Ruffer Investment Company Ltd (RICA)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 0.180831826401 | 276.5 | 277 | 272.5 | 1123613 | 275.22928793 | DE |
| 4 | 0 | 0 | 277 | 279.5 | 272.5 | 1060962 | 276.69171678 | DE |
| 12 | 10 | 3.74531835206 | 267 | 281 | 261.5 | 966611 | 274.86403517 | DE |
| 26 | -5 | -1.77304964539 | 282 | 282 | 261.5 | 904904 | 274.13709237 | DE |
| 52 | 13 | 4.92424242424 | 264 | 289.5 | 261.5 | 908925 | 273.97957122 | DE |
| 156 | -33 | -10.6451612903 | 310 | 329 | 261 | 1019387 | 285.89406526 | DE |
| 260 | 53 | 23.6607142857 | 224 | 329 | 212 | 840919 | 283.86485947 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743183000 | 277 | 0 | 0.00 | 275.5 | 277 | 275.5 | 633108 |
| 1743096600 | 277 | 0.5 | 0.18 | 275.5 | 277 | 274 | 773571 |
| 1743010200 | 276.5 | 0.5 | 0.18 | 276 | 276.5 | 274.5 | 1171159 |
| 1742923800 | 276 | 0 | 0.00 | 276 | 276 | 274.5 | 949643 |
| 1742837400 | 276 | 3.5 | 1.28 | 274 | 276 | 274 | 1098246 |
| 1742578200 | 272.5 | -4.5 | -1.62 | 276.5 | 276.5 | 272.5 | 1625446 |
| 1742491800 | 277 | -2 | -0.72 | 277.5 | 277.5 | 275.5 | 1281818 |
| 1742405400 | 279 | 1 | 0.36 | 277.5 | 279.5 | 276.5 | 1027655 |
| 1742319000 | 278 | 0.5 | 0.18 | 276 | 278 | 276 | 847515 |
| 1742232600 | 277.5 | -0.5 | -0.18 | 276.5 | 277.5 | 275.5 | 726946 |
| 1741973400 | 278 | 1 | 0.36 | 275 | 278 | 275 | 868249 |
| 1741887000 | 277 | -1.5 | -0.54 | 278 | 278 | 274.5 | 855544 |
| 1741800600 | 278.5 | 2 | 0.72 | 274.5 | 278.5 | 274.5 | 805588 |
| 1741714200 | 276.5 | 0.5 | 0.18 | 275 | 278 | 275 | 1614860 |
| 1741627800 | 276 | 0.5 | 0.18 | 276 | 277.5 | 274.5 | 698561 |
| 1741368600 | 275.5 | -1 | -0.36 | 276.5 | 276.5 | 274.5 | 1485735 |
| 1741282200 | 276.5 | -0.5 | -0.18 | 275.5 | 276.5 | 275 | 509281 |
| 1741195800 | 277 | -0.5 | -0.18 | 278 | 278 | 276 | 773938 |
| 1741109400 | 277.5 | 0 | 0.00 | 277.5 | 279.5 | 276 | 1388532 |
| 1741023000 | 277.5 | 0 | 0.00 | 277 | 277.5 | 276 | 738175 |
| 1740763800 | 277.5 | -1 | -0.36 | 277 | 278 | 277 | 1978781 |
| 1740677400 | 278.5 | -1 | -0.36 | 278.5 | 279.5 | 277.5 | 1121162 |
| 1740591000 | 279.5 | -1 | -0.36 | 277.5 | 280 | 277.5 | 691334 |
| 1740504600 | 280.5 | 0 | 0.00 | 277.5 | 280.5 | 277.5 | 750967 |
| 1740418200 | 280.5 | 0 | 0.00 | 278.5 | 280.5 | 278 | 829715 |
| 1740159000 | 280.5 | 0.5 | 0.18 | 279.5 | 280.5 | 278.5 | 511240 |
| 1740072600 | 280 | 0 | 0.00 | 280 | 281 | 278 | 883291 |
