Ruffer Investment Company Limited (RICA.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:36PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 268.50 | 271.50 | 268.50 | 271.50 | 271.50 | 458,681 |
| 02 May 2024 | 270.50 | 273.07 | 269.00 | 270.00 | 270.00 | 667,005 |
| 01 May 2024 | 271.00 | 273.48 | 269.00 | 271.00 | 271.00 | 912,581 |
| 30 Apr 2024 | 270.00 | 276.00 | 269.70 | 273.00 | 273.00 | 681,633 |
| 29 Apr 2024 | 272.00 | 276.00 | 271.50 | 275.00 | 275.00 | 546,914 |
| 26 Apr 2024 | 273.50 | 275.50 | 271.50 | 274.00 | 274.00 | 566,675 |
| 25 Apr 2024 | 271.00 | 273.50 | 268.50 | 273.50 | 273.50 | 1,007,163 |
| 24 Apr 2024 | 270.50 | 273.84 | 270.50 | 273.00 | 273.00 | 965,291 |
| 23 Apr 2024 | 272.50 | 275.50 | 270.00 | 274.50 | 274.50 | 1,086,382 |
| 22 Apr 2024 | 269.50 | 274.50 | 268.50 | 271.50 | 271.50 | 1,054,378 |
| 19 Apr 2024 | 270.00 | 275.00 | 268.00 | 270.50 | 270.50 | 2,044,343 |
| 18 Apr 2024 | 268.50 | 274.00 | 268.00 | 270.50 | 270.50 | 748,429 |
| 17 Apr 2024 | 268.50 | 269.50 | 265.72 | 269.50 | 269.50 | 1,572,106 |
| 16 Apr 2024 | 265.00 | 269.50 | 265.00 | 268.00 | 268.00 | 1,245,086 |
| 15 Apr 2024 | 267.50 | 269.00 | 266.00 | 268.50 | 268.50 | 1,140,820 |
| 12 Apr 2024 | 270.00 | 270.00 | 266.88 | 269.50 | 269.50 | 665,426 |
| 11 Apr 2024 | 269.00 | 269.00 | 266.00 | 266.00 | 266.00 | 674,269 |
| 10 Apr 2024 | 267.50 | 269.50 | 264.52 | 269.00 | 269.00 | 1,138,195 |
| 09 Apr 2024 | 270.50 | 270.50 | 265.00 | 267.50 | 267.50 | 1,005,262 |
| 08 Apr 2024 | 270.00 | 270.00 | 264.72 | 267.50 | 267.50 | 1,205,401 |
| 05 Apr 2024 | 267.00 | 269.00 | 263.00 | 267.50 | 267.50 | 866,943 |
| 04 Apr 2024 | 264.50 | 270.00 | 264.50 | 267.00 | 267.00 | 1,171,645 |
| 03 Apr 2024 | 265.00 | 267.00 | 264.10 | 267.00 | 267.00 | 1,000,028 |
| 02 Apr 2024 | 266.00 | 266.50 | 263.50 | 266.50 | 266.50 | 1,241,870 |
| 28 Mar 2024 | 264.00 | 266.50 | 263.00 | 266.00 | 266.00 | 1,610,133 |
| 27 Mar 2024 | 264.00 | 266.00 | 262.50 | 265.50 | 265.50 | 1,578,931 |
| 26 Mar 2024 | 265.00 | 266.50 | 263.17 | 265.50 | 265.50 | 1,690,713 |
| 25 Mar 2024 | 267.00 | 267.00 | 262.98 | 265.00 | 265.00 | 1,531,628 |
| 22 Mar 2024 | 263.50 | 264.86 | 262.50 | 264.50 | 264.50 | 1,531,973 |
| 21 Mar 2024 | 264.50 | 269.50 | 262.72 | 264.00 | 264.00 | 2,196,252 |
| 20 Mar 2024 | 265.50 | 267.13 | 263.50 | 264.50 | 264.50 | 3,092,453 |
| 19 Mar 2024 | 269.00 | 269.00 | 264.00 | 267.00 | 267.00 | 761,944 |
