LSE - Delayed Quote GBp
WS Ruffer Gold C Inc (0P00019PJD.L)
At close: October 9 at 9:00 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 9, 2024 | 199.64 | 199.64 | 199.64 | 199.64 | 199.64 | - |
| Oct 2, 2024 | 203.64 | 203.64 | 203.64 | 203.64 | 203.64 | - |
| Sep 30, 2024 | 202.67 | 202.67 | 202.67 | 202.67 | 202.67 | - |
| Sep 25, 2024 | 206.83 | 206.83 | 206.83 | 206.83 | 206.83 | - |
| Sep 18, 2024 | 203.56 | 203.56 | 203.56 | 203.56 | 203.56 | - |
| Sep 18, 2024 | 0.01 Dividend | |||||
| Sep 11, 2024 | 191.37 | 191.37 | 191.37 | 191.37 | 191.37 | - |
| Sep 4, 2024 | 192.37 | 192.37 | 192.37 | 192.37 | 192.37 | - |
| Aug 30, 2024 | 201.36 | 201.36 | 201.36 | 201.36 | 201.36 | - |
| Aug 28, 2024 | 201.83 | 201.83 | 201.83 | 201.83 | 201.83 | - |
| Aug 21, 2024 | 204.65 | 204.65 | 204.65 | 204.65 | 204.65 | - |
| Aug 14, 2024 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - |
| Aug 7, 2024 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - |
| Jul 31, 2024 | 191.64 | 191.64 | 191.64 | 191.64 | 191.64 | - |
| Jul 24, 2024 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - |
| Jul 17, 2024 | 200.48 | 200.48 | 200.48 | 200.48 | 200.48 | - |
| Jul 10, 2024 | 190.94 | 190.94 | 190.94 | 190.94 | 190.94 | - |
| Jul 3, 2024 | 184.46 | 184.46 | 184.46 | 184.46 | 184.46 | - |
| Jun 28, 2024 | 184.63 | 184.63 | 184.63 | 184.63 | 184.63 | - |
| Jun 26, 2024 | 183.25 | 183.25 | 183.25 | 183.25 | 183.25 | - |
| Jun 19, 2024 | 183.12 | 183.12 | 183.12 | 183.12 | 183.12 | - |
| Jun 12, 2024 | 181.52 | 181.52 | 181.52 | 181.52 | 181.52 | - |
| Jun 5, 2024 | 183.37 | 183.37 | 183.37 | 183.37 | 183.37 | - |
| May 31, 2024 | 189.58 | 189.58 | 189.58 | 189.58 | 189.58 | - |
| May 29, 2024 | 190.90 | 190.90 | 190.90 | 190.90 | 190.90 | - |
| May 22, 2024 | 193.92 | 193.92 | 193.92 | 193.92 | 193.92 | - |
| May 15, 2024 | 187.92 | 187.92 | 187.92 | 187.92 | 187.92 | - |
| May 8, 2024 | 184.80 | 184.80 | 184.80 | 184.80 | 184.80 | - |
| May 1, 2024 | 178.72 | 178.72 | 178.72 | 178.72 | 178.72 | - |
| Apr 30, 2024 | 184.90 | 184.90 | 184.90 | 184.90 | 184.90 | - |
| Apr 24, 2024 | 179.53 | 179.53 | 179.53 | 179.53 | 179.53 | - |
| Apr 17, 2024 | 177.51 | 177.51 | 177.51 | 177.51 | 177.51 | - |
| Apr 10, 2024 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | - |
| Apr 3, 2024 | 169.79 | 169.79 | 169.79 | 169.79 | 169.79 | - |
| Mar 28, 2024 | 163.99 | 163.99 | 163.99 | 163.99 | 163.99 | - |
| Mar 27, 2024 | 159.38 | 159.38 | 159.38 | 159.38 | 159.38 | - |
| Mar 20, 2024 | 153.53 | 153.53 | 153.53 | 153.53 | 153.53 | - |
| Mar 13, 2024 | 156.61 | 156.61 | 156.61 | 156.61 | 156.61 | - |
| Mar 6, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| Feb 29, 2024 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | - |
| Feb 28, 2024 | 136.75 | 136.75 | 136.75 | 136.75 | 136.75 | - |
| Feb 21, 2024 | 140.38 | 140.38 | 140.38 | 140.38 | 140.38 | - |
| Feb 14, 2024 | 136.29 | 136.29 | 136.29 | 136.29 | 136.29 | - |
| Feb 7, 2024 | 143.79 | 143.79 | 143.79 | 143.79 | 143.79 | - |
| Jan 31, 2024 | 147.75 | 147.75 | 147.75 | 147.75 | 147.75 | - |
| Jan 24, 2024 | 145.95 | 145.95 | 145.95 | 145.95 | 145.95 | - |
