UK markets closed

Rights and Issues Investment Trust Public Limited Company (RIII.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,130.000.00 (0.00%)
At close: 04:22PM BST
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 20242,139.542,139.542,100.002,130.002,130.003,171
12 Apr 20242,100.002,160.002,100.002,130.002,130.006,977
11 Apr 20242,040.002,113.992,040.002,120.002,120.002,083
10 Apr 20242,020.002,076.002,001.352,080.002,080.004,834
09 Apr 20242,020.002,062.002,020.002,050.002,050.0013,864
08 Apr 20242,020.002,068.002,000.002,020.002,020.0012,693
05 Apr 20242,040.002,070.402,011.162,050.002,050.009,727
04 Apr 20242,060.002,060.002,060.002,080.002,080.006,721
03 Apr 20242,080.002,080.002,060.002,070.002,070.006,337
02 Apr 20242,120.002,133.401,930.002,110.002,110.0013,759
28 Mar 20242,060.002,140.002,050.662,130.002,130.0016,041
27 Mar 20242,060.002,100.002,060.002,080.002,080.006,864
26 Mar 20242,060.002,085.962,060.002,080.002,080.005,212
25 Mar 20242,060.002,100.002,060.002,080.002,080.007,145
22 Mar 20242,060.002,100.002,040.002,080.002,080.003,499
21 Mar 20242,100.002,100.002,040.002,080.002,080.002,289
20 Mar 20242,040.002,078.942,040.002,070.002,070.00347
19 Mar 20242,040.002,060.002,040.002,050.002,050.001,610
18 Mar 20242,040.002,080.202,040.002,060.002,060.001,434
15 Mar 20242,120.002,120.002,040.002,120.002,120.001,462
14 Mar 20242,080.002,080.002,000.002,080.002,080.0010,686
13 Mar 20242,080.002,120.202,080.002,110.002,110.00937
12 Mar 20242,080.002,140.002,080.002,110.002,110.002,074
11 Mar 20242,080.002,160.002,080.002,110.002,110.0014,558
08 Mar 20242,080.002,080.002,066.672,110.002,110.002,624
07 Mar 20242,080.002,140.002,080.002,080.002,080.0014,910
07 Mar 20240.3125 Dividend
06 Mar 20242,100.002,143.742,100.002,130.002,129.697,610
05 Mar 20242,100.002,160.002,100.002,130.002,129.691,471
04 Mar 20242,100.002,143.742,100.002,130.002,129.692,303
01 Mar 20242,120.002,180.002,080.002,100.002,099.698,695
29 Feb 20242,100.002,120.002,100.002,120.002,119.692,586
28 Feb 20242,120.002,120.002,100.002,130.002,129.691,096
27 Feb 20242,100.002,100.002,100.002,130.002,129.691,574
26 Feb 20242,080.002,100.002,070.002,080.002,079.697,855
23 Feb 20242,080.002,096.482,080.002,090.002,089.69229
22 Feb 20242,080.002,112.962,060.402,080.002,079.692,797
21 Feb 20242,080.002,100.002,020.002,020.002,019.704,654
20 Feb 20242,080.002,123.442,080.002,110.002,109.698,393
19 Feb 20242,080.002,123.442,080.002,110.002,109.694,897
16 Feb 20242,080.002,100.002,080.002,090.002,089.6911,385
15 Feb 20242,080.002,100.002,065.002,100.002,099.693,092
14 Feb 20242,060.002,104.402,060.002,060.002,059.70246
13 Feb 20242,120.002,120.002,060.002,080.002,079.696,328
12 Feb 20242,160.002,160.002,100.002,110.002,109.692,842
09 Feb 20242,120.002,160.002,100.002,130.002,129.691,878
08 Feb 20242,100.002,100.002,100.002,100.002,099.691,037
07 Feb 20242,100.002,112.002,100.002,100.002,099.697,946