| 18 Mar 2024 | 264.00 | 268.00 | 263.50 | 265.50 | 265.50 | 1,079,306 |
| 15 Mar 2024 | 266.00 | 266.50 | 264.50 | 266.50 | 266.50 | 2,394,844 |
| 14 Mar 2024 | 268.00 | 268.00 | 264.50 | 266.00 | 266.00 | 3,436,882 |
| 13 Mar 2024 | 265.00 | 268.50 | 263.50 | 267.50 | 267.50 | 1,446,628 |
| 12 Mar 2024 | 265.00 | 265.00 | 262.50 | 264.50 | 264.50 | 2,639,751 |
| 11 Mar 2024 | 262.00 | 264.00 | 262.00 | 264.00 | 264.00 | 1,995,182 |
| 08 Mar 2024 | 268.50 | 268.50 | 262.20 | 264.50 | 264.50 | 2,038,963 |
| 07 Mar 2024 | 266.50 | 266.50 | 262.15 | 264.00 | 264.00 | 1,356,111 |
| 07 Mar 2024 | 0.02 Dividend | |||||
| 06 Mar 2024 | 266.00 | 269.50 | 262.51 | 266.00 | 265.98 | 1,680,502 |
| 05 Mar 2024 | 264.50 | 270.50 | 262.00 | 263.50 | 263.48 | 1,269,079 |
| 04 Mar 2024 | 266.00 | 268.36 | 262.00 | 264.50 | 264.48 | 1,064,663 |
| 01 Mar 2024 | 262.00 | 266.36 | 262.00 | 265.00 | 264.98 | 653,526 |
| 29 Feb 2024 | 262.00 | 271.00 | 262.00 | 264.00 | 263.98 | 4,270,764 |
| 28 Feb 2024 | 263.50 | 270.50 | 262.80 | 263.50 | 263.48 | 979,584 |
| 27 Feb 2024 | 265.00 | 265.00 | 263.18 | 264.50 | 264.48 | 1,007,388 |
| 26 Feb 2024 | 270.50 | 270.50 | 263.50 | 264.50 | 264.48 | 875,050 |
| 23 Feb 2024 | 263.00 | 264.07 | 262.19 | 263.50 | 263.48 | 1,039,293 |
| 22 Feb 2024 | 264.50 | 267.50 | 262.00 | 263.50 | 263.48 | 1,726,768 |
| 21 Feb 2024 | 263.50 | 271.00 | 263.00 | 265.50 | 265.48 | 2,353,034 |
| 20 Feb 2024 | 271.50 | 271.50 | 262.33 | 264.50 | 264.48 | 921,914 |
| 19 Feb 2024 | 263.50 | 265.00 | 262.00 | 264.50 | 264.48 | 1,083,175 |
| 16 Feb 2024 | 265.00 | 265.00 | 263.50 | 264.50 | 264.48 | 904,691 |
| 15 Feb 2024 | 265.50 | 268.50 | 262.50 | 265.00 | 264.98 | 4,171,570 |
| 14 Feb 2024 | 264.50 | 266.90 | 264.00 | 266.50 | 266.48 | 2,628,030 |
| 13 Feb 2024 | 269.50 | 269.50 | 263.86 | 266.00 | 265.98 | 3,334,919 |
| 12 Feb 2024 | 266.00 | 266.00 | 262.50 | 265.00 | 264.98 | 1,981,613 |
| 09 Feb 2024 | 264.00 | 268.50 | 262.50 | 264.50 | 264.48 | 2,481,531 |
| 08 Feb 2024 | 265.00 | 270.50 | 263.50 | 264.50 | 264.48 | 759,479 |
| 07 Feb 2024 | 264.50 | 269.00 | 263.81 | 264.50 | 264.48 | 961,914 |
| 06 Feb 2024 | 267.50 | 267.50 | 262.50 | 264.50 | 264.48 | 2,003,252 |
| 05 Feb 2024 | 265.50 | 272.00 | 262.50 | 265.50 | 265.48 | 942,454 |
| 02 Feb 2024 | 265.50 | 267.00 | 262.00 | 264.50 | 264.48 | 1,265,761 |
| 01 Feb 2024 | 263.50 | 268.00 | 263.16 | 265.50 | 265.48 | 937,248 |
| 31 Jan 2024 | 263.00 | 265.50 | 262.50 | 265.50 | 265.48 | 944,433 |
