285.00p 285.00p 278.00p 282.00p 670,054
14/08/2024 286.50p 288.38p 278.00p 280.00p 908,823
13/08/2024 285.00p 289.50p 283.00p 285.50p 593,645
12/08/2024 286.00p 287.73p 284.00p 286.00p 713,196
09/08/2024 288.00p 288.00p 284.29p 287.50p 656,152
08/08/2024 286.00p 288.52p 285.00p 287.50p 582,955
07/08/2024 282.50p 288.50p 282.50p 287.50p 968,090
06/08/2024 283.50p 288.50p 282.00p 285.50p 1,301,796
05/08/2024 277.00p 289.50p 271.83p 282.00p 2,444,077
02/08/2024 275.00p 278.50p 275.00p 277.00p 1,559,764
01/08/2024 275.50p 279.00p 275.50p 279.00p 904,855
31/07/2024 275.00p 276.50p 273.96p 276.50p 892,732
30/07/2024 274.00p 274.53p 272.50p 274.50p 781,674
29/07/2024 273.00p 274.00p 272.00p 274.00p 1,168,198
26/07/2024 271.00p 273.00p 270.23p 271.50p 3,825,368
25/07/2024 273.00p 273.00p 269.76p 271.50p 1,008,309
24/07/2024 270.50p 271.29p 268.50p 271.00p 925,561
23/07/2024 271.50p 271.50p 270.30p 271.00p 657,480
22/07/2024 271.00p 273.00p 270.50p 271.50p 831,363
19/07/2024 270.50p 272.50p 270.50p 272.00p 312,193
18/07/2024 271.50p 272.76p 269.00p 272.50p 902,601

Market data

Select a section