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
1,912.50-7.50 (-0.39%)
At close: 04:36PM BST
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 20221,910.001,920.001,910.001,912.501,912.503,686
04 Oct 20221,920.001,922.201,910.001,920.001,920.009,047
03 Oct 20221,930.001,920.001,910.001,920.001,920.003,849
30 Sept 20221,942.501,935.001,915.001,915.001,915.004,480
29 Sept 20221,950.001,940.001,910.001,930.001,930.009,782
28 Sept 20221,945.001,958.761,935.001,955.001,955.002,122
27 Sept 20221,965.001,965.001,940.001,947.501,947.505,893
26 Sept 20221,952.501,970.001,950.001,957.201,957.20759
23 Sept 20221,980.001,985.001,940.001,952.501,952.503,716
22 Sept 20221,980.001,970.001,970.001,980.001,980.002,536
21 Sept 20221,975.001,980.001,970.001,980.001,980.004,560
20 Sept 20221,982.501,970.001,970.001,975.001,975.001,769
16 Sept 20221,982.501,975.001,970.001,982.501,982.50493
15 Sept 20221,995.001,980.001,970.001,982.501,982.506,532
14 Sept 20221,995.002,000.001,970.001,995.001,995.007,239
13 Sept 20221,990.002,010.001,981.201,995.001,995.0010,364
12 Sept 20221,982.101,998.001,980.971,990.001,990.0010,966
09 Sept 20221,995.001,982.401,970.001,995.001,995.004,200
08 Sept 20221,995.001,988.401,980.001,995.001,995.007,059
07 Sept 20221,995.001,990.001,980.001,995.001,995.002,816
06 Sept 20221,995.001,980.001,980.001,995.001,995.004,870
05 Sept 20221,995.001,980.001,980.001,995.001,995.003,390
02 Sept 20222,005.001,990.001,990.002,005.002,005.002,654
01 Sept 20222,000.001,993.051,980.002,005.002,005.007,219
31 Aug 20222,005.002,002.972,000.002,015.002,015.001,196
30 Aug 20222,035.002,029.001,950.002,005.002,005.0012,829
26 Aug 20222,060.002,067.792,030.002,025.002,025.009,741
25 Aug 20222,065.002,060.002,050.002,060.002,060.004,426
24 Aug 20222,100.002,099.202,050.002,070.002,070.008,212
23 Aug 20222,120.002,110.002,070.002,100.002,100.0010,643
22 Aug 20222,145.002,130.002,105.002,115.002,115.005,708
19 Aug 20222,145.002,144.702,130.002,145.002,145.001,523
18 Aug 20222,145.002,145.002,130.002,145.002,145.003,493
17 Aug 20222,150.002,146.502,120.002,145.002,145.005,130
16 Aug 20222,145.002,150.002,130.002,145.002,145.002,781
15 Aug 20222,210.002,191.352,128.002,150.002,150.0019,841
12 Aug 20222,210.002,233.102,200.002,225.002,225.0015,366
11 Aug 20222,245.002,248.002,202.002,210.002,210.003,839
10 Aug 20222,245.002,253.502,220.002,235.002,235.0013,022
09 Aug 20222,265.002,262.002,241.002,245.002,245.005,367
08 Aug 20222,275.002,280.002,261.532,280.002,280.005,842
05 Aug 20222,270.002,289.202,261.002,265.002,265.009,670
04 Aug 20222,260.002,280.402,250.002,255.002,255.007,461
03 Aug 20222,235.002,240.362,230.002,240.002,240.005,733
02 Aug 20222,240.002,242.002,220.002,235.002,235.003,541
01 Aug 20222,270.002,258.002,170.002,230.002,230.009,154
29 Jul 20222,315.002,314.002,310.002,315.002,315.004,273
28 Jul 20222,275.002,314.502,280.002,315.002,315.002,123
27 Jul 20222,255.002,275.002,251.102,275.002,275.005,068
26 Jul 20222,255.002,254.502,251.002,255.002,255.001,409
25 Jul 20222,250.002,255.002,248.602,255.002,255.006,818
22 Jul 20222,245.002,243.202,230.502,250.002,250.00600
21 Jul 20222,215.002,230.002,220.002,235.002,235.004,965
20 Jul 20222,240.002,215.002,210.002,215.002,215.007,265
19 Jul 20222,210.002,210.002,200.002,215.002,215.004,700
18 Jul 20222,190.002,200.002,200.002,210.002,210.004,940
15 Jul 20222,185.002,187.502,160.002,185.002,185.001,467
14 Jul 20222,180.002,150.002,145.002,180.002,180.005,390
13 Jul 20222,175.002,150.002,150.002,180.002,180.005,402
12 Jul 20222,175.002,140.002,140.002,175.002,175.004,883
11 Jul 20222,175.002,175.002,140.002,175.002,175.00894
08 Jul 20222,165.002,151.002,130.002,175.002,175.001,297
07 Jul 20222,165.002,140.002,132.102,165.002,165.006,014
06 Jul 20222,175.002,190.002,130.002,165.002,165.001,954
05 Jul 20222,180.002,202.402,130.002,175.002,175.003,190
04 Jul 20222,180.002,156.002,144.002,180.002,180.007,181
01 Jul 20222,170.002,181.602,120.002,180.002,180.00941
30 Jun 20222,205.002,202.822,200.202,210.002,210.004,304
29 Jun 20222,180.002,220.002,142.402,205.002,205.001,376
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...