Ruffer Investment Co (RICA_p)

RICA_p
🏛️ Vereinigtes Königreich →
291.00
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 276.00 276.50 273.00 275.00 0.2M
2023-12-28 270.76 276.00 270.76 276.00 0.4M
2023-12-27 271.50 275.00 270.00 274.00 0.4M
2023-12-22 270.00 272.27 270.00 271.50 0.5M
2023-12-21 269.50 274.00 267.50 271.00 0.8M
2023-12-20 267.00 274.00 266.83 274.00 2.2M
2023-12-19 268.93 269.68 266.50 266.50 1.0M
2023-12-18 266.00 272.50 266.00 267.50 1.2M
2023-12-15 265.50 270.50 265.50 270.50 2.1M
2023-12-14 267.50 273.00 265.00 267.50 3.8M
2023-12-13 267.50 272.50 265.50 265.50 1.0M
2023-12-12 267.00 271.00 265.50 268.50 0.7M
2023-12-11 269.50 272.50 265.90 268.00 0.7M
2023-12-08 266.38 271.50 266.38 268.50 0.7M
2023-12-07 272.50 272.50 264.50 268.00 0.9M
2023-12-06 263.50 271.50 263.50 266.00 0.7M
2023-12-05 266.25 271.50 263.76 266.00 1.0M
2023-12-04 265.75 273.00 263.02 263.50 0.7M
2023-12-01 268.75 268.75 263.50 264.00 2.3M
2023-11-30 268.50 273.50 264.00 264.00 1.1M
2023-11-29 274.00 274.00 265.00 268.50 5.8M
2023-11-28 268.23 272.00 266.00 266.00 0.3M
2023-11-27 274.00 274.00 265.75 266.50 1.1M
2023-11-24 270.00 273.50 265.44 267.00 0.5M
2023-11-23 276.50 276.50 267.00 269.50 0.4M
2023-11-22 267.50 276.00 267.50 270.00 1.1M
2023-11-21 272.90 275.50 265.50 269.00 0.8M
2023-11-20 269.80 275.00 268.00 270.50 0.6M
2023-11-17 271.50 272.50 268.50 270.00 1.2M
2023-11-16 269.59 273.50 267.21 271.00 0.9M
2023-11-15 274.00 274.00 267.26 269.50 0.8M
2023-11-14 266.63 271.50 266.63 269.00 0.9M
2023-11-13 266.38 272.50 265.00 269.00 0.7M
2023-11-10 267.31 270.00 266.00 268.00 0.6M
2023-11-09 267.25 272.50 267.25 268.00 0.4M
2023-11-08 263.00 269.50 263.00 267.50 0.7M
2023-11-07 266.50 269.50 265.00 265.00 0.4M
2023-11-06 267.00 269.50 265.00 267.50 0.7M
2023-11-03 269.50 269.50 266.30 267.50 0.4M
2023-11-02 265.57 269.50 264.50 266.50 0.7M
2023-11-01 270.00 270.00 263.00 264.50 1.2M
2023-10-31 265.99 268.00 263.91 264.00 1.1M
2023-10-30 273.00 273.00 262.50 264.50 0.8M
2023-10-27 269.70 269.70 260.86 262.00 0.6M
2023-10-26 263.12 266.94 261.00 261.00 0.7M
2023-10-25 263.50 265.00 262.00 264.00 0.7M
2023-10-24 268.00 268.00 264.00 265.50 0.6M
2023-10-23 268.14 269.50 264.00 264.50 1.3M
2023-10-20 267.50 267.77 264.50 267.50 0.8M
2023-10-19 266.95 267.90 263.50 267.50 0.8M
2023-10-18 268.99 270.00 263.00 266.50 1.7M
2023-10-17 270.50 270.50 265.00 269.00 0.8M
2023-10-16 268.00 271.32 265.50 268.50 0.9M
2023-10-13 269.48 272.00 268.00 268.50 0.9M
2023-10-12 269.50 270.88 268.50 270.50 0.8M
2023-10-11 273.00 273.00 267.97 271.00 1.0M
2023-10-10 273.00 273.50 267.00 270.50 0.9M
2023-10-09 273.05 273.50 270.05 271.00 0.7M
2023-10-06 270.34 273.50 266.50 269.50 1.8M
2023-10-05 268.50 274.00 268.50 270.00 0.7M
2023-10-04 266.50 271.00 266.50 269.00 0.7M
