Rathbones Group (RAT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Rathbones Group

Date Open High Low Close* Volume
30/03/2016 2,130.00p 2,130.00p 2,080.00p 2,130.00p 14636
29/03/2016 2,114.00p 2,122.20p 2,079.00p 2,121.00p 36284
24/03/2016 2,142.00p 2,148.00p 2,080.00p 2,080.00p 28054
23/03/2016 2,182.00p 2,182.00p 2,136.00p 2,136.00p 22336
22/03/2016 2,217.00p 2,217.00p 2,159.00p 2,166.00p 42633
21/03/2016 2,225.00p 2,272.00p 2,168.00p 2,168.00p 61268
18/03/2016 2,255.00p 2,284.00p 2,225.00p 2,239.00p 67813
17/03/2016 2,234.00p 2,248.00p 2,213.56p 2,232.00p 24108
16/03/2016 2,210.00p 2,229.00p 2,184.00p 2,212.00p 31053
15/03/2016 2,231.00p 2,231.00p 2,191.00p 2,209.00p 34493
14/03/2016 2,200.00p 2,208.00p 2,182.00p 2,194.00p 12023
11/03/2016 2,159.00p 2,200.00p 2,150.00p 2,150.00p 53691
10/03/2016 2,225.00p 2,229.00p 2,148.00p 2,148.00p 71282
09/03/2016 2,258.00p 2,275.00p 2,197.00p 2,197.00p 18976
08/03/2016 2,287.00p 2,287.00p 2,253.00p 2,265.00p 15117
07/03/2016 2,276.00p 2,293.00p 2,254.00p 2,254.00p 15586
04/03/2016 2,295.00p 2,329.00p 2,259.00p 2,276.00p 40706
03/03/2016 2,287.00p 2,307.00p 2,280.00p 2,307.00p 15172
02/03/2016 2,283.00p 2,290.53p 2,220.00p 2,264.00p 154243
01/03/2016 2,306.00p 2,306.00p 2,229.00p 2,250.00p 149187
29/02/2016 2,237.00p 2,268.88p 2,230.00p 2,245.00p 34877
26/02/2016 2,210.00p 2,286.00p 2,210.00p 2,277.00p 18436
25/02/2016 2,206.00p 2,278.00p 2,203.00p 2,277.00p 41548
24/02/2016 2,312.00p 2,312.00p 2,220.00p 2,270.00p 91796
23/02/2016 2,233.00p 2,304.00p 2,198.28p 2,304.00p 24618
22/02/2016 2,177.00p 2,257.00p 2,167.00p 2,233.00p 9450
19/02/2016 2,264.00p 2,278.00p 2,175.00p 2,215.00p 11594
18/02/2016 2,211.00p 2,258.00p 2,207.00p 2,236.00p 12973
17/02/2016 2,098.00p 2,181.00p 2,098.00p 2,174.00p 13717
16/02/2016 2,151.00p 2,156.00p 2,109.00p 2,109.00p 37489
15/02/2016 2,249.00p 2,249.00p 2,098.00p 2,124.00p 44803
12/02/2016 2,064.00p 2,224.00p 2,064.00p 2,160.00p 26984
11/02/2016 2,100.00p 2,145.00p 2,082.00p 2,118.00p 16174
10/02/2016 2,060.00p 2,204.00p 2,060.00p 2,129.00p 11582
09/02/2016 2,126.00p 2,137.00p 2,075.00p 2,111.00p 17948
08/02/2016 2,100.00p 2,155.00p 2,070.00p 2,127.00p 13476
05/02/2016 2,100.00p 2,186.00p 2,100.00p 2,120.00p 61182
04/02/2016 2,130.00p 2,174.00p 2,111.00p 2,160.00p 31535
03/02/2016 2,156.00p 2,199.00p 2,038.00p 2,110.00p 24512
02/02/2016 2,199.00p 2,243.00p 2,131.00p 2,188.00p 36759
01/02/2016 2,274.00p 2,274.00p 2,180.00p 2,180.00p 21695
29/01/2016 2,304.00p 2,312.00p 2,192.00p 2,260.00p 52152
28/01/2016 2,260.00p 2,333.00p 2,260.00p 2,295.00p 109976
27/01/2016 2,250.00p 2,356.00p 2,231.00p 2,356.00p 43205
26/01/2016 2,218.00p 2,272.00p 2,196.00p 2,262.00p 9254
25/01/2016 2,174.00p 2,243.00p 2,174.00p 2,243.00p 10025
22/01/2016 2,190.00p 2,202.00p 2,154.00p 2,202.00p 9076
21/01/2016 2,145.00p 2,216.00p 2,137.00p 2,170.00p 8209
