Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Ruffer Investment Company (RICA.L)

Compare
275.50
-1.50
(-0.54%)
As of 10:53:00 AM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025278.00278.00275.15275.50275.50118,056
Apr 16, 2025278.50282.00276.00277.00277.001,820,151
Apr 15, 2025277.50282.00274.50280.00280.00803,699
Apr 14, 2025272.00279.00272.00277.50277.50732,716
Apr 11, 2025273.00279.50273.00276.50276.50631,878
Apr 10, 2025276.50281.50270.50275.50275.501,710,898
Apr 9, 2025290.50291.50280.00281.50281.502,107,604
Apr 8, 2025290.00294.68283.50285.00285.002,359,646
Apr 7, 2025284.00299.50282.24293.50293.503,299,055
Apr 4, 2025276.50289.00274.00284.00284.002,259,723
Apr 3, 2025275.50282.00274.30277.50277.501,263,396
Apr 2, 2025275.50278.50275.22277.00277.001,152,717
Apr 1, 2025275.00276.50274.81276.50276.501,207,967
Mar 31, 2025275.00277.28272.50277.00277.00948,725
Mar 28, 2025275.50277.00274.31277.00277.001,033,110
Mar 27, 2025275.50277.00273.73277.00277.001,273,573
Mar 26, 2025276.00276.50274.00276.50276.501,371,159
Mar 25, 2025276.00276.00274.00276.00276.00896,443
Mar 24, 2025274.00279.50273.10276.00276.001,098,250
Mar 21, 2025276.50277.50272.50272.50272.501,822,429
Mar 20, 2025 2.85 Dividend
Mar 20, 2025277.50278.16275.50277.00277.001,581,820
Mar 19, 2025277.50279.50276.50279.00278.971,427,656
Mar 18, 2025276.00278.00276.00278.00277.97847,517
Mar 17, 2025276.50279.00275.00277.50277.47926,949
Mar 14, 2025275.00279.01275.00278.00277.971,068,253
Mar 13, 2025278.00278.36274.50277.00276.971,005,549
Mar 12, 2025274.50278.50274.50278.50278.47805,588
Mar 11, 2025275.00278.00274.87276.50276.471,414,860
Mar 10, 2025276.00277.50274.50276.00275.97948,565
Mar 7, 2025276.50277.65274.00275.50275.471,485,735
Mar 6, 2025275.50277.00275.00276.50276.47909,283
Mar 5, 2025278.00278.06276.00277.00276.971,273,938
Mar 4, 2025277.50279.50275.50277.50277.471,388,534
Mar 3, 2025277.00279.00276.00277.50277.47988,175
Feb 28, 2025277.00278.35277.00277.50277.472,478,781
Feb 27, 2025278.50279.50277.50278.50278.471,121,162
Feb 26, 2025277.50282.12277.50279.50279.47691,334
Feb 25, 2025277.50281.73277.50280.50280.47950,967
Feb 24, 2025278.50281.00278.00280.50280.471,027,115
Feb 21, 2025279.50281.00278.50280.50280.47911,240
Feb 20, 2025280.00281.18278.00280.00279.971,163,291
Feb 19, 2025281.00281.49277.50280.00279.97798,502
Feb 18, 2025277.50281.00276.76281.00280.971,049,514
Feb 17, 2025277.50280.50276.00280.50280.47907,037
Feb 14, 2025277.50280.50275.50280.50280.471,468,796
Feb 13, 2025278.00281.23277.74280.50280.471,459,722
Feb 12, 2025279.00281.26277.40277.50277.471,219,494
Feb 11, 2025280.50281.98276.00281.00280.97540,685
Feb 10, 2025276.26280.50275.97279.00278.971,269,028
Feb 7, 2025276.50278.20275.50277.00276.97835,772
Feb 6, 2025276.00277.50274.00277.00276.97948,249
Feb 5, 2025274.50276.00273.38276.00275.971,058,146
Feb 4, 2025271.00276.00271.00276.00275.97743,460
Feb 3, 2025272.50277.50272.50276.00275.971,085,070
Jan 31, 2025274.00277.50273.00275.00274.97810,310
Jan 30, 2025272.50275.00272.50275.00274.971,144,226
Jan 29, 2025273.50277.00271.92274.50274.47955,412
Jan 28, 2025274.50276.00274.00275.00274.971,327,487
Jan 27, 2025274.00276.50272.65275.00274.971,466,382
Jan 24, 2025271.50276.04269.69274.50274.471,112,081
Jan 23, 2025270.00275.00267.50275.00274.971,287,320
Jan 22, 2025269.50273.50267.50273.50273.47972,747
Jan 21, 2025271.50272.00268.30271.00270.97586,934