2023-10-03 268.00 273.50 267.95 269.00 0.3M
2023-10-02 275.00 275.00 267.00 269.00 0.6M
2023-09-29 271.49 273.50 267.00 269.00 0.4M
2023-09-28 266.50 272.50 266.50 270.00 1.4M
2023-09-27 269.73 272.50 268.50 268.50 0.7M
2023-09-26 270.71 271.00 268.00 270.00 0.8M
2023-09-25 271.75 274.50 268.50 268.50 0.6M
2023-09-22 271.08 274.50 268.50 270.00 0.7M
2023-09-21 271.00 272.00 268.50 270.50 0.6M
2023-09-20 270.89 273.00 270.00 271.00 0.9M
2023-09-19 270.39 272.00 268.00 270.00 0.4M
2023-09-18 268.90 272.52 268.00 271.50 0.5M
2023-09-15 268.00 274.50 268.00 272.00 0.9M
2023-09-14 269.81 274.50 268.50 273.50 0.8M
2023-09-13 269.23 273.50 268.40 270.50 0.9M
2023-09-12 268.25 271.00 268.00 268.50 4.3M
2023-09-11 268.00 270.50 268.00 269.00 0.8M
2023-09-08 267.50 270.50 267.50 268.00 0.3M
2023-09-07 269.01 272.50 267.50 267.50 0.4M
2023-09-06 268.61 270.00 268.00 268.50 0.4M
2023-09-05 267.50 274.00 267.00 269.00 0.6M
2023-09-04 269.50 272.50 266.00 267.50 0.7M
2023-09-01 268.10 272.00 267.50 270.00 0.5M
2023-08-31 269.50 271.73 267.50 269.00 0.7M
2023-08-30 269.50 271.00 267.50 268.00 0.5M
2023-08-29 269.48 270.00 266.00 267.50 0.9M
2023-08-25 266.48 268.00 266.00 267.00 0.6M
2023-08-24 268.20 272.00 266.50 266.50 0.7M
2023-08-23 265.54 268.50 263.63 267.50 1.3M
2023-08-22 268.20 269.00 262.72 263.50 1.2M
2023-08-21 269.50 269.50 265.47 266.00 0.6M
2023-08-18 269.55 272.00 267.50 267.50 0.5M
2023-08-17 269.00 271.50 268.00 271.00 1.1M
2023-08-16 271.00 271.50 268.32 270.00 0.6M
2023-08-15 270.53 273.00 268.50 269.50 0.7M
2023-08-14 273.28 273.28 270.00 271.00 0.4M
2023-08-11 276.90 276.90 271.00 272.00 0.4M
2023-08-10 276.13 276.53 270.29 273.00 0.8M
2023-08-09 272.00 277.50 272.00 275.50 0.7M
2023-08-08 272.52 277.00 272.52 275.00 0.9M
2023-08-07 273.42 277.00 271.50 273.00 0.7M
2023-08-04 271.50 275.00 271.50 273.50 0.4M
2023-08-03 276.91 284.00 271.81 272.50 0.6M
2023-08-02 277.50 281.50 275.00 275.00 0.5M
2023-08-01 280.41 282.00 277.00 278.00 0.4M
2023-07-31 282.00 283.00 277.13 278.50 0.6M
2023-07-28 282.00 282.00 279.50 280.00 0.4M
2023-07-27 280.06 283.00 278.50 280.00 0.4M
2023-07-26 279.02 279.02 276.50 278.00 0.4M
2023-07-25 286.00 286.00 275.50 278.00 0.7M
2023-07-24 279.50 284.00 278.00 279.00 0.6M
2023-07-21 284.50 286.00 278.97 280.00 0.8M
2023-07-20 284.00 288.00 278.45 283.00 0.8M
2023-07-19 279.00 283.50 276.50 283.50 1.0M
2023-07-18 278.50 278.77 275.00 278.00 0.8M
2023-07-17 275.00 278.50 274.00 277.50 1.0M
2023-07-14 276.09 279.00 272.25 278.50 2.0M
2023-07-13 278.00 278.00 271.00 274.50 0.5M
2023-07-12 269.56 276.50 269.56 275.00 1.0M
2023-07-11 268.50 271.50 267.17 271.50 1.2M
2023-07-10 265.00 269.00 262.50 267.00 1.0M
2023-07-07 263.33 270.00 262.00 268.50 0.8M
2023-07-06 270.00 270.00 263.00 264.00 1.5M