| Jan 17, 2024 | 146.05 | 146.05 | 146.05 | 146.05 | 146.05 | - |
| Jan 10, 2024 | 149.02 | 149.02 | 149.02 | 149.02 | 149.02 | - |
| Jan 3, 2024 | 156.10 | 156.10 | 156.10 | 156.10 | 156.10 | - |
| Dec 29, 2023 | 158.61 | 158.61 | 158.61 | 158.61 | 158.61 | - |
| Dec 27, 2023 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | - |
| Dec 20, 2023 | 157.57 | 157.57 | 157.57 | 157.57 | 157.57 | - |
| Dec 13, 2023 | 146.57 | 146.57 | 146.57 | 146.57 | 146.57 | - |
| Dec 6, 2023 | 153.93 | 153.93 | 153.93 | 153.93 | 153.93 | - |
| Nov 30, 2023 | 155.31 | 155.31 | 155.31 | 155.31 | 155.31 | - |
| Nov 29, 2023 | 155.24 | 155.24 | 155.24 | 155.24 | 155.24 | - |
| Nov 22, 2023 | 147.06 | 147.06 | 147.06 | 147.06 | 147.06 | - |
| Nov 15, 2023 | 144.82 | 144.82 | 144.82 | 144.82 | 144.82 | - |
| Nov 8, 2023 | 147.85 | 147.85 | 147.85 | 147.85 | 147.85 | - |
| Nov 1, 2023 | 145.66 | 145.66 | 145.66 | 145.66 | 145.66 | - |
| Oct 31, 2023 | 146.69 | 146.69 | 146.69 | 146.69 | 146.69 | - |
| Oct 25, 2023 | 146.69 | 146.69 | 146.69 | 146.69 | 146.69 | - |
| Oct 18, 2023 | 147.89 | 147.89 | 147.89 | 147.89 | 147.89 | - |
| Oct 11, 2023 | 141.09 | 141.09 | 141.09 | 141.09 | 141.09 | - |
Related Tickers
KNPYX Kinetics Paradigm Instl
129.64
+4.67%
WWNPX Kinetics Paradigm No Load
127.75
+4.66%
KNPCX Kinetics Paradigm Adv C
108.30
+4.66%
KNPAX Kinetics Paradigm Adv A
121.36
+4.66%
KMKAX Kinetics Market Opportunities Adv A
67.62
+4.53%
KMKNX Kinetics Market Opportunities No Load
68.92
+4.52%
KMKYX Kinetics Market Opportunities Inst
70.15
+4.51%
KMKCX Kinetics Market Opportunities Adv C
63.93
+4.51%
LSHEX Kinetics Spin-Off and Corp Rest No Load
34.52
+4.48%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
32.66
+4.48%
LSHUX Kinetics Spin-Off and Corp Rest Instl
32.97
+4.47%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
29.34
+4.45%
KINAX Kinetics Internet Adv A
77.37
+4.12%
WWWFX Kinetics Internet No Load
85.72
+4.12%
KINCX Kinetics Internet Adv C
63.14
+4.11%
BIPIX ProFunds Biotechnology UltraSector Fund
68.19
+3.92%
BIPSX ProFunds Biotechnology UltraSector Fund
42.73
+3.89%
UMPIX ProFunds UltraMid Cap Fund
70.04
+3.23%
UMPSX ProFunds UltraMid Cap Fund
53.80
+3.22%
LCMGX Lord Abbett Micro Cap Growth Fund
19.37
+2.60%
LMIYX Lord Abbett Micro Cap Growth I
20.19
+2.59%
LFMGX Lord Abbett Micro Cap Growth F
20.19
+2.59%
LAMGX Lord Abbett Micro Cap Growth A
16.32
+2.58%
RCMFX Schwartz Value Focused
59.17
+2.57%
WWSIX TETON Westwood SmallCap Equity I
28.57
+2.47%
MMECX Victory Integrity Discovery C
25.91
+2.45%
WWSAX TETON Westwood SmallCap Equity A
25.51
+2.45%
WWSCX TETON Westwood SmallCap Equity C
20.52
+2.45%
WESCX TETON Westwood SmallCap Equity AAA
27.25
+2.44%
MMEYX Victory Integrity Discovery Y
48.73
+2.44%
MMEAX Victory Integrity Discovery A
42.87
+2.44%
MMMMX Victory Integrity Discovery Member
43.01
+2.43%
FIMPX Nuveen Small Cap Growth Opp I
34.62
+2.30%
QSMRX AQR Small Cap Momentum Style R6
23.08
+2.30%
ASMOX AQR Small Cap Momentum Style I
23.18
+2.29%
ASMNX AQR Small Cap Momentum Style N
23.20
+2.29%
RYPNX Royce Small-Cap Opportunity Invmt
16.11
+2.29%
ROFIX Royce Small-Cap Opportunity Instl
16.56
+2.29%
