Rathbones Group (RAT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
29/08/2014 2,077.00p 2,079.00p 2,026.00p 2,028.00p 7778
28/08/2014 2,095.00p 2,095.00p 2,047.00p 2,078.00p 19263
27/08/2014 2,095.00p 2,095.00p 2,064.00p 2,065.00p 8474
26/08/2014 2,116.00p 2,116.00p 2,056.00p 2,070.00p 14582
22/08/2014 2,107.00p 2,107.00p 2,077.00p 2,085.00p 11109
21/08/2014 2,091.00p 2,091.00p 2,067.25p 2,080.00p 50269
20/08/2014 2,106.00p 2,106.00p 2,061.00p 2,065.00p 37976
19/08/2014 2,123.00p 2,123.00p 2,096.00p 2,100.00p 5146
18/08/2014 2,125.00p 2,125.00p 2,091.00p 2,098.00p 7911
15/08/2014 2,135.00p 2,137.00p 2,093.00p 2,103.00p 8746
14/08/2014 2,069.00p 2,132.00p 2,051.00p 2,132.00p 15515
13/08/2014 2,065.00p 2,077.00p 2,044.72p 2,069.00p 14485
12/08/2014 2,035.00p 2,091.00p 2,030.92p 2,054.00p 41833
11/08/2014 1,996.00p 2,041.00p 1,996.00p 2,031.00p 9070
08/08/2014 1,995.00p 2,027.00p 1,995.00p 2,017.00p 19070
07/08/2014 1,963.00p 2,023.00p 1,963.00p 2,012.00p 6622
06/08/2014 1,979.00p 2,019.00p 1,979.00p 1,990.00p 88503
05/08/2014 1,958.00p 2,030.00p 1,958.00p 2,019.00p 13185
04/08/2014 1,995.00p 2,017.00p 1,982.00p 1,986.00p 7848
01/08/2014 1,993.00p 2,027.00p 1,982.00p 2,012.00p 35346
31/07/2014 2,012.00p 2,027.00p 1,979.00p 2,027.00p 28901
30/07/2014 2,005.00p 2,032.00p 1,978.00p 2,005.00p 56470
29/07/2014 1,960.00p 1,992.00p 1,960.00p 1,983.00p 56164
28/07/2014 1,971.00p 2,001.00p 1,969.00p 1,992.00p 121178
25/07/2014 1,974.00p 2,024.00p 1,971.00p 1,990.00p 15825
24/07/2014 2,000.00p 2,031.00p 1,965.00p 2,000.00p 26235
23/07/2014 1,961.00p 1,979.00p 1,935.00p 1,965.00p 11582
22/07/2014 1,953.00p 2,000.00p 1,939.00p 1,941.00p 30722
21/07/2014 1,962.00p 1,968.00p 1,915.30p 1,936.00p 12006
18/07/2014 1,929.00p 1,968.00p 1,927.00p 1,968.00p 14465
17/07/2014 1,937.00p 1,952.00p 1,904.75p 1,945.00p 8136
16/07/2014 1,921.00p 1,942.00p 1,910.00p 1,929.00p 6019
15/07/2014 1,914.00p 1,938.00p 1,908.00p 1,910.00p 6005
14/07/2014 1,931.00p 1,935.00p 1,905.00p 1,921.00p 14104
11/07/2014 1,889.00p 1,940.68p 1,889.00p 1,918.00p 18504
10/07/2014 1,931.00p 1,945.88p 1,873.00p 1,910.00p 25417
09/07/2014 1,933.00p 1,948.00p 1,933.00p 1,941.00p 9724
08/07/2014 1,953.00p 1,973.00p 1,933.00p 1,942.00p 16913
07/07/2014 2,002.00p 2,012.00p 1,972.00p 1,973.00p 24300
04/07/2014 2,008.00p 2,012.00p 1,985.00p 2,012.00p 11534
03/07/2014 2,001.00p 2,010.00p 1,985.00p 1,985.00p 18482
02/07/2014 2,013.00p 2,013.00p 1,979.00p 1,985.00p 36025
01/07/2014 1,975.00p 2,006.00p 1,966.00p 1,981.00p 24059
30/06/2014 2,020.00p 2,023.00p 1,978.00p 1,980.00p 14461
27/06/2014 1,990.00p 2,016.00p 1,990.00p 2,000.00p 27820
26/06/2014 1,999.00p 2,003.00p 1,974.00p 1,995.00p 30071
25/06/2014 2,034.00p 2,034.00p 1,977.00p 1,983.00p 47645
24/06/2014 1,991.00p 2,015.00p 1,990.00p 2,013.00p 23114
23/06/2014 2,012.00p 2,031.00p 1,999.00p 1,999.00p 16386
20/06/2014 2,006.00p 2,053.00p 1,974.00p 2,000.00p 67814
19/06/2014 2,007.00p 2,038.00p 1,974.00p 1,974.00p 27830
18/06/2014 2,010.00p 2,025.00p 1,996.00p 2,019.00p 18467
17/06/2014 1,993.00p 2,012.00p 1,965.00p 1,992.00p 18147
16/06/2014 2,078.00p 2,078.00p 1,972.00p 1,997.00p 22407
13/06/2014 2,069.00p 2,071.00p 2,016.00p 2,060.00p 47232
12/06/2014 2,058.00p 2,076.00p 2,046.00p 2,059.00p 12056
