Market data

Select a section

Ruffer Investment Company Ltd Red PTG Pref Shares

(RICA)
Sector: Closed End Investments
284.50p
-0.50p -0.18
Last updated: 16:40:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/06/2025 286.00p 287.00p 283.00p 284.50p 272,121
18/06/2025 283.50p 286.97p 282.50p 285.00p 732,662
17/06/2025 286.00p 286.00p 282.00p 284.00p 479,634
16/06/2025 285.00p 286.50p 282.50p 284.00p 689,322
13/06/2025 283.00p 285.00p 282.50p 284.50p 542,623
12/06/2025 283.00p 284.74p 281.00p 283.50p 365,519
11/06/2025 278.50p 283.50p 278.50p 283.00p 923,808
10/06/2025 281.50p 282.00p 279.00p 281.00p 673,171
09/06/2025 282.00p 283.00p 279.50p 281.50p 684,570
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

Market data

Select a section