06 Feb 20242,100.002,114.802,100.002,100.002,099.6912,640
05 Feb 20242,100.002,100.002,100.002,100.002,099.693,061
02 Feb 20242,144.402,144.402,144.402,130.002,129.69765
01 Feb 20242,100.002,120.002,100.002,130.002,129.698,059
31 Jan 20242,080.002,100.002,080.002,100.002,099.6923,663
30 Jan 20242,100.002,100.002,100.002,090.002,089.69750
29 Jan 20242,080.002,100.002,080.002,080.002,079.69367
26 Jan 20242,080.002,080.002,056.602,090.002,089.692,880
25 Jan 20242,080.002,080.002,060.002,090.002,089.691,975
24 Jan 20242,075.602,080.002,060.002,080.002,079.696,315
23 Jan 20242,060.002,060.002,034.522,080.002,079.691,998
22 Jan 20242,060.002,060.002,039.502,100.002,099.691,194
19 Jan 20242,060.002,091.202,060.002,060.002,059.702,742
18 Jan 20242,060.002,091.202,000.002,000.001,999.711,526
17 Jan 20242,060.002,092.002,056.582,100.002,099.693,314
16 Jan 20242,060.002,120.002,020.002,020.002,019.708,301
15 Jan 20242,060.002,120.002,056.922,120.002,119.691,877
12 Jan 20242,080.002,080.002,060.002,060.002,059.701,195
11 Jan 20242,080.002,096.802,080.002,100.002,099.691,301
10 Jan 20242,080.002,098.002,080.002,100.002,099.69830
09 Jan 20242,107.002,107.002,074.062,100.002,099.69764
08 Jan 20242,120.002,130.002,085.002,110.002,109.696,096
05 Jan 20242,100.002,120.002,100.002,150.002,149.68810
04 Jan 20242,180.002,180.002,140.002,140.002,139.69244
03 Jan 20242,140.082,140.082,139.922,140.002,139.69243
02 Jan 20242,100.002,148.002,080.402,140.002,139.697,162
29 Dec 20232,100.002,100.802,080.002,130.002,129.691,991
28 Dec 20232,040.002,040.002,040.002,080.002,079.69807
27 Dec 20232,080.002,080.002,080.002,080.002,079.69-
22 Dec 20232,120.002,120.002,040.002,080.002,079.69421
21 Dec 20232,040.002,080.802,040.002,080.002,079.69220
20 Dec 20232,040.002,080.802,040.002,040.002,039.70820
19 Dec 20232,100.002,120.002,020.002,120.002,119.69533
18 Dec 20232,140.002,140.002,005.002,140.002,139.692,824
15 Dec 20232,060.002,120.002,020.002,120.002,119.6910,689
14 Dec 20232,060.002,060.002,000.002,030.002,029.704,463
13 Dec 20231,990.072,008.231,990.072,030.002,029.70780
12 Dec 20232,000.002,060.002,000.002,025.002,024.702,498
11 Dec 20232,000.002,045.001,990.002,025.002,024.705,925
08 Dec 20232,000.002,031.962,000.002,020.002,019.703,813
07 Dec 20232,000.002,000.002,000.002,040.002,039.704,057
06 Dec 20231,990.001,990.001,990.002,015.002,014.70191
05 Dec 20232,000.002,000.001,850.002,025.002,024.706,273
04 Dec 20232,020.002,080.002,000.002,040.002,039.704,482
01 Dec 20232,049.432,066.411,999.902,040.002,039.702,607
30 Nov 20231,900.002,000.001,900.001,990.001,989.715,121
29 Nov 20231,890.501,890.501,890.501,895.001,894.7291
28 Nov 20231,890.001,890.001,890.001,890.001,889.72295
27 Nov 20231,881.001,882.421,881.001,890.001,889.72831
24 Nov 20231,880.001,886.701,873.001,880.001,879.721,255
23 Nov 20231,860.001,880.001,860.001,890.001,889.7211,476
22 Nov 20231,850.001,894.501,850.001,850.001,849.73350
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...