Shares Magazine
277.00p+0.00 (+0.00%)28 Mar 2025, 17:50
Ruffer Investment Company LTD Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 25, 2025 | 276.00p | 276.00p | 274.00p | 276.00p | 896,443 |
| Mar 24, 2025 | 274.00p | 279.50p | 273.10p | 276.00p | 1,098,250 |
| 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 |
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 |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.