20/01/2016 2,193.00p 2,194.00p 2,135.00p 2,147.00p 12214
19/01/2016 2,168.00p 2,288.00p 2,168.00p 2,215.00p 14882
18/01/2016 2,169.00p 2,177.00p 2,140.60p 2,169.00p 12594
15/01/2016 2,250.00p 2,250.00p 2,125.00p 2,125.00p 11425
14/01/2016 2,302.00p 2,312.00p 2,225.00p 2,225.00p 21605
13/01/2016 2,320.00p 2,359.89p 2,267.79p 2,297.00p 76094
12/01/2016 2,359.00p 2,373.00p 2,320.00p 2,338.00p 9125
11/01/2016 2,301.00p 2,373.00p 2,295.00p 2,359.00p 17623
08/01/2016 2,290.00p 2,312.00p 2,269.00p 2,295.00p 11885
07/01/2016 2,196.00p 2,289.00p 2,189.00p 2,289.00p 14432
06/01/2016 2,205.00p 2,252.00p 2,174.00p 2,252.00p 12852
05/01/2016 2,129.00p 2,241.00p 2,129.00p 2,241.00p 6769
04/01/2016 2,238.00p 2,238.00p 2,158.00p 2,182.00p 8456
31/12/2015 2,202.00p 2,209.00p 2,169.72p 2,200.00p 7959
30/12/2015 2,197.00p 2,237.00p 2,181.00p 2,231.00p 2842
29/12/2015 2,158.00p 2,225.00p 2,158.00p 2,211.00p 5697
24/12/2015 2,215.00p 2,215.00p 2,180.00p 2,194.00p 686
23/12/2015 2,183.00p 2,225.00p 2,176.00p 2,210.00p 6909
22/12/2015 2,197.00p 2,239.00p 2,177.00p 2,189.00p 15162
21/12/2015 2,201.00p 2,221.00p 2,145.00p 2,170.00p 5688
18/12/2015 2,210.00p 2,236.00p 2,198.00p 2,221.00p 68255
17/12/2015 2,260.00p 2,260.00p 2,196.00p 2,215.00p 19926
16/12/2015 2,221.00p 2,260.00p 2,177.00p 2,207.00p 15307
15/12/2015 2,255.00p 2,259.00p 2,237.00p 2,238.00p 26009
14/12/2015 2,173.00p 2,253.00p 2,173.00p 2,248.00p 26641
11/12/2015 2,238.00p 2,238.00p 2,159.00p 2,200.00p 15674
10/12/2015 2,240.00p 2,240.00p 2,178.00p 2,199.00p 6957
09/12/2015 2,240.00p 2,240.00p 2,203.00p 2,223.00p 11438
08/12/2015 2,239.00p 2,239.00p 2,176.00p 2,176.00p 19483
07/12/2015 2,194.00p 2,242.20p 2,192.00p 2,192.00p 10733
04/12/2015 2,193.00p 2,235.00p 2,193.00p 2,229.00p 9799
03/12/2015 2,139.00p 2,227.00p 2,139.00p 2,227.00p 15136
02/12/2015 2,234.00p 2,262.00p 2,178.00p 2,202.00p 14577
01/12/2015 2,195.00p 2,267.00p 2,195.00p 2,267.00p 20637
30/11/2015 2,230.00p 2,239.00p 2,204.00p 2,213.00p 76897
27/11/2015 2,213.00p 2,225.00p 2,195.00p 2,204.00p 38245
26/11/2015 2,185.00p 2,210.00p 2,155.00p 2,205.00p 19261
25/11/2015 2,189.00p 2,200.00p 2,186.00p 2,189.00p 24241
24/11/2015 2,175.00p 2,192.00p 2,132.00p 2,176.00p 12860
23/11/2015 2,145.00p 2,221.00p 2,145.00p 2,154.00p 22433
20/11/2015 2,189.00p 2,230.00p 2,174.00p 2,230.00p 15298
19/11/2015 2,201.00p 2,229.00p 2,180.00p 2,184.00p 11602
18/11/2015 2,214.00p 2,234.00p 2,206.00p 2,230.00p 7961
17/11/2015 2,264.00p 2,279.00p 2,210.00p 2,225.00p 19768
16/11/2015 2,291.00p 2,291.00p 2,221.00p 2,236.00p 10676
13/11/2015 2,263.00p 2,293.00p 2,217.00p 2,237.00p 6823
12/11/2015 2,275.00p 2,318.43p 2,242.00p 2,256.00p 13866
11/11/2015 2,293.00p 2,309.00p 2,259.00p 2,285.00p 5639
10/11/2015 2,312.00p 2,312.00p 2,264.00p 2,280.00p 36262
09/11/2015 2,306.00p 2,307.00p 2,280.00p 2,302.00p 8418
06/11/2015 2,227.00p 2,288.00p 2,227.00p 2,285.00p 38957
