Market data

Select a section

Ruffer Investment Company Ltd Red PTG Pref Shares

(RICA)
Sector: Closed End Investments
269.50p
0.00p 0.00
Last updated: 12:22:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 270.00p 271.50p 268.39p 271.50p 1,292,907
16/07/2024 268.00p 270.30p 266.50p 269.50p 673,637
15/07/2024 268.00p 272.00p 268.00p 272.00p 576,439
12/07/2024 268.00p 272.20p 268.00p 271.00p 617,853
11/07/2024 268.00p 271.50p 268.00p 271.50p 649,747
10/07/2024 269.00p 271.35p 269.00p 270.50p 772,054
09/07/2024 269.00p 272.00p 269.00p 271.00p 809,702
08/07/2024 268.00p 273.00p 268.00p 271.50p 594,117
05/07/2024 267.50p 274.00p 267.50p 271.00p 868,927
04/07/2024 268.50p 272.50p 268.50p 271.50p 701,020
03/07/2024 268.00p 271.00p 268.00p 271.00p 778,755
02/07/2024 269.50p 272.00p 269.00p 271.50p 803,639
01/07/2024 271.00p 273.35p 269.50p 271.50p 462,021
28/06/2024 270.50p 272.50p 269.00p 270.50p 997,375
27/06/2024 269.00p 271.00p 269.00p 270.00p 907,961
26/06/2024 271.00p 274.50p 269.13p 270.50p 907,376
25/06/2024 272.00p 272.00p 269.00p 272.00p 988,498
24/06/2024 270.50p 274.00p 270.18p 272.00p 484,083
21/06/2024 270.50p 273.50p 270.50p 273.50p 720,909
20/06/2024 269.50p 273.50p 269.50p 273.50p 757,358
19/06/2024 271.00p 274.50p 269.17p 274.50p 993,372
18/06/2024 267.50p 272.00p 267.50p 272.00p 990,098
17/06/2024 270.00p 271.50p 269.00p 270.50p 805,567
14/06/2024 268.00p 270.30p 268.00p 270.00p 955,233
13/06/2024 268.00p 270.50p 268.00p 270.50p 802,650
12/06/2024 269.00p 273.00p 269.00p 271.50p 671,847
11/06/2024 272.00p 273.00p 269.25p 270.50p 1,594,935
10/06/2024 271.50p 275.00p 271.50p 273.00p 1,039,663
07/06/2024 276.00p 276.00p 272.50p 273.00p 628,889
06/06/2024 276.00p 276.00p 272.00p 274.50p 631,097
05/06/2024 270.00p 274.50p 270.00p 274.50p 664,878
04/06/2024 270.00p 275.50p 270.00p 274.00p 771,052
03/06/2024 271.50p 276.00p 271.50p 274.50p 1,255,386
31/05/2024 274.00p 275.02p 271.50p 274.50p 565,012
30/05/2024 271.00p 275.00p 271.00p 274.00p 964,491
29/05/2024 272.50p 275.00p 272.10p 274.00p 776,714
28/05/2024 278.00p 278.00p 272.50p 274.50p 1,082,977
27/05/2024 277.50p 278.00p 272.50p 274.00p 1,411,273

Market data

Select a section