UK Markets closed

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

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
2,615.000.00 (0.00%)
At close: 06:24PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Dec 20212,615.002,615.202,611.002,615.002,615.006,003
02 Dec 20212,610.002,613.502,610.002,615.002,615.002,546
01 Dec 20212,600.002,615.602,600.002,615.002,615.006,998
30 Nov 20212,545.002,580.002,551.002,575.002,575.005,880
29 Nov 20212,620.002,580.702,550.002,570.002,570.003,322
26 Nov 20212,645.002,607.002,560.002,610.002,610.005,239
25 Nov 20212,650.002,657.402,630.002,660.002,660.002,999
24 Nov 20212,660.002,679.802,660.002,665.002,665.006,900
23 Nov 20212,675.002,680.002,643.302,650.002,650.003,944
22 Nov 20212,680.002,690.002,656.602,675.002,675.003,535
19 Nov 20212,675.002,699.802,690.002,690.002,690.004,038
18 Nov 20212,665.002,679.602,662.002,675.002,675.004,928
17 Nov 20212,645.002,679.702,644.002,665.002,665.006,756
16 Nov 20212,620.002,649.702,621.102,645.002,645.006,167
15 Nov 20212,570.002,629.802,551.202,620.002,620.009,284
12 Nov 20212,585.002,588.002,580.002,580.002,580.009,584
11 Nov 20212,595.002,595.002,586.002,585.002,585.007,596
10 Nov 20212,600.002,594.002,590.002,595.002,595.002,599
09 Nov 20212,615.002,609.002,582.302,600.002,600.008,649
08 Nov 20212,600.002,601.002,590.002,615.002,615.007,712
05 Nov 20212,620.002,620.002,600.002,615.002,615.005,857
04 Nov 20212,595.002,620.002,592.002,620.002,620.005,506
03 Nov 20212,595.002,594.902,591.502,595.002,595.005,674
02 Nov 20212,595.002,595.902,590.002,595.002,595.007,771
01 Nov 20212,570.002,597.502,540.002,580.002,580.005,278
29 Oct 20212,570.002,550.802,540.002,570.002,570.0024,074
28 Oct 20212,570.002,552.002,540.002,570.002,570.003,783
27 Oct 20212,575.002,562.502,540.002,570.002,570.003,195
26 Oct 20212,575.002,582.502,550.002,575.002,575.002,489
25 Oct 20212,555.002,580.802,544.502,575.002,575.0010,185
22 Oct 20212,570.002,573.502,543.602,555.002,555.0010,356
21 Oct 20212,565.002,574.502,544.002,565.002,565.004,413
20 Oct 20212,560.002,576.502,543.002,565.002,565.001,012
19 Oct 20212,550.002,567.502,530.802,560.002,560.001,915
18 Oct 20212,560.002,587.002,530.502,550.002,550.004,097
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...