Ruffer Investment Company Ltd Red PTG Pref Shares
(RICA)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
08/10/2025
|
296.00p
|
297.48p
|
293.50p
|
295.00p
|
692,195
|
|
07/10/2025
|
296.00p
|
298.00p
|
294.00p
|
296.50p
|
476,847
|
|
06/10/2025
|
296.00p
|
299.00p
|
294.35p
|
298.00p
|
769,313
|
|
03/10/2025
|
295.50p
|
300.50p
|
293.00p
|
298.00p
|
1,276,943
|
|
02/10/2025
|
294.50p
|
306.00p
|
294.02p
|
297.00p
|
733,920
|
|
01/10/2025
|
289.00p
|
297.50p
|
289.00p
|
296.00p
|
1,093,764
|
|
30/09/2025
|
290.00p
|
296.50p
|
289.50p
|
293.00p
|
571,705
|
|
29/09/2025
|
289.00p
|
291.24p
|
288.50p
|
291.00p
|
1,064,596
|
|
26/09/2025
|
287.50p
|
292.00p
|
287.50p
|
289.00p
|
638,877
|
|
25/09/2025
|
288.50p
|
289.50p
|
287.71p
|
288.50p
|
976,916
|
|
24/09/2025
|
287.00p
|
293.10p
|
286.50p
|
288.50p
|
348,873
|
|
23/09/2025
|
284.50p
|
289.69p
|
284.50p
|
288.00p
|
495,288
|
|
22/09/2025
|
286.50p
|
289.00p
|
284.50p
|
287.50p
|
2,100,968
|
|
19/09/2025
|
288.00p
|
301.50p
|
286.50p
|
287.50p
|
836,457
|
|
18/09/2025
|
288.00p
|
290.50p
|
286.50p
|
287.50p
|
464,434
|
|
17/09/2025
|
287.50p
|
288.50p
|
286.50p
|
288.50p
|
403,607
|
|
16/09/2025
|
287.50p
|
288.30p
|
287.00p
|
287.50p
|
520,642
|
|
15/09/2025
|
287.00p
|
288.74p
|
286.00p
|
287.50p
|
791,763
|
|
12/09/2025
|
286.50p
|
288.50p
|
285.00p
|
288.50p
|
583,459
|
|
11/09/2025
|
286.00p
|
287.25p
|
284.50p
|
286.50p
|
607,343
|
|
10/09/2025
|
285.50p
|
286.50p
|
284.50p
|
286.00p
|
812,108
|
|
09/09/2025
|
284.50p
|
286.15p
|
284.50p
|
285.50p
|
516,021
|
|
08/09/2025
|
284.00p
|
286.33p
|
284.00p
|
285.00p
|
633,492
|
|
05/09/2025
|
284.00p
|
285.00p
|
282.00p
|
285.00p
|
336,591
|
|
04/09/2025
|
284.00p
|
285.25p
|
282.50p
|
284.50p
|
563,670
|
|
03/09/2025
|
283.50p
|
285.37p
|
283.00p
|
283.50p
|
437,065
|
|
02/09/2025
|
285.00p
|
286.41p
|
283.50p
|
284.50p
|
608,463
|
|
01/09/2025
|
284.00p
|
287.58p
|
282.00p
|
285.00p
|
353,328
|
|
29/08/2025
|
282.00p
|
286.50p
|
282.00p
|
284.50p
|
338,680
|
|
28/08/2025
|
284.00p
|
285.00p
|
282.00p
|
284.50p
|
341,961
|
|
27/08/2025
|
283.50p
|
286.66p
|
283.50p
|
284.50p
|
503,551
|
|
26/08/2025
|
284.00p
|
286.00p
|
283.50p
|
284.00p
|
450,771
|
|
25/08/2025
|
283.50p
|
285.50p
|
283.50p
|
285.00p
|
375,077
|
|
22/08/2025
|
283.50p
|
285.50p
|
283.50p
|
285.00p
|
375,077
|
|
21/08/2025
|
282.50p
|
285.82p
|
282.50p
|
284.00p
|
545,356
|
|
20/08/2025
|
285.00p
|
287.00p
|
282.50p
|
284.50p
|
893,947
|
|
19/08/2025
|
284.00p
|
288.00p
|
283.00p
|
285.50p
|
463,527
|
|
18/08/2025
|
284.50p
|
287.96p
|
282.50p
|
284.50p
|
459,230
|
|
15/08/2025
|
284.00p
|
289.00p
|
283.87p
|
285.00p
|
282,453
|
|