| 30 Jan 2024 | 265.00 | 265.00 | 262.00 | 263.50 | 263.48 | 1,193,827 |
| 29 Jan 2024 | 264.50 | 264.72 | 262.00 | 263.50 | 263.48 | 1,204,336 |
| 26 Jan 2024 | 262.50 | 267.50 | 261.00 | 263.50 | 263.48 | 2,640,465 |
| 25 Jan 2024 | 272.50 | 272.50 | 261.50 | 262.00 | 261.98 | 1,337,311 |
| 24 Jan 2024 | 272.00 | 272.00 | 262.00 | 264.50 | 264.48 | 815,601 |
| 23 Jan 2024 | 263.50 | 272.50 | 262.00 | 263.00 | 262.98 | 1,089,004 |
| 22 Jan 2024 | 263.00 | 266.50 | 262.50 | 264.50 | 264.48 | 2,201,713 |
| 19 Jan 2024 | 265.50 | 265.50 | 262.50 | 264.50 | 264.48 | 1,470,634 |
| 18 Jan 2024 | 268.00 | 268.50 | 262.00 | 262.00 | 261.98 | 1,152,777 |
| 17 Jan 2024 | 268.50 | 269.00 | 262.00 | 265.00 | 264.98 | 1,153,369 |
| 16 Jan 2024 | 266.50 | 269.89 | 265.00 | 265.00 | 264.98 | 1,004,037 |
| 15 Jan 2024 | 269.10 | 274.00 | 267.00 | 267.00 | 266.98 | 1,008,629 |
| 12 Jan 2024 | 273.00 | 273.00 | 267.00 | 267.00 | 266.98 | 936,044 |
| 11 Jan 2024 | 275.00 | 275.00 | 268.00 | 268.50 | 268.48 | 1,137,537 |
| 10 Jan 2024 | 268.00 | 271.00 | 267.30 | 267.50 | 267.48 | 795,335 |
| 09 Jan 2024 | 276.50 | 276.50 | 267.00 | 269.00 | 268.98 | 693,010 |
| 08 Jan 2024 | 272.00 | 274.00 | 267.40 | 268.00 | 267.98 | 1,451,140 |
| 05 Jan 2024 | 269.50 | 272.00 | 267.53 | 269.00 | 268.98 | 1,136,152 |
| 04 Jan 2024 | 276.50 | 276.50 | 269.00 | 269.00 | 268.98 | 943,924 |
| 03 Jan 2024 | 271.00 | 273.00 | 270.34 | 271.50 | 271.48 | 873,622 |
| 02 Jan 2024 | 272.00 | 275.00 | 272.00 | 272.00 | 271.98 | 1,040,971 |
| 29 Dec 2023 | 276.00 | 276.50 | 273.00 | 275.00 | 274.98 | 190,922 |
| 28 Dec 2023 | 273.50 | 276.00 | 270.76 | 276.00 | 275.98 | 361,164 |
| 27 Dec 2023 | 271.50 | 275.00 | 270.00 | 274.00 | 273.98 | 430,690 |
| 22 Dec 2023 | 270.00 | 272.00 | 270.00 | 271.50 | 271.48 | 505,034 |
| 21 Dec 2023 | 269.50 | 274.00 | 267.50 | 271.00 | 270.98 | 779,903 |
| 20 Dec 2023 | 267.00 | 274.00 | 266.83 | 274.00 | 273.98 | 2,308,131 |
| 19 Dec 2023 | 268.00 | 269.50 | 266.50 | 266.50 | 266.48 | 970,534 |
| 18 Dec 2023 | 266.00 | 272.50 | 266.00 | 267.50 | 267.48 | 1,158,809 |
| 15 Dec 2023 | 265.50 | 270.50 | 265.50 | 270.50 | 270.48 | 2,060,729 |
| 14 Dec 2023 | 267.50 | 273.00 | 265.00 | 267.50 | 267.48 | 3,712,735 |
| 13 Dec 2023 | 268.50 | 272.50 | 265.50 | 265.50 | 265.48 | 1,010,938 |
| 12 Dec 2023 | 267.00 | 271.00 | 265.50 | 268.50 | 268.48 | 672,658 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.