| 1739986200 | 280 | -1 | -0.36 | 281 | 281 | 279 | 524331 |
| 1739899800 | 281 | 0.5 | 0.18 | 277.5 | 281 | 277.5 | 839514 |
| 1739813400 | 280.5 | 0 | 0.00 | 277.5 | 280.5 | 277.5 | 910007 |
| 1739554200 | 280.5 | 0 | 0.00 | 277.5 | 280.5 | 275.5 | 1468796 |
| 1739467800 | 280.5 | 3 | 1.08 | 278 | 280.5 | 278 | 1209722 |
| 1739381400 | 277.5 | -3.5 | -1.25 | 279 | 280.5 | 277.5 | 969494 |
| 1739295000 | 281 | 2 | 0.72 | 280.5 | 281 | 277 | 540685 |
| 1739208600 | 279 | 2 | 0.72 | 277 | 280.5 | 277 | 1269028 |
| 1738949400 | 277 | 0 | 0.00 | 276.5 | 277 | 275.5 | 585772 |
| 1738863000 | 277 | 1 | 0.36 | 276 | 277.5 | 276 | 748249 |
| 1738776600 | 276 | 0 | 0.00 | 274.5 | 276 | 274.5 | 753146 |
| 1738690200 | 276 | 0 | 0.00 | 271 | 276 | 271 | 743460 |
| 1738603800 | 276 | 1 | 0.36 | 272.5 | 277.5 | 272.5 | 635070 |
| 1738344600 | 275 | 0 | 0.00 | 274 | 277.5 | 273 | 810310 |
| 1738258200 | 275 | 0.5 | 0.18 | 272.5 | 275 | 272.5 | 844226 |
| 1738171800 | 274.5 | -0.5 | -0.18 | 273.5 | 277 | 273 | 505412 |
| 1738085400 | 275 | 0 | 0.00 | 274.5 | 276 | 274 | 927487 |
| 1737999000 | 275 | 0.5 | 0.18 | 274 | 276.5 | 274 | 966382 |
| 1737739800 | 274.5 | -0.5 | -0.18 | 271.5 | 276 | 271.5 | 1112081 |
| 1737653400 | 275 | 1.5 | 0.55 | 270 | 275 | 270 | 1037320 |
| 1737567000 | 273.5 | 2.5 | 0.92 | 269.5 | 273.5 | 269.5 | 672747 |
| 1737480600 | 271 | 1 | 0.37 | 271.5 | 271.5 | 270 | 586934 |
| 1737394200 | 270 | -0.5 | -0.18 | 270.5 | 272 | 269 | 893215 |
| 1737135000 | 270.5 | -1 | -0.37 | 272 | 272 | 269.5 | 870859 |
| 1737048600 | 271.5 | 1.5 | 0.56 | 271 | 271.5 | 267.5 | 1475692 |
| 1736962200 | 270 | 2.5 | 0.93 | 267 | 270 | 265 | 1277175 |
| 1736875800 | 267.5 | 2.5 | 0.94 | 266 | 269.5 | 265.5 | 1102010 |
| 1736789400 | 265 | 0.5 | 0.19 | 263.5 | 265 | 261.5 | 1870285 |
| 1736530200 | 264.5 | -0.5 | -0.19 | 262.5 | 264.5 | 262.5 | 1030810 |
| 1736443800 | 265 | 0 | 0.00 | 263.5 | 265.5 | 262 | 1512766 |
| 1736357400 | 265 | 1 | 0.38 | 263 | 265 | 261.5 | 982357 |
| 1736271000 | 264 | -1.5 | -0.56 | 263 | 264 | 263 | 565590 |
| 1736184600 | 265.5 | 0 | 0.00 | 265 | 266.5 | 264 | 855687 |
| 1735925400 | 265.5 | -1 | -0.38 | 267 | 267 | 262 | 893088 |
| 1735839000 | 266.5 | -1.5 | -0.56 | 266 | 267.5 | 266 | 526507 |
| 1735666200 | 268 | 0 | 0.00 | 266.5 | 268 | 266 | 272183 |
| 1735579800 | 268 | 0 | 0.00 | 266 | 268 | 265.5 | 268029 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