05/11/2015 2,261.00p 2,282.00p 2,234.00p 2,275.00p 8645
04/11/2015 2,264.00p 2,287.00p 2,243.00p 2,287.00p 8994
03/11/2015 2,221.00p 2,259.00p 2,192.00p 2,247.00p 75670
02/11/2015 2,285.00p 2,288.00p 2,200.00p 2,233.00p 6482
30/10/2015 2,197.00p 2,258.00p 2,194.00p 2,258.00p 13510
29/10/2015 2,246.00p 2,251.47p 2,202.00p 2,208.00p 23470
28/10/2015 2,175.00p 2,230.00p 2,174.00p 2,230.00p 50877
27/10/2015 2,151.00p 2,201.00p 2,151.00p 2,201.00p 11106
26/10/2015 2,167.00p 2,182.00p 2,151.00p 2,180.00p 14731
23/10/2015 2,157.00p 2,187.00p 2,124.00p 2,187.00p 11964
22/10/2015 2,100.00p 2,186.00p 2,100.00p 2,186.00p 11098
21/10/2015 2,167.00p 2,167.00p 2,112.00p 2,143.00p 10812
20/10/2015 2,168.00p 2,168.00p 2,106.00p 2,119.00p 4762
19/10/2015 2,120.00p 2,126.00p 2,094.00p 2,108.00p 15523
16/10/2015 2,100.00p 2,158.00p 2,092.00p 2,118.00p 117519
15/10/2015 2,068.00p 2,096.00p 2,068.00p 2,096.00p 71213
14/10/2015 2,057.00p 2,082.00p 2,057.00p 2,081.00p 16846
13/10/2015 2,056.00p 2,080.00p 2,047.00p 2,070.00p 10175
12/10/2015 2,014.00p 2,075.00p 2,014.00p 2,075.00p 20844
09/10/2015 2,014.00p 2,067.00p 2,014.00p 2,050.00p 29458
08/10/2015 2,056.00p 2,061.00p 2,017.00p 2,040.00p 35825
07/10/2015 2,070.00p 2,093.00p 2,028.00p 2,028.00p 28780
06/10/2015 2,110.00p 2,110.00p 2,065.00p 2,089.00p 16211
05/10/2015 2,092.00p 2,098.00p 2,059.00p 2,073.00p 11988
02/10/2015 2,053.00p 2,081.00p 2,037.00p 2,037.00p 8537
01/10/2015 2,095.00p 2,095.00p 2,063.00p 2,067.00p 5150
30/09/2015 2,060.00p 2,095.00p 2,016.00p 2,063.00p 9662
29/09/2015 2,048.00p 2,076.00p 2,017.00p 2,045.00p 12225
28/09/2015 2,090.00p 2,091.00p 2,050.00p 2,077.00p 17496
25/09/2015 2,047.00p 2,089.00p 2,026.00p 2,063.00p 262740
24/09/2015 2,060.00p 2,082.00p 2,036.00p 2,038.00p 11421
23/09/2015 2,096.00p 2,107.00p 2,060.00p 2,080.00p 114658
22/09/2015 2,145.00p 2,145.00p 2,061.00p 2,072.00p 17534
21/09/2015 2,181.00p 2,181.00p 2,122.00p 2,122.00p 8587
18/09/2015 2,240.00p 2,240.00p 2,158.00p 2,159.00p 31675
17/09/2015 2,193.00p 2,200.50p 2,160.00p 2,182.00p 11819
16/09/2015 2,187.00p 2,219.00p 2,162.00p 2,176.00p 5905
15/09/2015 2,176.00p 2,205.00p 2,173.00p 2,187.00p 21879
14/09/2015 2,198.00p 2,227.00p 2,159.00p 2,197.00p 32355
11/09/2015 2,173.00p 2,234.00p 2,173.00p 2,215.00p 25341
10/09/2015 2,250.00p 2,250.00p 2,178.00p 2,215.00p 16138
09/09/2015 2,215.00p 2,229.00p 2,184.00p 2,197.00p 39331
08/09/2015 2,214.00p 2,242.00p 2,208.50p 2,215.00p 33757
07/09/2015 2,179.00p 2,226.00p 2,175.00p 2,200.00p 16923
04/09/2015 2,198.00p 2,207.00p 2,174.23p 2,200.00p 18556
03/09/2015 2,188.00p 2,220.00p 2,178.00p 2,220.00p 10011
02/09/2015 2,164.00p 2,192.00p 2,160.00p 2,170.00p 25777
01/09/2015 2,166.00p 2,221.00p 2,159.00p 2,203.00p 11071
28/08/2015 2,173.00p 2,192.00p 2,157.00p 2,175.00p 9596
27/08/2015 2,162.00p 2,197.00p 2,151.00p 2,188.00p 30355
26/08/2015 2,178.00p 2,257.00p 2,170.00p 2,170.00p 26750
