UK Markets open in 7 hrs 26 mins

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

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,205.00+25.00 (+1.15%)
At close: 02:15PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
30 Jun 2022------
29 Jun 2022------
28 Jun 20222,170.002,189.602,143.112,180.002,180.001,492
27 Jun 20222,165.002,183.602,139.102,170.002,170.00326
24 Jun 20222,150.002,194.002,120.002,165.002,165.003,438
23 Jun 20222,150.002,174.412,121.002,150.002,150.003,079
22 Jun 20222,140.002,170.402,120.002,150.002,150.002,964
21 Jun 20222,140.002,134.002,110.002,130.002,130.001,846
20 Jun 20222,160.002,193.002,130.802,150.002,150.003,745
17 Jun 20222,220.002,223.402,177.802,180.002,180.003,146
16 Jun 20222,255.002,263.002,220.002,240.002,240.009,562
15 Jun 20222,270.002,282.002,244.202,270.002,270.005,433
14 Jun 202222.5522.8722.3022.3022.302,559
13 Jun 20222,255.002,280.002,230.002,245.002,245.003,866
10 Jun 20222,290.002,295.952,270.002,285.002,285.006,243
09 Jun 20222,270.002,300.002,254.002,285.002,285.0010,056
08 Jun 20222,270.002,289.002,259.202,270.002,270.004,278
07 Jun 20222,300.002,302.202,257.502,270.002,270.002,244
06 Jun 20222,325.002,335.602,250.002,285.002,285.001,932
01 Jun 20222,340.002,350.002,330.002,335.002,335.0019,530
31 May 20222,270.002,335.002,264.002,335.002,335.0011,575
30 May 20222,270.002,290.002,262.802,270.002,270.00491
27 May 20222,245.002,290.002,255.002,270.002,270.001,604
26 May 20222,270.002,280.002,224.302,245.002,245.003,694
25 May 20222,270.002,270.002,245.002,270.002,270.005,394
24 May 20222,265.002,276.902,233.502,270.002,270.001,596
23 May 20222,250.002,286.402,223.002,265.002,265.001,835
20 May 20222,240.002,250.002,220.002,250.002,250.006,233
19 May 20222,240.002,290.002,200.002,240.002,240.002,246
18 May 20222,240.002,280.002,220.002,280.002,280.005,090
17 May 20222,265.002,280.002,255.502,260.002,260.007,813
16 May 20222,245.002,275.502,234.802,265.002,265.00760
13 May 20222,230.002,300.002,200.002,250.002,250.006,171
12 May 20222,240.002,228.202,200.002,210.002,210.001,599
11 May 20222,280.002,270.002,260.002,280.002,280.001,618
10 May 20222,280.002,278.802,260.002,280.002,280.004,109
09 May 20222,330.002,350.002,260.002,280.002,280.008,227
06 May 20222,360.002,361.602,323.002,380.002,380.004,392
05 May 20222,380.002,396.942,353.602,390.002,390.001,497
04 May 20222,370.002,365.002,340.002,380.002,380.006,005
03 May 20222,390.002,371.502,340.002,370.002,370.0013,987
29 Apr 20222,380.002,401.002,340.002,400.002,400.005,451
28 Apr 20222,420.002,410.002,392.402,405.002,405.001,304
27 Apr 20222,425.002,417.502,395.002,420.002,420.003,204
26 Apr 20222,430.002,460.002,400.002,425.002,425.003,699
25 Apr 20222,450.002,471.202,400.002,440.002,440.001,776
22 Apr 20222,525.002,518.002,458.102,495.002,495.0021,325
21 Apr 20222,535.002,526.002,520.002,535.002,535.006,823
20 Apr 20222,535.002,524.502,520.302,535.002,535.00738
19 Apr 20222,530.002,512.002,500.002,525.002,525.001,178
14 Apr 20222,530.002,518.402,500.002,530.002,530.001,803
13 Apr 20222,530.002,516.002,511.002,530.002,530.005,562
12 Apr 20222,525.002,512.002,500.002,525.002,525.002,229
11 Apr 20222,525.002,541.002,494.002,525.002,525.004,395
08 Apr 20222,525.002,545.002,505.002,525.002,525.001,048
07 Apr 20222,520.002,521.202,495.002,525.002,525.004,090
06 Apr 20222,540.002,546.802,520.002,535.002,535.006,470
05 Apr 20222,535.002,548.402,540.002,545.002,545.0010,612
04 Apr 20222,585.002,590.002,560.002,565.002,565.009,863
01 Apr 20222,570.002,598.002,570.002,585.002,585.006,210
31 Mar 20222,545.002,560.002,550.002,570.002,570.004,267
30 Mar 20222,535.002,545.002,511.202,540.002,540.002,520
29 Mar 20222,530.002,549.702,520.002,535.002,535.004,935
28 Mar 20222,490.002,540.002,490.202,530.002,530.007,724
25 Mar 20222,485.002,494.002,480.002,490.002,490.006,850
24 Mar 20222,440.002,487.402,431.002,470.002,470.007,220
23 Mar 20222,400.002,452.002,400.002,430.002,430.006,293
22 Mar 20222,395.002,398.902,390.602,395.002,395.003,185
21 Mar 20222,380.002,395.802,360.002,395.002,395.004,786
18 Mar 20222,360.002,393.402,342.402,380.002,380.001,913
17 Mar 20222,320.002,374.402,320.002,360.002,360.009,323
16 Mar 20222,265.002,317.002,260.002,315.002,315.003,780
15 Mar 20222,245.002,280.002,240.002,260.002,260.003,561
14 Mar 20222,280.002,298.202,270.002,285.002,285.00608
11 Mar 20222,240.002,300.002,255.002,280.002,280.003,005
10 Mar 20222,240.002,255.202,220.002,240.002,240.009,826
09 Mar 20222,220.002,230.002,180.002,230.002,230.0012,206
08 Mar 20222,205.002,260.002,146.002,180.002,180.007,599
07 Mar 20222,330.002,300.002,220.002,240.002,240.006,440
04 Mar 20222,370.002,381.402,360.002,370.002,370.0014,547
03 Mar 20222,380.002,377.002,370.002,380.002,380.001,058
03 Mar 202224 Dividend
02 Mar 20222,360.002,377.902,372.002,375.002,351.003,780
01 Mar 20222,350.002,349.002,330.002,355.002,331.201,405
28 Feb 20222,360.002,347.602,300.002,350.002,326.254,425
25 Feb 20222,360.002,359.202,322.402,360.002,336.15847
24 Feb 20222,425.002,420.002,320.002,355.002,331.2010,046
23 Feb 20222,450.002,438.002,438.002,450.002,425.24901
22 Feb 20222,455.002,420.002,420.002,450.002,425.24626
21 Feb 20222,510.002,460.002,452.802,490.002,464.844,054
18 Feb 20222,520.002,514.002,481.002,490.002,464.849,463
17 Feb 20222,520.002,514.802,500.002,520.002,494.535,396
16 Feb 20222,520.002,516.002,500.002,520.002,494.53494
15 Feb 20222,520.002,540.002,461.602,510.002,484.649,703
14 Feb 20222,520.002,524.002,480.002,520.002,494.536,539
11 Feb 20222,540.002,530.002,520.002,540.002,514.331,107
10 Feb 20222,530.002,530.002,500.002,540.002,514.333,434
09 Feb 20222,520.002,526.402,500.002,530.002,504.435,481
08 Feb 20222,540.002,542.802,500.002,520.002,494.5310,334
07 Feb 20222,545.002,548.002,526.402,545.002,519.284,828
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...