Jan 20, 2025270.50274.50267.00270.00269.971,013,835
Jan 17, 2025272.00272.00269.50270.50270.471,020,859
Jan 16, 2025271.00271.50267.50271.50271.471,666,692
Jan 15, 2025267.00270.00265.00270.00269.971,427,175
Jan 14, 2025266.00269.50262.75267.50267.471,102,010
Jan 13, 2025263.50265.00261.50265.00264.971,870,285
Jan 10, 2025262.50264.94262.50264.50264.471,030,810
Jan 9, 2025263.50267.20262.00265.00264.971,412,766
Jan 8, 2025263.00265.00261.50265.00264.971,252,357
Jan 7, 2025263.00265.00262.79264.00263.97715,590
Jan 6, 2025265.00267.07264.00265.50265.47855,687
Jan 3, 2025267.00267.00262.00265.50265.47893,088
Jan 2, 2025266.00269.15265.52266.50266.47526,507
Dec 31, 2024266.50268.05265.50268.00267.97272,183
Dec 30, 2024266.00269.50265.50268.00267.97268,029
Dec 27, 2024267.50271.50266.50268.00267.97552,044
Dec 24, 2024272.50273.00267.50269.50269.47235,631
Dec 23, 2024268.00271.00265.50269.50269.47570,876
Dec 20, 2024265.50272.50265.50271.50271.471,029,762
Dec 19, 2024266.50271.50264.88270.00269.971,030,062
Dec 18, 2024266.50270.50266.50269.50269.47786,930
Dec 17, 2024270.00273.48268.25270.50270.47763,270
Dec 16, 2024272.00273.00270.00272.50272.47659,797
Dec 13, 2024273.00273.50271.50272.50272.47672,179
Dec 12, 2024269.00273.40269.00272.00271.97738,464
Dec 11, 2024269.50275.50269.50272.50272.47876,593
Dec 10, 2024269.00275.50269.00274.50274.471,298,208
Dec 9, 2024271.00276.04269.00275.00274.97695,222
Dec 6, 2024271.00278.50270.10274.50274.471,017,508
Dec 5, 2024271.00274.50269.00274.50274.471,098,535
Dec 4, 2024268.50273.50268.50273.50273.47924,836
Dec 3, 2024270.00273.00270.00272.50272.47309,109
Dec 2, 2024272.00273.50269.50272.50272.47758,757
Nov 29, 2024272.00272.50269.33272.50272.471,031,785
Nov 28, 2024270.00271.50269.00271.50271.47458,884
Nov 27, 2024268.00271.34267.93271.00270.971,088,804
Nov 26, 2024267.50270.50267.50269.50269.47837,544
Nov 25, 2024269.00270.50267.95269.50269.471,012,838
Nov 22, 2024268.50271.00267.50269.50269.47925,939
Nov 21, 2024268.00270.50268.00270.00269.971,031,856
Nov 20, 2024269.00270.00267.73269.00268.971,126,135
Nov 19, 2024268.50270.50266.83270.50270.471,193,179
Nov 18, 2024269.00272.00268.50270.50270.47720,510
Nov 15, 2024270.00271.50269.50271.00270.971,022,430
Nov 14, 2024270.00271.32269.50270.50270.47734,318
Nov 13, 2024273.50273.50270.49270.50270.47594,352
Nov 12, 2024270.00273.00270.00272.50272.47897,511
Nov 11, 2024271.00275.00271.00273.00272.97787,168
Nov 8, 2024272.00273.00270.50273.00272.97848,290
Nov 7, 2024270.50275.38270.50272.50272.47775,162
Nov 6, 2024280.00280.00270.94271.50271.47763,072
Nov 5, 2024274.00274.00270.50270.50270.47696,460
Nov 4, 2024274.00275.61272.50272.50272.47785,514
Nov 1, 2024272.00278.00272.00273.50273.47686,834
Oct 31, 2024273.50274.00271.60273.50273.47681,098
Oct 30, 2024273.00277.30271.50274.00273.971,207,052
Oct 29, 2024274.50274.50272.00274.50274.471,242,698
Oct 28, 2024273.50275.50273.00274.50274.471,229,541
Oct 25, 2024275.00276.00273.26276.00275.971,338,702
Oct 24, 2024274.50275.00272.50274.50274.471,183,085
Oct 23, 2024273.00274.50271.30274.50274.471,959,352
Oct 22, 2024272.00274.00270.10274.00273.971,265,920
Oct 21, 2024272.00273.00270.50273.00272.971,083,642
Oct 18, 2024273.00274.00271.25274.00273.97990,244
Oct 17, 2024270.00273.53270.00273.50273.472,567,349
Oct 16, 2024278.00274.00269.00269.00268.971,315,905
Oct 15, 2024275.50276.04271.50274.50274.471,304,385
Oct 14, 2024277.00278.50274.00277.00276.971,487,897