25/08/2015 2,180.00p 2,259.00p 2,147.00p 2,225.00p 52367
24/08/2015 2,220.00p 2,220.00p 2,111.00p 2,162.00p 43485
21/08/2015 2,318.00p 2,318.00p 2,211.00p 2,211.00p 132451
20/08/2015 2,283.00p 2,298.00p 2,245.00p 2,263.00p 14478
19/08/2015 2,262.00p 2,292.00p 2,262.00p 2,269.00p 14982
18/08/2015 2,296.00p 2,330.00p 2,269.00p 2,278.00p 33871
17/08/2015 2,276.00p 2,282.00p 2,263.00p 2,265.00p 21722
14/08/2015 2,271.00p 2,283.84p 2,248.49p 2,265.00p 14104
13/08/2015 2,250.00p 2,274.00p 2,229.00p 2,257.00p 201675
12/08/2015 2,234.00p 2,240.00p 2,210.00p 2,230.00p 15895
11/08/2015 2,272.00p 2,272.00p 2,249.00p 2,249.00p 15325
10/08/2015 2,250.00p 2,270.00p 2,208.80p 2,262.00p 14350
07/08/2015 2,249.00p 2,270.00p 2,194.00p 2,248.00p 13250
06/08/2015 2,283.00p 2,283.00p 2,232.00p 2,248.00p 9953
05/08/2015 2,283.00p 2,310.40p 2,255.00p 2,299.00p 9083
04/08/2015 2,275.00p 2,275.00p 2,241.00p 2,263.00p 42361
03/08/2015 2,277.00p 2,284.00p 2,256.00p 2,256.00p 11287
31/07/2015 2,312.00p 2,312.00p 2,277.00p 2,277.00p 13145
30/07/2015 2,280.00p 2,325.00p 2,252.00p 2,277.00p 27313
29/07/2015 2,153.00p 2,297.00p 2,147.00p 2,277.00p 29663
28/07/2015 2,107.00p 2,140.00p 2,093.00p 2,114.00p 18699
27/07/2015 2,166.00p 2,175.00p 2,112.00p 2,119.00p 10731
24/07/2015 2,165.00p 2,196.00p 2,165.00p 2,175.00p 14853
23/07/2015 2,200.00p 2,210.00p 2,183.00p 2,196.00p 8118
22/07/2015 2,180.00p 2,244.00p 2,180.00p 2,226.00p 6556
21/07/2015 2,156.00p 2,207.00p 2,156.00p 2,203.00p 7173
20/07/2015 2,161.00p 2,194.00p 2,147.64p 2,189.00p 4759
17/07/2015 2,174.00p 2,179.00p 2,155.00p 2,179.00p 10676
16/07/2015 2,118.00p 2,157.00p 2,118.00p 2,157.00p 6654
15/07/2015 2,136.00p 2,153.00p 2,118.00p 2,133.00p 5490
14/07/2015 2,109.00p 2,141.00p 2,109.00p 2,139.00p 5073
13/07/2015 2,066.00p 2,135.00p 2,066.00p 2,135.00p 12760
10/07/2015 2,052.00p 2,106.00p 2,052.00p 2,098.00p 12846
09/07/2015 2,072.00p 2,094.00p 2,061.64p 2,080.00p 12408
08/07/2015 2,065.00p 2,082.00p 2,065.00p 2,070.00p 14715
07/07/2015 2,029.00p 2,072.00p 2,029.00p 2,072.00p 33774
06/07/2015 2,096.00p 2,100.00p 2,048.00p 2,049.00p 27604
03/07/2015 2,096.00p 2,118.00p 2,088.00p 2,088.00p 25183
02/07/2015 2,165.00p 2,192.00p 2,110.00p 2,124.00p 14080
01/07/2015 2,133.00p 2,203.50p 2,131.00p 2,147.00p 7552
30/06/2015 2,140.00p 2,182.00p 2,107.00p 2,147.00p 16532
29/06/2015 2,122.00p 2,127.00p 2,097.47p 2,111.00p 25432
26/06/2015 2,142.00p 2,171.00p 2,142.00p 2,168.00p 12941
25/06/2015 2,158.00p 2,176.00p 2,149.00p 2,150.00p 13387
24/06/2015 2,170.00p 2,181.00p 2,156.92p 2,161.00p 12298
23/06/2015 2,190.00p 2,190.00p 2,141.76p 2,166.00p 22779
22/06/2015 2,170.00p 2,170.00p 2,129.00p 2,155.00p 107977
19/06/2015 2,160.00p 2,176.00p 2,134.00p 2,150.00p 49117
18/06/2015 2,218.00p 2,218.00p 2,163.00p 2,166.00p 103168
17/06/2015 2,228.00p 2,228.00p 2,124.90p 2,180.00p 84363

*Close Price adjusted for both dividends and splits