Ruffer Investment Company Ltd Red PTG Pref Shares
(RICA)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
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
|
|
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
|