XLON:RCP
RIT Capital Partners plc Stock Price (Quote)
£1,978.33
+0 (+0%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £1,744.00 | £2,030.00 | Thursday, 9th May 2024 RCP.L stock ended at £1,978.33. During the day the stock fluctuated 0% from a day low at £1,978.33 to a day high of £1,978.33. |
| 90 days | £1,698.00 | £2,030.00 | |
| 52 weeks | £1,696.00 | £2,030.00 |
| Date | Open | High | Low | Close | Volume |
| Sep 13, 2016 | £1,729.00 | £1,740.00 | £1,723.00 | £1,732.00 | 154 742 |
| Sep 12, 2016 | £1,717.00 | £1,731.00 | £1,704.00 | £1,730.00 | 132 263 |
| Sep 09, 2016 | £1,737.00 | £1,750.00 | £1,729.00 | £1,729.00 | 77 384 |
| Sep 08, 2016 | £1,710.00 | £1,746.00 | £1,710.00 | £1,746.00 | 120 643 |
| Sep 07, 2016 | £1,725.00 | £1,735.00 | £1,712.00 | £1,728.00 | 72 813 |
| Sep 06, 2016 | £1,720.00 | £1,734.00 | £1,718.00 | £1,726.00 | 134 431 |
| Sep 05, 2016 | £1,740.00 | £1,757.00 | £1,719.00 | £1,735.00 | 103 220 |
| Sep 02, 2016 | £1,772.00 | £1,772.00 | £1,726.00 | £1,736.00 | 188 451 |
| Sep 01, 2016 | £1,725.00 | £1,773.00 | £1,725.00 | £1,743.00 | 176 440 |
| Aug 31, 2016 | £1,719.00 | £1,726.00 | £1,691.00 | £1,723.00 | 150 823 |
| Aug 30, 2016 | £1,725.00 | £1,725.00 | £1,686.00 | £1,700.00 | 228 054 |
| Aug 26, 2016 | £1,701.00 | £1,701.00 | £1,701.00 | £1,701.00 | 0 |
| Aug 25, 2016 | £1,759.00 | £1,759.00 | £1,706.00 | £1,717.00 | 168 286 |
| Aug 24, 2016 | £1,745.00 | £1,757.00 | £1,738.00 | £1,746.00 | 142 284 |
| Aug 23, 2016 | £1,800.00 | £1,800.00 | £1,750.00 | £1,751.00 | 187 768 |
| Aug 22, 2016 | £1,797.00 | £1,799.00 | £1,777.00 | £1,781.00 | 98 265 |
| Aug 19, 2016 | £1,794.00 | £1,794.00 | £1,772.00 | £1,788.00 | 107 452 |
| Aug 18, 2016 | £1,806.00 | £1,806.00 | £1,768.00 | £1,780.00 | 122 902 |
| Aug 17, 2016 | £1,797.00 | £1,801.00 | £1,772.00 | £1,795.00 | 151 579 |
| Aug 16, 2016 | £1,801.00 | £1,808.00 | £1,769.00 | £1,774.00 | 136 138 |
| Aug 15, 2016 | £1,815.00 | £1,825.00 | £1,808.00 | £1,809.00 | 194 581 |
| Aug 12, 2016 | £1,805.00 | £1,819.00 | £1,800.00 | £1,814.00 | 102 220 |
| Aug 11, 2016 | £1,780.00 | £1,805.00 | £1,767.00 | £1,802.00 | 143 602 |
| Aug 10, 2016 | £1,775.00 | £1,784.00 | £1,767.00 | £1,776.00 | 74 617 |
| Aug 09, 2016 | £1,752.00 | £1,775.00 | £1,752.00 | £1,771.00 | 91 782 |
