UK Markets closed

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

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
2,565.00+55.00 (+2.19%)
At close: 5:30PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
15 Oct 20212,510.002,560.002,500.202,565.002,565.0010,925
14 Oct 20212,510.002,520.002,500.002,510.002,510.005,924
13 Oct 20212,520.002,529.702,480.002,510.002,510.0013,293
12 Oct 20212,560.002,555.802,510.002,545.002,545.007,200
11 Oct 20212,570.002,575.002,560.002,565.002,565.006,039
08 Oct 20212,585.002,600.002,565.002,575.002,575.009,815
07 Oct 20212,600.002,600.002,570.102,585.002,585.0011,355
06 Oct 20212,645.002,650.002,590.002,620.002,620.007,216
05 Oct 20212,655.002,650.102,625.002,645.002,645.006,150
04 Oct 20212,655.002,660.002,640.002,655.002,655.004,056
01 Oct 20212,655.002,660.002,650.002,655.002,655.006,072
30 Sept 20212,655.002,660.002,640.002,655.002,655.008,691
29 Sept 20212,655.002,658.902,650.002,655.002,655.002,828
28 Sept 20212,630.002,650.102,600.002,655.002,655.0023,988
27 Sept 20212,635.002,690.002,610.002,630.002,630.001,222
24 Sept 20212,635.002,640.002,630.002,635.002,635.003,829
23 Sept 20212,635.002,640.002,630.002,635.002,635.005,805
22 Sept 20212,655.002,690.002,630.002,640.002,640.004,906
21 Sept 20212,680.002,690.002,621.302,670.002,670.003,119
20 Sept 20212,695.002,740.002,653.252,670.002,670.005,651
17 Sept 20212,700.002,699.902,690.002,695.002,695.001,404
16 Sept 20212,740.002,760.002,691.002,740.002,740.007,580
15 Sept 20212,745.002,720.802,710.002,740.002,740.006,742
14 Sept 20212,745.002,730.002,712.002,745.002,745.006,090
13 Sept 20212,711.002,742.802,711.002,745.002,745.009,026
10 Sept 20212,750.002,746.802,730.002,750.002,750.004,824
09 Sept 20212,750.002,750.002,710.002,750.002,750.008,338
08 Sept 20212,750.002,760.002,731.002,750.002,750.005,149
07 Sept 20212,745.002,762.002,720.002,750.002,750.009,181
06 Sept 20212,730.002,770.002,695.002,745.002,745.0011,089
03 Sept 20212,730.002,715.752,695.002,700.002,700.0010,605
02 Sept 20212,710.002,699.502,691.602,695.002,695.007,502
01 Sept 20212,675.002,700.002,671.202,695.002,695.0022,677
31 Aug 20212,650.002,680.002,640.002,670.002,670.007,930
27 Aug 20212,615.002,660.002,578.402,660.002,660.006,519
26 Aug 20212,605.002,640.002,565.402,610.002,610.0012,873
26 Aug 202110.75 Dividend
25 Aug 20212,595.002,612.002,563.602,605.002,594.255,491
24 Aug 20212,585.002,620.002,555.602,595.002,584.295,785
23 Aug 20212,550.002,600.002,530.002,585.002,574.339,491
20 Aug 20212,570.002,580.002,520.002,520.002,509.6017,295
19 Aug 20212,595.002,591.582,530.002,570.002,559.397,791
18 Aug 20212,625.002,640.002,573.922,610.002,599.233,567
17 Aug 20212,640.002,638.002,620.002,635.002,624.135,577
16 Aug 20212,640.002,642.802,630.002,640.002,629.114,191
13 Aug 20212,625.002,650.002,625.002,640.002,629.118,875
12 Aug 20212,605.002,630.002,609.022,625.002,614.175,971
11 Aug 20212,565.002,610.002,570.002,605.002,594.256,647
10 Aug 20212,535.002,569.902,540.002,565.002,554.425,627
