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
2,430.00-10.00 (-0.41%)
At close: 06:38PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20242,400.002,433.422,400.002,430.002,430.005,787
25 Jul 20242,400.002,400.122,380.002,440.002,440.001,409
24 Jul 20242,380.002,402.282,380.002,420.002,420.006,502
23 Jul 20242,380.082,415.762,380.002,400.002,400.007,426
22 Jul 20242,400.002,424.762,380.082,400.002,400.002,563
19 Jul 20242,424.962,424.962,400.002,420.002,420.002,326
18 Jul 20242,400.082,425.202,400.002,420.002,420.005,508
17 Jul 20242,380.002,400.002,380.002,400.002,400.009,680
16 Jul 20242,400.002,413.202,380.002,390.002,390.006,674
15 Jul 20242,440.002,440.002,380.062,420.002,420.003,508
12 Jul 20242,380.002,420.002,360.062,400.002,400.008,004
11 Jul 20242,380.002,385.602,360.002,370.002,370.004,862
10 Jul 20242,380.002,394.202,380.002,380.002,380.004,948
09 Jul 20242,420.002,420.002,380.002,390.002,390.00645
08 Jul 20242,380.002,395.202,380.002,380.002,380.0029,155
05 Jul 20242,400.002,407.782,387.602,390.002,390.008,674
04 Jul 20242,400.002,420.002,400.002,410.002,410.002,097
03 Jul 20242,380.002,407.602,360.002,410.002,410.0012,352
02 Jul 20242,380.002,420.002,360.082,400.002,400.004,302
01 Jul 20242,420.002,436.862,416.312,420.002,420.004,211
28 Jun 20242,400.002,440.002,360.042,430.002,430.0011,478
27 Jun 20242,400.002,426.342,300.002,300.002,300.008,748
26 Jun 20242,420.002,420.002,400.002,430.002,430.001,054
25 Jun 20242,400.002,440.002,400.002,440.002,440.002,213
24 Jun 20242,400.002,480.002,400.002,480.002,480.00829
21 Jun 20242,400.002,440.002,400.002,440.002,440.002,794
20 Jun 20242,426.342,426.342,400.002,430.002,430.00738
19 Jun 20242,400.002,460.002,400.002,400.002,400.001,225
18 Jun 20242,400.002,417.562,400.002,400.002,400.007,642
17 Jun 20242,400.002,460.002,400.002,400.002,400.001,457
14 Jun 20242,400.002,426.342,360.002,430.002,430.00828
13 Jun 20242,380.002,460.002,360.002,440.002,440.003,576
12 Jun 20242,320.002,340.002,320.002,340.002,340.00612
11 Jun 20242,320.002,360.002,320.002,320.002,320.002,908
10 Jun 20242,320.002,337.962,320.002,320.002,320.002,344
07 Jun 20242,320.002,360.002,320.002,320.002,320.00920
06 Jun 20242,300.122,353.882,300.122,340.002,340.001,953
05 Jun 20242,353.882,353.882,353.882,360.002,360.00106
04 Jun 20242,280.002,300.002,280.002,300.002,300.00640
03 Jun 20242,300.002,420.002,260.022,270.002,270.003,393
31 May 20242,300.002,400.002,240.002,280.002,280.0012,672
30 May 20242,280.002,380.002,280.002,330.002,330.001,264
29 May 20242,280.002,300.002,280.002,330.002,330.004,448
28 May 20242,280.002,320.802,280.002,320.002,320.002,926
24 May 20242,300.002,320.802,280.002,320.002,320.00426
23 May 20242,280.002,340.002,280.002,340.002,340.00667
22 May 20242,280.002,322.402,280.002,320.002,320.001,864
21 May 20242,300.002,380.002,280.002,380.002,380.004,707
20 May 20242,322.402,343.122,280.002,320.002,320.005,875
17 May 20242,280.002,280.002,260.002,270.002,270.001,450
16 May 20242,280.002,280.002,260.002,260.002,260.003,241
15 May 20242,280.002,283.122,242.402,280.002,280.003,882
14 May 20242,340.002,340.002,240.002,260.002,260.005,921
13 May 20242,240.002,340.002,220.002,290.002,290.001,983
10 May 20242,220.002,320.002,206.672,270.002,270.005,615
09 May 20242,200.002,280.002,200.002,250.002,250.003,828
08 May 20242,200.002,246.802,200.002,240.002,240.003,634
07 May 20242,180.002,227.602,180.002,190.002,190.003,296
03 May 20242,180.002,220.002,160.002,200.002,200.005,217
02 May 20242,180.002,220.002,180.002,200.002,200.001,320
01 May 20242,220.002,240.002,180.002,200.002,200.006,425
30 Apr 20242,180.002,190.002,190.002,220.002,220.006,662
29 Apr 20242,200.002,200.002,180.002,200.002,200.003,342
26 Apr 20242,220.002,220.002,180.002,220.002,220.003,001
25 Apr 20242,180.002,192.582,180.002,190.002,190.001,278
24 Apr 20242,160.002,180.002,160.002,180.002,180.00492
23 Apr 20242,160.002,185.562,160.002,180.002,180.005,789
22 Apr 20242,140.002,220.002,120.002,220.002,220.00730
19 Apr 20242,120.002,151.122,100.002,140.002,140.004,979
18 Apr 20242,100.002,151.922,100.002,140.002,140.001,147
17 Apr 20242,152.322,152.322,100.002,140.002,140.001,235
16 Apr 20242,100.002,180.002,100.002,140.002,140.002,653
15 Apr 20242,100.002,139.542,100.002,130.002,130.002,171
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
06 Mar 20242,100.002,143.742,100.002,130.002,130.007,610
05 Mar 20242,100.002,160.002,100.002,130.002,130.001,471
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...