Oct 11, 2024275.50278.50274.00278.50278.47979,761
Oct 10, 2024276.00278.50272.00277.50277.471,004,136
Oct 9, 2024278.00279.99276.00278.50278.471,160,534
Oct 8, 2024280.00280.00275.00279.00278.971,236,719
Oct 7, 2024278.00284.50278.00279.00278.971,336,713
Oct 4, 2024279.00281.00278.00278.50278.47925,309
Oct 3, 2024279.50281.00277.50280.00279.97942,426
Oct 2, 2024279.00279.00274.25279.00278.97911,964
Oct 1, 2024275.50279.01274.00277.50277.47707,588
Sep 30, 2024282.00282.00275.59278.00277.971,252,953
Sep 27, 2024277.50279.00275.34279.00278.97606,912
Sep 26, 2024 3.10 Dividend
Sep 26, 2024282.00282.00274.00276.00275.97641,248
Sep 25, 2024273.50278.00273.50278.00277.94949,579
Sep 24, 2024280.00280.00273.00274.00273.941,443,432
Sep 23, 2024272.50278.00272.50276.00275.941,131,580
Sep 20, 2024275.00278.48273.00275.50275.441,707,619
Sep 19, 2024275.00281.00275.00277.50277.44998,406
Sep 18, 2024278.00279.00277.00279.00278.94849,113
Sep 17, 2024275.50280.00275.50278.00277.94906,743
Sep 16, 2024275.00282.00275.00279.00278.941,275,539
Sep 13, 2024278.50283.00274.68277.50277.441,110,941
Sep 12, 2024280.00284.00276.10277.50277.44993,385
Sep 11, 2024272.50277.50272.50277.50277.441,124,182
Sep 10, 2024279.50280.00273.50274.50274.441,731,039
Sep 9, 2024283.50283.50274.00275.00274.94549,682
Sep 6, 2024276.00278.50273.50275.00274.94767,364
Sep 5, 2024276.00277.72273.00276.00275.94385,954
Sep 4, 2024276.00281.00274.24277.00276.94683,687
Sep 3, 2024276.50279.00275.00276.50276.441,113,040
Sep 2, 2024281.50281.50274.00274.50274.44846,821
Aug 30, 2024277.50281.50274.50277.00276.94754,742
Aug 29, 2024279.50280.00274.07277.50277.44978,473
Aug 28, 2024275.50278.00273.44277.00276.941,083,340
Aug 27, 2024272.50279.50272.50275.50275.44696,513
Aug 23, 2024275.00277.00273.00275.50275.441,170,189
Aug 22, 2024277.00277.00275.00276.00275.94519,910
Aug 21, 2024275.50277.53275.02277.00276.941,091,167
Aug 20, 2024279.00279.50276.00277.00276.94723,427
Aug 19, 2024281.00281.83277.68278.00277.94493,100
Aug 16, 2024280.00285.00278.98281.50281.44530,069
Aug 15, 2024285.00285.00278.00282.00281.94670,054
Aug 14, 2024286.50288.39278.00280.00279.94908,823
Aug 13, 2024285.00289.50283.00285.50285.44593,645
Aug 12, 2024286.00287.73284.00286.00285.94713,196
Aug 9, 2024288.00288.00284.29287.50287.441,056,152
Aug 8, 2024286.00288.52285.00287.50287.44582,955
Aug 7, 2024282.50288.50282.50287.50287.44968,090
Aug 6, 2024283.50288.50282.00285.50285.441,301,796
Aug 5, 2024277.00289.50271.83282.00281.942,444,077
Aug 2, 2024275.00278.50275.00277.00276.941,559,764
Aug 1, 2024275.50279.00275.50279.00278.94904,855
Jul 31, 2024275.00276.50273.96276.50276.44892,732
Jul 30, 2024274.00274.53272.50274.50274.44781,674
Jul 29, 2024273.00274.00272.00274.00273.941,168,198
Jul 26, 2024271.00273.00270.23272.00271.943,825,368
Jul 25, 2024273.00273.00269.76271.50271.441,008,309
Jul 24, 2024270.50271.29268.50271.00270.94925,561
Jul 23, 2024271.50271.50270.30271.00270.94657,479
Jul 22, 2024271.00273.00270.50271.50271.44831,363
Jul 19, 2024270.50272.50270.50272.00271.94312,193
Jul 18, 2024271.50272.76269.00272.50272.44902,601
Jul 17, 2024270.00271.50268.39271.50271.441,542,907
Jul 16, 2024268.00270.30266.50269.50269.44673,636
Jul 15, 2024268.00272.00268.00272.00271.94576,439
Jul 12, 2024268.00272.20268.00271.00270.94867,853
Jul 11, 2024268.00271.50268.00271.50271.44649,747
Jul 10, 2024269.00271.35269.00270.50270.44772,054
