1,782.00p+4.00 (+0.23%)27 Mar 2024, 07:51
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Rit Capital Partners PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 27, 20241774.00p1786.00p1774.00p1782.00p379,548
Mar 26, 20241770.00p1780.00p1765.00p1778.00p287,635
Mar 25, 20241756.00p1770.00p1756.00p1764.00p243,795
Mar 22, 20241754.00p1767.09p1750.00p1762.00p331,637
Mar 21, 20241764.00p1774.00p1751.70p1762.00p291,422
Mar 20, 20241748.00p1762.00p1742.00p1756.00p509,694
Mar 19, 20241746.00p1755.00p1738.00p1748.00p252,947
Mar 18, 20241744.00p1758.00p1738.00p1754.00p264,688
Mar 15, 20241730.00p1751.26p1730.00p1750.00p407,169
Mar 14, 20241742.00p1750.00p1732.00p1734.00p242,849
Mar 13, 20241756.00p1763.00p1740.00p1742.00p351,333
Mar 12, 20241770.00p1770.00p1754.00p1754.00p271,786
Mar 11, 20241774.00p1776.00p1758.00p1766.00p230,341
Mar 8, 20241762.00p1772.00p1750.00p1772.00p263,716
Mar 7, 20241778.00p1790.00p1760.00p1764.00p239,698
Mar 6, 20241766.00p1778.00p1764.22p1778.00p226,509
Mar 5, 20241760.00p1786.00p1760.00p1768.00p262,612
Mar 4, 20241786.00p1792.00p1764.00p1770.00p186,264
Mar 1, 20241768.00p1786.00p1768.00p1782.00p113,960
Feb 29, 20241790.00p1790.00p1762.00p1764.00p287,502
Feb 28, 20241780.00p1790.00p1765.70p1766.00p283,703
Feb 27, 20241790.00p1796.60p1786.00p1788.00p251,223
Feb 26, 20241798.00p1816.00p1780.00p1788.00p179,477
Feb 23, 20241810.00p1828.00p1800.00p1802.00p191,456
Feb 22, 20241802.00p1830.00p1802.00p1816.00p164,095
Feb 21, 20241802.00p1816.08p1800.00p1806.00p265,904
Feb 20, 20241814.00p1819.53p1802.96p1808.00p212,993
Feb 19, 20241828.00p1840.00p1814.00p1818.00p121,458
Feb 16, 20241820.00p1840.00p1820.00p1830.00p200,605
Feb 15, 20241844.00p1844.00p1822.00p1822.00p279,890
Feb 14, 20241820.00p1840.00p1817.00p1836.00p189,799
Feb 13, 20241840.00p1840.00p1814.00p1816.00p164,554
Feb 12, 20241842.00p1850.00p1830.00p1836.00p216,823
Feb 9, 20241850.00p1868.00p1842.00p1842.00p156,255
Feb 8, 20241886.00p1898.00p1850.00p1850.00p187,353
Feb 7, 20241890.00p1897.00p1883.40p1890.00p137,150
Feb 6, 20241886.00p1898.00p1883.60p1890.00p136,342
Feb 5, 20241882.00p1895.04p1882.00p1886.00p182,608
Feb 2, 20241894.00p1906.00p1886.00p1890.00p116,690
Feb 1, 20241892.00p1904.00p1880.08p1890.00p178,409
Jan 31, 20241876.00p1902.00p1876.00p1896.00p281,827
Jan 30, 20241876.00p1884.00p1868.00p1882.00p153,652
Jan 29, 20241858.00p1880.00p1856.00p1880.00p134,093
Jan 26, 20241856.00p1874.00p1846.00p1866.00p154,805
Jan 25, 20241846.00p1866.01p1846.00p1862.00p181,102
Jan 24, 20241856.00p1860.00p1836.40p1852.00p127,015
Jan 23, 20241824.00p1858.00p1820.96p1840.00p192,548
Jan 22, 20241830.00p1840.00p1818.30p1832.00p161,861
Jan 19, 20241832.00p1846.00p1828.00p1828.00p102,199
Jan 18, 20241804.00p1840.00p1804.00p1836.00p162,755
Showing 1 to 50 of 253