2023-07-05 268.00 269.62 266.00 267.50 1.1M
2023-07-04 271.00 275.00 265.86 266.00 1.8M
2023-07-03 277.00 278.00 270.50 271.00 1.3M
2023-06-30 274.00 283.50 274.00 276.00 0.5M
2023-06-29 284.00 284.00 274.50 276.50 0.5M
2023-06-28 277.50 278.50 274.02 275.50 1.1M
2023-06-27 281.00 283.50 275.50 275.50 1.1M
2023-06-26 280.00 285.00 277.00 278.50 1.0M
2023-06-23 279.00 282.63 278.00 278.00 0.5M
2023-06-22 287.00 287.00 279.00 279.50 0.6M
2023-06-21 280.53 283.50 278.00 281.50 0.7M
2023-06-20 285.50 286.28 280.00 281.00 0.7M
2023-06-19 289.00 289.00 281.88 284.50 0.9M
2023-06-16 288.38 289.00 285.50 289.00 1.1M
2023-06-15 288.00 288.50 286.50 287.50 0.4M
2023-06-14 287.00 288.22 286.50 288.00 1.2M
2023-06-13 286.50 290.00 286.50 287.00 2.4M
2023-06-12 287.50 290.00 286.00 289.00 0.8M
2023-06-09 284.90 287.00 282.50 287.00 0.6M
2023-06-08 280.00 286.50 277.97 285.50 1.4M
2023-06-07 279.50 279.50 275.21 277.50 1.1M
2023-06-06 283.00 283.00 275.00 276.50 1.0M
2023-06-05 285.00 285.00 273.59 277.00 0.9M
2023-06-02 280.50 282.00 277.00 279.50 0.8M
2023-06-01 284.50 284.50 279.50 280.00 0.7M
2023-05-31 281.00 284.51 280.00 281.50 0.7M
2023-05-30 282.50 285.00 279.50 281.00 1.4M
2023-05-26 280.48 284.00 279.00 280.50 1.5M
2023-05-25 286.00 289.00 280.00 280.50 0.8M
2023-05-24 283.50 287.96 281.50 287.00 1.8M
2023-05-23 286.87 288.00 283.00 288.00 0.8M
2023-05-22 289.28 291.00 286.00 287.50 0.9M
2023-05-19 290.50 294.50 288.00 289.50 0.8M
2023-05-18 289.50 293.00 288.80 290.00 0.6M
2023-05-17 289.40 293.50 288.88 291.00 0.6M
2023-05-16 295.00 297.50 289.00 290.00 1.0M
2023-05-15 295.86 298.50 293.50 293.50 0.8M
2023-05-12 298.00 299.50 295.50 295.50 0.8M
2023-05-11 298.00 299.50 297.38 298.50 0.7M
2023-05-10 298.04 299.00 296.75 299.00 0.6M
2023-05-09 300.00 302.50 297.10 299.00 0.6M
2023-05-05 298.00 302.50 298.00 300.50 0.6M
2023-05-04 298.00 300.50 298.00 298.50 0.5M
2023-05-03 301.50 303.50 298.50 298.50 1.1M
2023-05-02 304.50 305.00 300.00 300.00 0.8M
2023-04-28 301.46 305.50 300.00 302.00 0.5M
2023-04-27 302.00 305.50 301.82 302.00 0.4M
2023-04-26 302.25 304.50 301.00 301.50 0.5M
2023-04-25 304.00 304.00 300.97 303.00 0.6M
2023-04-24 302.90 306.00 301.00 301.50 0.7M
2023-04-21 304.14 306.50 303.00 304.50 0.7M
2023-04-20 304.88 306.50 303.00 303.00 0.7M
2023-04-19 308.00 309.00 304.75 305.00 0.9M
2023-04-18 308.00 309.00 307.00 308.00 0.5M
2023-04-17 309.00 309.50 307.00 307.50 0.8M
2023-04-14 306.00 309.00 306.00 308.50 0.7M
2023-04-13 306.00 308.50 305.50 307.50 0.7M
2023-04-12 308.00 309.50 306.42 308.00 0.9M
2023-04-11 307.50 310.50 306.50 307.00 0.5M
2023-04-06 309.50 309.50 307.00 308.00 0.9M
2023-04-05 307.00 309.20 306.67 309.00 0.8M
2023-04-04 306.00 309.50 305.80 307.00 0.8M
2023-04-03 309.50 309.50 305.00 306.50 0.9M
2023-03-31 306.00 308.50 305.27 308.00 0.6M