09 Aug 20212,490.002,540.002,464.702,535.002,524.546,148
06 Aug 20212,475.002,498.002,457.502,475.002,464.791,706
05 Aug 20212,460.002,480.002,450.002,475.002,464.7910,124
04 Aug 20212,500.002,500.002,450.002,460.002,449.854,985
03 Aug 20212,495.002,486.502,460.002,495.002,484.704,083
02 Aug 20212,495.002,490.602,450.002,490.002,479.726,048
30 Jul 20212,480.002,490.802,440.002,480.002,469.773,687
29 Jul 20212,470.002,495.202,428.802,480.002,469.775,393
28 Jul 20212,460.002,496.002,420.002,460.002,449.854,797
27 Jul 20212,475.002,440.012,420.002,460.002,449.853,552
26 Jul 20212,470.002,440.702,440.002,475.002,464.791,955
23 Jul 20212,480.002,463.002,460.402,480.002,469.771,469
22 Jul 20212,500.002,475.602,455.002,470.002,459.813,155
21 Jul 20212,515.002,490.002,470.002,500.002,489.683,956
20 Jul 20212,510.002,488.002,470.002,515.002,504.623,771
19 Jul 20212,535.002,525.002,478.802,490.002,479.723,360
16 Jul 20212,545.002,550.002,520.502,545.002,534.501,249
15 Jul 20212,535.002,549.002,495.602,535.002,524.54388
14 Jul 20212,545.002,558.002,530.202,530.002,519.563,179
13 Jul 20212,520.002,533.502,490.002,535.002,524.543,804
12 Jul 20212,480.002,510.002,467.002,500.002,489.684,461
09 Jul 20212,475.002,510.002,430.002,510.002,499.6416,917
08 Jul 20212,460.002,459.802,450.002,475.002,464.79678
07 Jul 20212,485.002,465.002,450.002,460.002,449.854,044
06 Jul 20212,500.002,474.002,450.002,460.002,449.854,771
05 Jul 20212,505.002,493.002,450.802,500.002,489.685,896
02 Jul 20212,495.002,501.002,460.002,505.002,494.665,355
01 Jul 20212,465.002,520.402,450.002,495.002,484.7015,435
30 Jun 20212,465.002,490.502,470.002,465.002,454.832,333
29 Jun 20212,480.002,520.002,460.002,520.002,509.602,107
28 Jun 20212,490.002,481.002,480.002,495.002,484.702,670
25 Jun 20212,485.002,513.202,475.002,485.002,474.754,175
24 Jun 20212,530.002,515.002,482.902,485.002,474.752,612
23 Jun 20212,475.002,530.002,470.012,530.002,519.567,862
22 Jun 20212,485.002,498.602,470.002,475.002,464.793,666
21 Jun 20212,485.002,501.002,480.002,485.002,474.753,456
18 Jun 20212,495.002,497.002,480.002,495.002,484.701,318
17 Jun 20212,505.002,505.202,499.902,495.002,484.705,399
16 Jun 20212,505.002,508.002,500.202,505.002,494.663,329
15 Jun 20212,505.002,509.002,500.002,505.002,494.663,544
14 Jun 20212,505.002,510.002,500.002,505.002,494.667,446
11 Jun 20212,515.002,514.002,500.002,510.002,499.649,251
10 Jun 20212,535.002,532.282,507.352,515.002,504.627,310
09 Jun 20212,550.002,599.302,518.002,530.002,519.569,619
08 Jun 20212,580.002,560.202,526.002,550.002,539.484,157
07 Jun 20212,590.002,572.402,550.002,560.002,549.444,843
04 Jun 20212,615.002,609.002,530.002,585.002,574.3314,010
03 Jun 20212,620.002,621.202,580.002,610.002,599.233,332
02 Jun 20212,625.002,626.002,600.002,620.002,609.192,177
01 Jun 20212,605.002,630.002,594.402,620.002,609.197,776
28 May 20212,620.002,640.002,605.002,605.002,594.255,147
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...