Shares Magazine
276.00p+3.50 (+1.28%)24 Mar 2025, 16:54
Ruffer Investment Company LTD Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 21, 2025 | 276.50p | 277.50p | 272.50p | 272.50p | 1,822,429 |
| Mar 20, 2025 | 277.50p | 278.16p | 275.50p | 277.00p | 1,581,820 |
| Mar 19, 2025 | 277.50p | 279.50p | 276.50p | 279.00p | 1,427,656 |
| Mar 18, 2025 | 276.00p | 278.00p | 276.00p | 278.00p | 847,517 |
| Mar 17, 2025 | 276.50p | 279.00p | 275.00p | 277.50p | 926,949 |
| Mar 14, 2025 | 275.00p | 279.00p | 275.00p | 278.00p | 1,068,253 |
| Mar 13, 2025 | 278.00p | 278.36p | 274.50p | 277.00p | 1,005,549 |
| Mar 12, 2025 | 274.50p | 278.50p | 274.50p | 278.50p | 805,588 |
| Mar 11, 2025 | 275.00p | 278.00p | 274.87p | 276.50p | 1,414,860 |
| Mar 10, 2025 | 276.00p | 277.50p | 274.50p | 276.00p | 948,565 |
| Mar 7, 2025 | 276.50p | 277.65p | 274.00p | 275.50p | 1,485,735 |
| Mar 6, 2025 | 275.50p | 277.00p | 275.00p | 276.50p | 909,283 |
| Mar 5, 2025 | 278.00p | 278.06p | 276.00p | 277.00p | 1,273,938 |
| Mar 4, 2025 | 277.50p | 279.50p | 275.50p | 277.50p | 1,388,534 |
| Mar 3, 2025 | 277.00p | 279.00p | 276.00p | 277.50p | 988,175 |
| Feb 28, 2025 | 277.00p | 278.35p | 277.00p | 277.50p | 2,478,781 |
| Feb 27, 2025 | 278.50p | 279.50p | 277.50p | 278.50p | 1,121,162 |
| Feb 26, 2025 | 277.50p | 282.12p | 277.50p | 279.50p | 691,334 |
| Feb 25, 2025 | 277.50p | 281.73p | 277.50p | 280.50p | 950,967 |
| Feb 24, 2025 | 278.50p | 281.00p | 278.00p | 280.50p | 1,027,115 |
| Feb 21, 2025 | 279.50p | 281.00p | 278.50p | 280.50p | 911,240 |
| Feb 20, 2025 | 280.00p | 281.19p | 278.00p | 280.00p | 1,163,291 |
| Feb 19, 2025 | 281.00p | 281.49p | 277.50p | 280.00p | 798,502 |
| Feb 18, 2025 | 277.50p | 281.00p | 276.75p | 281.00p | 1,049,514 |
| Feb 17, 2025 | 277.50p | 280.50p | 276.00p | 280.50p | 907,037 |
| Feb 14, 2025 | 277.50p | 280.50p | 275.50p | 280.50p | 1,468,796 |
| Feb 13, 2025 | 278.00p | 281.23p | 277.74p | 280.50p | 1,459,722 |
| Feb 12, 2025 | 279.00p | 281.26p | 277.40p | 277.50p | 1,219,494 |
| Feb 11, 2025 | 280.50p | 281.98p | 276.00p | 281.00p | 540,685 |
| Feb 10, 2025 | 276.26p | 280.50p | 275.97p | 279.00p | 1,269,028 |
| Feb 7, 2025 | 276.50p | 278.20p | 275.50p | 277.00p | 835,772 |
| Feb 6, 2025 | 276.00p | 277.50p | 274.00p | 277.00p | 948,249 |
| Feb 5, 2025 | 274.50p | 276.00p | 273.38p | 276.00p | 1,058,146 |
| Feb 4, 2025 | 271.00p | 276.00p | 271.00p | 276.00p | 743,460 |
| Feb 3, 2025 | 272.50p | 277.50p | 272.50p | 276.00p | 1,085,070 |
| Jan 31, 2025 | 274.00p | 277.50p | 273.00p | 275.00p | 810,310 |
| Jan 30, 2025 | 272.50p | 275.00p | 272.50p | 275.00p | 1,144,226 |
| Jan 29, 2025 | 273.50p | 277.00p | 271.93p | 274.50p | 955,412 |
| Jan 28, 2025 | 274.50p | 276.00p | 274.00p | 275.00p | 1,327,487 |
| Jan 27, 2025 | 274.00p | 276.50p | 272.65p | 275.00p | 1,466,382 |
| Jan 24, 2025 | 271.50p | 276.04p | 269.69p | 274.50p | 1,112,081 |
| Jan 23, 2025 | 270.00p | 275.00p | 267.50p | 275.00p | 1,287,320 |
| Jan 22, 2025 | 269.50p | 273.50p | 267.50p | 273.50p | 972,747 |
| Jan 21, 2025 | 271.50p | 272.00p | 268.31p | 271.00p | 586,934 |
| Jan 20, 2025 | 270.50p | 274.50p | 267.00p | 270.00p | 1,013,835 |
| Jan 17, 2025 | 272.00p | 272.00p | 269.50p | 270.50p | 1,020,859 |
| Jan 16, 2025 | 271.00p | 271.50p | 267.50p | 271.50p | 1,666,692 |
| Jan 15, 2025 | 267.00p | 270.00p | 265.00p | 270.00p | 1,427,175 |
| Jan 14, 2025 | 266.00p | 269.50p | 262.75p | 267.50p | 1,102,010 |
| Jan 13, 2025 | 263.50p | 265.00p | 261.50p | 265.00p | 1,870,285 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Pershing Square Holdings LTD | 3,906.00 | 3.94 |
| Asos PLC | 312.40 | 3.51 |
| Baillie Gifford Us Growth Trust PLC | 237.00 | 3.49 |
| Bellway PLC | 2,412.00 | 3.34 |
| Wizz Air Holdings PLC | 1,705.00 | 3.33 |
| Polar Capital Technology Trust PLC | 317.00 | 3.26 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Energean PLC | 815.50 | -6.53 |
| Oxford Nanopore Technologies PLC | 104.30 | -6.46 |
| Aston Martin Lagonda Global Holdings PLC | 72.75 | -4.65 |
| Harbour Energy PLC | 195.45 | -4.47 |
| Vodafone Group PLC | 72.00 | -4.43 |
| Discoverie Group PLC | 572.00 | -3.70 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.