2023-03-30 303.50 306.50 303.50 305.50 1.3M
2023-03-29 306.00 306.00 303.38 304.00 0.7M
2023-03-28 305.00 307.00 302.50 303.50 1.2M
2023-03-27 305.00 307.50 301.68 304.00 0.7M
2023-03-24 302.54 306.50 302.00 304.50 0.6M
2023-03-23 301.00 306.50 301.00 304.00 0.7M
2023-03-22 305.00 305.75 302.00 303.50 0.6M
2023-03-21 304.00 308.00 303.50 303.50 0.7M
2023-03-20 301.00 308.50 301.00 305.00 0.8M
2023-03-17 306.30 308.50 303.50 306.00 1.7M
2023-03-16 307.50 307.50 304.00 304.50 1.4M
2023-03-15 304.36 307.50 303.50 306.50 1.4M
2023-03-14 303.00 305.50 301.50 304.50 0.7M
2023-03-13 306.00 306.50 302.00 303.50 1.1M
2023-03-10 301.50 305.00 301.50 304.00 1.0M
2023-03-09 306.00 306.00 302.00 303.50 1.2M
2023-03-08 303.00 308.50 301.00 305.00 0.8M
2023-03-07 307.50 307.50 303.04 304.00 0.6M
2023-03-06 308.28 309.50 304.94 306.50 0.8M
2023-03-03 307.00 308.50 305.00 306.00 0.7M
2023-03-02 306.00 307.50 304.12 305.50 1.4M
2023-03-01 310.00 310.00 306.00 306.50 0.9M
2023-02-28 308.00 311.50 306.08 309.50 0.7M
2023-02-27 308.00 311.50 308.00 309.00 0.6M
2023-02-24 308.60 310.50 307.00 309.00 0.5M
2023-02-23 308.50 311.50 308.20 309.00 0.7M
2023-02-22 311.00 312.50 308.50 308.50 1.0M
2023-02-21 312.50 313.50 311.00 311.00 0.5M
2023-02-20 310.19 313.50 310.10 312.50 1.0M
2023-02-17 311.00 312.00 310.00 310.00 0.5M
2023-02-16 311.50 313.00 309.76 311.00 1.0M
2023-02-15 315.00 315.00 311.00 311.50 0.6M
2023-02-14 314.00 316.00 311.70 312.00 0.7M
2023-02-13 316.00 316.00 312.00 314.00 0.7M
2023-02-10 314.63 316.00 312.20 313.50 0.6M
2023-02-09 314.00 314.50 312.50 313.00 1.5M
2023-02-08 312.50 316.12 312.50 313.00 0.7M
2023-02-07 315.00 316.00 312.50 312.50 1.0M
2023-02-06 312.00 315.50 311.50 314.00 0.8M
2023-02-03 313.30 315.00 311.50 314.50 0.7M
2023-02-02 315.00 316.50 310.50 314.00 1.0M
2023-02-01 313.78 317.00 311.23 312.00 1.0M
2023-01-31 315.99 318.00 313.32 313.50 0.5M
2023-01-30 316.02 318.00 312.52 315.00 1.0M
2023-01-27 315.76 317.50 313.00 315.00 0.9M
2023-01-26 317.50 317.50 312.00 314.00 0.5M
2023-01-25 315.10 317.00 312.50 314.50 0.7M
2023-01-24 317.00 317.50 314.00 315.00 0.6M
2023-01-23 314.00 317.50 314.00 315.00 0.7M
2023-01-20 313.00 317.50 313.00 316.00 0.7M
2023-01-19 316.50 316.50 313.60 315.50 3.4M
2023-01-18 310.56 315.50 310.49 315.50 0.8M
2023-01-17 316.00 316.00 311.50 313.50 0.8M
2023-01-16 312.50 315.50 309.60 314.00 0.8M
2023-01-13 311.03 315.00 311.03 311.50 0.8M
2023-01-12 309.00 312.54 309.00 311.50 0.9M
2023-01-11 313.50 315.50 309.00 309.50 0.9M
2023-01-10 316.00 316.00 311.00 311.00 0.6M
2023-01-09 313.00 316.00 311.00 312.50 0.9M
2023-01-06 314.95 316.50 313.00 313.50 0.9M
2023-01-05 317.00 317.00 312.50 313.50 1.0M
2023-01-04 314.50 315.00 313.00 315.00 1.3M
2023-01-03 315.00 315.00 311.50 313.00 0.7M