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 |
| May 27, 2016 | £1,619.00 | £1,619.00 | £1,619.00 | £1,619.00 | 0 |
| May 26, 2016 | £1,620.00 | £1,635.00 | £1,619.00 | £1,621.00 | 90 469 |
| May 25, 2016 | £1,625.00 | £1,639.00 | £1,624.00 | £1,635.00 | 188 069 |
| May 24, 2016 | £1,610.00 | £1,630.00 | £1,610.00 | £1,630.00 | 168 293 |
| May 23, 2016 | £1,620.00 | £1,630.00 | £1,620.00 | £1,630.00 | 134 522 |
| May 20, 2016 | £1,640.00 | £1,640.00 | £1,621.00 | £1,625.00 | 196 386 |
| May 19, 2016 | £1,638.00 | £1,639.00 | £1,620.00 | £1,635.00 | 172 645 |
| May 18, 2016 | £1,642.00 | £1,653.00 | £1,634.00 | £1,639.00 | 128 871 |
| May 17, 2016 | £1,633.00 | £1,647.00 | £1,630.00 | £1,644.00 | 113 215 |
| May 16, 2016 | £1,630.00 | £1,633.00 | £1,623.00 | £1,633.00 | 71 997 |
| May 13, 2016 | £1,633.00 | £1,636.00 | £1,620.00 | £1,628.00 | 96 002 |
| May 12, 2016 | £1,636.00 | £1,655.00 | £1,635.00 | £1,638.00 | 98 141 |
| May 11, 2016 | £1,641.00 | £1,648.00 | £1,637.00 | £1,648.00 | 114 128 |
| May 10, 2016 | £1,655.00 | £1,655.00 | £1,636.00 | £1,638.00 | 111 793 |
| May 09, 2016 | £1,627.00 | £1,644.00 | £1,627.00 | £1,640.00 | 107 653 |
| May 06, 2016 | £1,630.00 | £1,647.00 | £1,629.00 | £1,629.00 | 95 368 |
| May 05, 2016 | £1,624.00 | £1,640.00 | £1,624.00 | £1,635.00 | 121 718 |
| May 04, 2016 | £1,635.00 | £1,638.00 | £1,621.00 | £1,624.00 | 96 308 |
| May 03, 2016 | £1,639.00 | £1,644.00 | £1,630.00 | £1,639.00 | 140 559 |
| Apr 29, 2016 | £1,655.00 | £1,664.00 | £1,634.00 | £1,639.00 | 169 958 |
| Apr 28, 2016 | £1,685.00 | £1,685.00 | £1,650.00 | £1,664.00 | 176 522 |
| Apr 27, 2016 | £1,660.00 | £1,690.00 | £1,657.00 | £1,690.00 | 194 521 |
| Apr 26, 2016 | £1,660.00 | £1,667.00 | £1,654.00 | £1,660.00 | 124 436 |
| Apr 25, 2016 | £1,660.00 | £1,665.00 | £1,656.00 | £1,660.00 | 185 235 |
| Apr 22, 2016 | £1,655.00 | £1,667.00 | £1,653.00 | £1,662.00 | 82 740 |
