Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ruffer (RICA) Share Price History

Time period:
to
Date Open High Low Close Volume
5th May 2025 (Mon) 277.50 277.50 277.50 277.50 0
2nd May 2025 (Fri) 277.00 278.00 277.00 277.50 1,066,998
1st May 2025 (Thu) 279.00 279.00 277.50 278.50 967,212
30th Apr 2025 (Wed) 278.00 279.00 277.00 277.50 834,094
29th Apr 2025 (Tue) 279.50 280.50 278.50 280.00 393,053
28th Apr 2025 (Mon) 278.00 282.00 278.00 280.00 1,020,629
25th Apr 2025 (Fri) 279.50 280.50 278.50 280.00 817,112
24th Apr 2025 (Thu) 272.00 279.50 272.00 279.00 613,090
23rd Apr 2025 (Wed) 278.00 278.00 275.50 276.00 745,880
22nd Apr 2025 (Tue) 275.50 282.00 275.00 276.00 590,026
21st Apr 2025 (Mon) 277.00 277.00 277.00 277.00 0
18th Apr 2025 (Fri) 277.00 277.00 277.00 277.00 0
17th Apr 2025 (Thu) 278.00 281.00 275.50 277.00 582,569
16th Apr 2025 (Wed) 278.50 281.50 276.50 277.00 1,820,148
15th Apr 2025 (Tue) 277.50 280.50 274.50 280.00 803,695
14th Apr 2025 (Mon) 272.00 277.50 272.00 277.50 732,703
11th Apr 2025 (Fri) 273.00 279.50 273.00 276.50 631,862
10th Apr 2025 (Thu) 276.50 279.00 270.50 275.50 1,710,885
9th Apr 2025 (Wed) 290.50 291.50 280.00 281.50 2,107,600
8th Apr 2025 (Tue) 290.00 294.50 284.00 285.00 2,359,613
7th Apr 2025 (Mon) 284.00 299.50 283.00 293.50 3,299,033
4th Apr 2025 (Fri) 276.50 289.00 276.50 284.00 2,259,706
3rd Apr 2025 (Thu) 275.50 282.00 275.50 277.50 1,263,393
2nd Apr 2025 (Wed) 275.50 278.50 275.50 277.00 1,152,716
1st Apr 2025 (Tue) 275.00 276.50 275.00 276.50 1,207,967
31st Mar 2025 (Mon) 275.00 277.00 272.50 277.00 948,723
28th Mar 2025 (Fri) 275.50 277.00 275.50 277.00 1,033,108
27th Mar 2025 (Thu) 275.50 277.00 274.00 277.00 1,273,571
26th Mar 2025 (Wed) 276.00 276.50 274.50 276.50 1,371,159
25th Mar 2025 (Tue) 276.00 276.00 274.50 276.00 896,443
24th Mar 2025 (Mon) 274.00 276.00 274.00 276.00 1,098,246
21st Mar 2025 (Fri) 276.50 276.50 272.50 272.50 1,822,429
20th Mar 2025 (Thu) 277.50 277.50 275.50 277.00 1,581,818
19th Mar 2025 (Wed) 277.50 279.50 276.50 279.00 1,427,655
18th Mar 2025 (Tue) 276.00 278.00 276.00 278.00 847,515
17th Mar 2025 (Mon) 276.50 277.50 275.50 277.50 926,946
14th Mar 2025 (Fri) 275.00 278.00 275.00 278.00 1,068,249
13th Mar 2025 (Thu) 278.00 278.00 274.50 277.00 1,005,544
12th Mar 2025 (Wed) 274.50 278.50 274.50 278.50 805,588
11th Mar 2025 (Tue) 275.00 278.00 275.00 276.50 1,414,860
10th Mar 2025 (Mon) 276.00 277.50 274.50 276.00 948,561
7th Mar 2025 (Fri) 276.50 276.50 274.50 275.50 1,485,735
6th Mar 2025 (Thu) 275.50 276.50 275.00 276.50 909,281
FTSE 100 Latest
Value8,597.42
Change1.07