14/08/2025
|
282.50p
|
285.50p
|
282.50p
|
284.50p
|
538,137
|
|
13/08/2025
|
283.00p
|
286.05p
|
283.00p
|
284.50p
|
730,774
|
|
12/08/2025
|
284.50p
|
287.00p
|
284.00p
|
284.50p
|
499,336
|
|
11/08/2025
|
286.00p
|
286.00p
|
283.50p
|
284.50p
|
643,177
|
|
08/08/2025
|
284.00p
|
285.66p
|
283.40p
|
285.00p
|
600,549
|
|
07/08/2025
|
283.00p
|
286.52p
|
283.00p
|
285.00p
|
495,370
|
|
06/08/2025
|
283.00p
|
284.50p
|
282.00p
|
284.50p
|
601,325
|
|
05/08/2025
|
285.00p
|
289.00p
|
282.00p
|
284.00p
|
982,189
|
|
04/08/2025
|
284.50p
|
287.00p
|
282.50p
|
284.50p
|
481,703
|
|
01/08/2025
|
283.50p
|
286.00p
|
283.38p
|
284.00p
|
511,352
|
|
31/07/2025
|
286.00p
|
286.00p
|
284.50p
|
285.00p
|
33,201
|
|
30/07/2025
|
284.00p
|
285.50p
|
283.00p
|
285.00p
|
652,392
|
|
29/07/2025
|
283.00p
|
285.01p
|
282.50p
|
284.50p
|
565,455
|
|
28/07/2025
|
285.00p
|
289.00p
|
282.78p
|
284.50p
|
910,549
|
|
25/07/2025
|
289.50p
|
289.50p
|
283.00p
|
285.00p
|
472,060
|
|
24/07/2025
|
286.50p
|
288.50p
|
283.21p
|
284.50p
|
597,460
|
|
23/07/2025
|
283.00p
|
285.00p
|
282.50p
|
283.50p
|
577,603
|
|
22/07/2025
|
283.00p
|
288.00p
|
282.00p
|
283.50p
|
650,357
|
|
21/07/2025
|
282.50p
|
284.00p
|
282.00p
|
283.00p
|
494,527
|
|
18/07/2025
|
284.00p
|
286.00p
|
282.92p
|
283.50p
|
488,629
|
|
17/07/2025
|
283.00p
|
285.00p
|
282.50p
|
283.50p
|
575,068
|
|
16/07/2025
|
283.50p
|
284.50p
|
282.94p
|
283.50p
|
447,010
|
|
15/07/2025
|
284.00p
|
285.00p
|
282.00p
|
283.00p
|
646,708
|
|
14/07/2025
|
282.50p
|
286.50p
|
281.50p
|
283.00p
|
580,058
|
|
11/07/2025
|
282.00p
|
283.50p
|
281.00p
|
282.00p
|
424,908
|
|
10/07/2025
|
282.00p
|
284.52p
|
282.00p
|
282.50p
|
633,384
|
|
09/07/2025
|
285.00p
|
285.06p
|
282.50p
|
283.50p
|
566,311
|
|
08/07/2025
|
283.50p
|
287.00p
|
282.00p
|
283.50p
|
647,031
|
|
07/07/2025
|
282.00p
|
285.49p
|
282.00p
|
283.50p
|
453,843
|
|
04/07/2025
|
284.00p
|
287.00p
|
282.00p
|
283.00p
|
490,549
|
|
03/07/2025
|
283.00p
|
285.50p
|
281.50p
|
283.00p
|
293,077
|
|
02/07/2025
|
285.00p
|
286.00p
|
283.00p
|
283.00p
|
359,611
|
|
01/07/2025
|
284.50p
|
287.00p
|
282.50p
|
285.50p
|
445,170
|
|
30/06/2025
|
283.50p
|
289.04p
|
283.00p
|
284.00p
|
939,378
|
|
27/06/2025
|
286.00p
|
286.00p
|
283.00p
|
284.00p
|
493,456
|
|
26/06/2025
|
282.50p
|
286.00p
|
281.50p
|
285.50p
|
284,193
|
|
25/06/2025
|
286.50p
|
287.50p
|
283.50p
|
284.50p
|
343,213
|
|
24/06/2025
|
283.50p
|
286.00p
|
283.00p
|
284.50p
|
535,393
|
|
23/06/2025
|
284.00p
|
287.50p
|
282.50p
|
284.50p
|
461,302
|
|
20/06/2025
|
284.00p
|
285.50p
|
282.50p
|
284.50p
|
712,937
|
|
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
|