DNDGX Dunham Small Cap Growth Fund
19.75
+2.28%
FRMPX Nuveen Small Cap Growth Opp A
26.21
+2.26%
DADGX Dunham Small Cap Growth A
18.08
+2.26%
DVSMX Driehaus Small Cap Growth Investor
23.63
+2.25%
DNSMX Driehaus Small Cap Growth Institutional
24.14
+2.24%
CSCRX Columbia Small Cap Growth Inst2
28.50
+2.22%
CSGYX Columbia Small Cap Growth Inst3
29.00
+2.22%
NPSGX Nicholas Partners Small Cap Gr Instl
16.68
+2.21%
CHHRX Columbia Small Cap Growth Adv
30.12
+2.21%
CMSCX Columbia Small Cap Growth Inst
27.93
+2.20%
CGOCX Columbia Small Cap Growth C
17.74
+2.19%
CCRIX Columbia Small Cap Growth Fund
24.28
+2.19%
CGOAX Columbia Small Cap Growth A
25.27
+2.18%
FBTAX Fidelity Advisor Biotechnology Fund
33.81
+2.15%
ARSTX Nuveen Small Cap Select I
15.26
+2.14%
NEAGX Needham Aggressive Growth Retail
46.82
+2.14%
FIKBX Fidelity Advisor Financials Z
35.92
+2.13%
NEAIX Needham Aggressive Growth Institutional
49.37
+2.13%
ASEFX Nuveen Small Cap Select R6
15.34
+2.13%
WAMCX Wasatch Ultra Growth
34.55
+2.13%
HFMDX Hennessy Cornerstone Mid Cap 30 Inv
26.90
+2.13%
FBTIX Fidelity Advisor Biotechnology Fund
37.00
+2.13%
FBTCX Fidelity Advisor Biotechnology Fund
26.43
+2.13%
FAFDX Fidelity Advisor Financials A
34.64
+2.12%
HIMDX Hennessy Cornerstone Mid Cap 30 Instl
28.41
+2.12%
FIJYX Fidelity Advisor Biotechnology Z
37.11
+2.12%
WGMCX Wasatch Ultra Growth Institutional
34.72
+2.12%
FBTTX Fidelity Advisor Biotechnology Fund
30.89
+2.12%
FAFCX Fidelity Advisor Financials C
32.01
+2.11%
AATIX Ancora/Thelen Small-Mid Cap I
19.91
+2.10%
FFSIX Fidelity Advisor Financials I
35.94
+2.10%
FAFSX Fidelity Advisor Financials M
34.14
+2.09%
DSCIX Dana Epiphany Small Cap Eq Instl
15.17
+2.09%
PVIVX Paradigm Micro-Cap
57.92
+2.08%
HFCGX Hennessy Cornerstone Growth Investor
35.78
+2.05%
VLNPX Voya Small Cap Growth R6
48.23
+2.05%
JMCRX James Micro Cap
22.89
+2.05%
HICGX Hennessy Cornerstone Growth Inst
37.43
+2.04%
AATSX Ancora/Thelen Small-Mid Cap S
20.56
+2.03%
TCMSX Voya Small Cap Growth I
48.15
+2.03%
TFIFX T. Rowe Price Financial Services I
44.15
+2.03%
PRISX T. Rowe Price Financial Services
44.24
+2.03%
QSMNX AQR Small Cap Multi-Style N
19.17
+2.02%
QSMLX AQR Small Cap Multi-Style I
19.21
+2.02%
QSERX AQR Small Cap Multi-Style R6
19.25
+2.01%
ANORX American Century Small Cap Growth R
18.77
+2.01%
ANOAX American Century Small Cap Growth A
19.89
+2.00%
ANOIX American Century Small Cap Growth Inv
21.42
+2.00%
ANONX American Century Small Cap Growth I
22.55
+1.99%
ANOGX American Century Small Cap Growth R5
22.56
+1.99%
ANODX American Century Small Cap Growth R6
23.08
+1.99%
GTSCX Glenmede Small Cap Equity Instl
36.93
+1.99%
OSCCX Invesco Main Street Small Cap C
21.03
+1.99%
ANOYX American Century Small Cap Growth Y
23.09
+1.99%
NWHZX Nationwide Geneva Small Cap Gr A
84.75
+1.99%
ANOHX American Century Small Cap Growth G
24.16
+1.98%
ANOCX American Century Small Cap Growth C
15.94
+1.98%
FIKEX Fidelity Advisor Industrials Z
53.48
+1.98%
FCLAX Fidelity Advisor Industrials A
48.87
+1.98%
NWKCX Nationwide Geneva Small Cap Gr R6
90.60
+1.98%
MNSQX Invesco Main Street Small Cap R5
23.22
+1.98%
NWKDX Nationwide Geneva Small Cap Gr Instl Svc
89.29
+1.98%