Jul 9, 2024269.00272.00269.00271.00270.94809,702
Jul 8, 2024268.00273.00268.00271.50271.44594,117
Jul 5, 2024267.50274.00267.50271.00270.94868,927
Jul 4, 2024268.50272.50268.50271.50271.44701,020
Jul 3, 2024268.00271.00268.00271.00270.941,078,754
Jul 2, 2024269.50272.00269.00271.50271.44803,639
Jul 1, 2024271.00273.35269.50271.50271.44862,021
Jun 28, 2024270.50272.50269.00270.50270.44997,375
Jun 27, 2024269.00271.00269.00270.00269.94907,961
Jun 26, 2024271.00274.50269.13270.50270.44907,376
Jun 25, 2024272.00272.00269.00272.00271.94988,498
Jun 24, 2024270.50274.00270.18272.00271.94484,083
Jun 21, 2024270.50273.50270.50273.50273.44720,909
Jun 20, 2024269.50273.50269.50273.50273.44957,358
Jun 19, 2024271.00274.50269.17274.50274.44993,372
Jun 18, 2024267.50272.00267.50272.00271.94990,098
Jun 17, 2024270.00271.50269.00270.50270.44805,567
Jun 14, 2024268.00270.30268.00270.00269.94955,232
Jun 13, 2024268.00270.50268.00270.50270.44802,650
Jun 12, 2024269.00273.00269.00271.50271.441,171,847
Jun 11, 2024272.00273.00269.25270.50270.441,594,935
Jun 10, 2024271.50275.00271.50273.00272.941,039,663
Jun 7, 2024276.00276.00272.50273.00272.941,191,734
Jun 6, 2024276.00276.00272.00274.50274.44821,097
Jun 5, 2024270.00274.50270.00274.50274.44664,878
Jun 4, 2024270.00275.50270.00274.00273.941,171,052
Jun 3, 2024271.50276.00271.50274.50274.441,255,386
May 31, 2024274.00275.02271.50274.50274.44765,012
May 30, 2024271.00275.00271.00274.00273.941,114,491
May 29, 2024272.50275.00272.10274.00273.94776,714
May 28, 2024278.00278.00272.50274.50274.441,082,977
May 24, 2024277.50278.00272.50274.00273.941,411,273
May 23, 2024272.50276.00272.50276.00275.94838,208
May 22, 2024271.00276.50271.00276.50276.441,172,333
May 21, 2024273.00276.00272.00274.50274.44967,135
May 20, 2024275.00275.50272.50274.50274.44851,269
May 17, 2024273.50274.50272.33274.00273.94931,593
May 16, 2024270.50275.50270.50273.50273.44918,362
May 15, 2024272.00274.50270.85274.00273.94791,388
May 14, 2024273.50278.00271.00273.50273.441,081,848
May 13, 2024268.50273.00268.50272.50272.441,282,748
May 10, 2024272.00278.00269.23273.00272.941,037,448
May 9, 2024269.50274.00269.50272.00271.94712,940
May 8, 2024271.50274.00269.00269.50269.441,111,385
May 7, 2024269.00276.00269.00271.00270.94783,554
May 3, 2024268.50271.50268.50271.50271.44458,304
May 2, 2024270.50273.07269.00270.00269.94667,005
May 1, 2024271.00273.48269.00271.00270.94912,581
Apr 30, 2024270.00276.00269.70273.00272.94681,633
Apr 29, 2024272.00276.00271.50275.00274.94546,914
Apr 26, 2024273.50275.50271.50274.00273.94566,675
Apr 25, 2024271.00273.50268.50273.50273.441,007,163
Apr 24, 2024270.50273.84270.50273.00272.94965,291
Apr 23, 2024272.50275.50270.00274.50274.441,086,382
Apr 22, 2024269.50274.50268.50271.50271.441,054,378
Apr 19, 2024270.00275.00268.00270.50270.442,044,343
Apr 18, 2024268.50274.00268.00270.50270.44748,429
Apr 17, 2024268.50269.50265.72269.50269.441,572,106

Related Tickers

PNL.L Personal Assets Ord
510.50
+0.10%
 
CGT.L Capital Gearing Ord
4,750.00
-0.11%
 
RCP.L RIT Capital Partners Ord
1,827.00
-0.71%
 
FGT.L Finsbury Growth & Income Ord
868.90
-0.24%
 
CMPG.L CT Global Managed Portfolio Growth Ord
244.00
0.00%
 
JFJ.L JPMorgan Japanese Ord
546.70
-0.42%
 
MYI.L Murray International Ord
256.19
+0.07%
 
MUT.L Murray Income Trust Ord
810.69
-0.28%
 
INPP.L International Public Partnerships Ord
115.35
-0.21%
 
THRG.L BlackRock Throgmorton Trust Ord
511.81
-1.00%