Shares Magazine
287.50p+0.00 (+0.00%)22 Sep 2025, 17:15
Ruffer Investment Company LTD Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 22, 2025 | 286.50p | 289.00p | 284.50p | 287.50p | 2,100,969 |
| Sep 19, 2025 | 288.00p | 301.50p | 286.50p | 287.50p | 836,458 |
| Sep 18, 2025 | 288.00p | 290.50p | 286.50p | 287.50p | 464,435 |
| Sep 17, 2025 | 287.50p | 288.50p | 286.50p | 288.50p | 403,606 |
| Sep 16, 2025 | 287.50p | 288.30p | 287.00p | 287.50p | 520,642 |
| Sep 15, 2025 | 287.00p | 288.74p | 286.00p | 287.50p | 791,761 |
| Sep 12, 2025 | 286.50p | 288.50p | 285.00p | 288.50p | 583,458 |
| Sep 11, 2025 | 286.00p | 287.25p | 284.50p | 286.50p | 607,342 |
| Sep 10, 2025 | 285.50p | 286.50p | 284.50p | 286.00p | 812,105 |
| Sep 9, 2025 | 284.50p | 286.15p | 284.50p | 285.50p | 691,019 |
| Sep 8, 2025 | 284.00p | 286.33p | 284.00p | 285.00p | 633,491 |
| Sep 5, 2025 | 284.00p | 285.00p | 282.00p | 285.00p | 336,591 |
| Sep 4, 2025 | 284.00p | 285.25p | 282.50p | 284.50p | 563,670 |
| Sep 3, 2025 | 283.50p | 285.37p | 283.00p | 283.50p | 437,065 |
| Sep 2, 2025 | 285.00p | 286.41p | 283.50p | 284.50p | 608,462 |
| Sep 1, 2025 | 284.00p | 287.58p | 282.00p | 285.00p | 353,328 |
| Aug 29, 2025 | 282.00p | 286.50p | 282.00p | 284.50p | 338,679 |
| Aug 28, 2025 | 284.00p | 285.00p | 282.00p | 284.50p | 341,961 |
| Aug 27, 2025 | 283.50p | 286.66p | 283.50p | 284.50p | 503,550 |
| Aug 26, 2025 | 284.00p | 286.00p | 283.50p | 284.00p | 450,771 |
| Aug 22, 2025 | 283.50p | 285.50p | 283.50p | 285.00p | 375,076 |
| Aug 21, 2025 | 282.50p | 285.82p | 282.50p | 284.00p | 545,355 |
| Aug 20, 2025 | 285.00p | 287.00p | 282.50p | 284.50p | 893,946 |
| Aug 19, 2025 | 284.00p | 288.00p | 283.00p | 285.50p | 463,527 |
| Aug 18, 2025 | 284.50p | 287.96p | 282.50p | 284.50p | 709,230 |
| Aug 15, 2025 | 284.00p | 289.00p | 283.87p | 285.00p | 282,453 |
| Aug 14, 2025 | 282.50p | 285.50p | 282.50p | 284.50p | 538,136 |
| Aug 13, 2025 | 283.00p | 286.05p | 283.00p | 284.50p | 730,773 |
| Aug 12, 2025 | 284.50p | 287.00p | 284.00p | 284.50p | 719,836 |
| Aug 11, 2025 | 286.00p | 286.00p | 283.50p | 284.50p | 643,177 |
| Aug 8, 2025 | 284.00p | 285.66p | 283.40p | 285.00p | 600,549 |
| Aug 7, 2025 | 283.00p | 286.52p | 283.00p | 285.00p | 495,370 |
| Aug 6, 2025 | 283.00p | 284.50p | 282.00p | 284.50p | 601,324 |
| Aug 5, 2025 | 285.00p | 289.00p | 282.00p | 284.00p | 1,182,190 |
| Aug 4, 2025 | 284.50p | 287.00p | 282.50p | 284.50p | 631,702 |
| Aug 1, 2025 | 283.50p | 286.00p | 283.38p | 284.00p | 511,352 |
| Jul 31, 2025 | 286.00p | 287.00p | 283.50p | 285.00p | 1,076,680 |
| Jul 30, 2025 | 284.00p | 285.50p | 283.00p | 285.00p | 652,391 |
| Jul 29, 2025 | 283.00p | 285.01p | 282.50p | 284.50p | 565,452 |
| Jul 28, 2025 | 285.00p | 289.00p | 282.78p | 284.50p | 910,550 |
| Jul 25, 2025 | 289.50p | 289.50p | 283.00p | 285.00p | 472,059 |
| Jul 24, 2025 | 286.50p | 288.50p | 283.21p | 284.50p | 597,461 |
| Jul 23, 2025 | 283.00p | 285.00p | 282.50p | 283.50p | 577,602 |
| Jul 22, 2025 | 283.00p | 288.00p | 282.00p | 283.50p | 855,356 |
| Jul 21, 2025 | 282.50p | 284.00p | 282.00p | 283.00p | 494,525 |
| Jul 18, 2025 | 284.00p | 286.00p | 282.92p | 283.50p | 488,628 |
| Jul 17, 2025 | 283.00p | 285.00p | 282.50p | 283.50p | 575,067 |
| Jul 16, 2025 | 283.50p | 284.50p | 282.94p | 283.50p | 447,009 |
| Jul 15, 2025 | 284.00p | 285.00p | 282.00p | 283.00p | 896,708 |
| Jul 14, 2025 | 282.50p | 286.50p | 281.50p | 283.00p | 580,058 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Hochschild Mining PLC | 340.60 | 8.40 |
| Endeavour Mining PLC | 3,022.00 | 6.86 |
| Fresnillo PLC | 2,380.00 | 4.57 |
| Raspberry Pi Holdings PLC | 401.80 | 4.42 |
| Qinetiq Group PLC | 525.00 | 3.86 |
| Anglo-Eastern Plantations PLC | 1,355.00 | 3.83 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Tate & Lyle PLC | 467.80 | -6.40 |
| Spire Healthcare Group PLC | 235.50 | -4.66 |
| W.A.G Payment Solutions PLC | 97.80 | -4.59 |
| Vistry Group PLC | 615.00 | -3.42 |
| Wizz Air Holdings PLC | 1,201.00 | -3.22 |
| C&C Group PLC | 146.00 | -3.18 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.