11/06/2014 2,089.00p 2,090.00p 2,064.00p 2,066.00p 12871
10/06/2014 2,102.00p 2,121.00p 2,089.00p 2,090.00p 18474
09/06/2014 2,173.00p 2,173.00p 2,115.00p 2,121.00p 15553
06/06/2014 2,195.00p 2,195.00p 2,139.00p 2,150.00p 21624
05/06/2014 2,068.00p 2,184.00p 2,068.00p 2,166.00p 45713
04/06/2014 2,034.00p 2,083.00p 2,034.00p 2,070.00p 17258
03/06/2014 2,048.00p 2,062.00p 2,027.00p 2,055.00p 13129
02/06/2014 2,055.00p 2,072.00p 2,037.00p 2,052.00p 21209
30/05/2014 2,012.00p 2,102.72p 2,012.00p 2,061.00p 33099
29/05/2014 2,017.00p 2,053.00p 1,982.00p 2,053.00p 62051
28/05/2014 1,995.00p 1,995.00p 1,982.00p 1,988.00p 19086
27/05/2014 1,997.00p 2,000.00p 1,971.00p 1,995.00p 10345
23/05/2014 2,029.00p 2,033.00p 1,981.00p 1,994.00p 17593
22/05/2014 1,969.00p 2,042.00p 1,937.00p 2,022.00p 236908
21/05/2014 1,982.00p 2,001.80p 1,946.00p 1,960.00p 203334
20/05/2014 1,948.00p 1,969.00p 1,938.00p 1,952.00p 290658
19/05/2014 1,938.00p 1,976.88p 1,938.00p 1,938.00p 26839
16/05/2014 1,985.00p 1,985.00p 1,944.00p 1,946.00p 39860
15/05/2014 1,960.00p 1,980.00p 1,958.00p 1,962.00p 25441
14/05/2014 1,957.00p 1,979.00p 1,941.00p 1,964.00p 16779
13/05/2014 1,955.00p 1,956.00p 1,925.00p 1,938.00p 66998
12/05/2014 1,934.00p 1,952.00p 1,909.00p 1,935.00p 31240
09/05/2014 1,970.00p 1,970.00p 1,910.00p 1,910.00p 55383
08/05/2014 1,923.00p 1,961.00p 1,901.00p 1,944.00p 67946
07/05/2014 1,982.00p 1,982.00p 1,928.00p 1,933.00p 25081
06/05/2014 1,966.00p 1,971.00p 1,936.00p 1,959.00p 19907
02/05/2014 1,982.00p 1,982.00p 1,937.00p 1,948.00p 267115
01/05/2014 1,921.00p 1,965.00p 1,920.00p 1,953.00p 15052
30/04/2014 1,936.00p 1,960.00p 1,916.00p 1,935.00p 15526
29/04/2014 1,977.00p 1,977.00p 1,943.00p 1,960.00p 26516
28/04/2014 1,957.00p 1,978.00p 1,942.00p 1,956.00p 45061
25/04/2014 2,003.00p 2,003.00p 1,955.00p 1,978.00p 21207
24/04/2014 1,992.00p 1,992.00p 1,956.00p 1,983.00p 13085
23/04/2014 1,966.00p 1,974.48p 1,959.00p 1,971.00p 18704
22/04/2014 1,946.00p 2,004.00p 1,937.00p 2,000.00p 34789
17/04/2014 1,953.00p 1,953.00p 1,932.00p 1,947.00p 19524
16/04/2014 1,893.00p 1,948.00p 1,893.00p 1,942.00p 24107
15/04/2014 1,928.00p 1,937.00p 1,865.00p 1,885.00p 16294
14/04/2014 1,924.00p 1,925.00p 1,885.00p 1,895.00p 26613
11/04/2014 1,932.00p 1,951.00p 1,915.00p 1,925.00p 33325
10/04/2014 1,981.00p 1,989.00p 1,950.00p 1,950.00p 118047
09/04/2014 1,960.00p 1,984.00p 1,945.00p 1,961.00p 47332
08/04/2014 1,973.00p 1,973.00p 1,944.00p 1,945.00p 38059
07/04/2014 1,960.00p 1,987.00p 1,955.25p 1,965.00p 85327
04/04/2014 1,949.00p 1,974.68p 1,935.00p 1,962.00p 124508
03/04/2014 1,922.00p 1,955.00p 1,922.00p 1,942.00p 13774
02/04/2014 1,895.00p 1,975.59p 1,890.00p 1,940.00p 75392
01/04/2014 1,839.00p 1,890.00p 1,814.00p 1,890.00p 61450
31/03/2014 1,826.00p 1,826.00p 1,808.00p 1,814.00p 34726
28/03/2014 1,802.00p 1,819.75p 1,800.00p 1,800.00p 17177
27/03/2014 1,811.00p 1,812.00p 1,799.50p 1,806.00p 71064
26/03/2014 1,809.00p 1,813.00p 1,800.00p 1,800.00p 13825
25/03/2014 1,819.00p 1,819.00p 1,798.00p 1,800.00p 10983
24/03/2014 1,805.00p 1,837.21p 1,798.00p 1,800.00p 21888
21/03/2014 1,770.00p 1,804.00p 1,770.00p 1,803.00p 62943
20/03/2014 1,770.00p 1,789.48p 1,757.00p 1,775.00p 19603
19/03/2014 1,765.00p 1,781.00p 1,742.80p 1,760.00p 15061
18/03/2014 1,720.00p 1,753.00p 1,720.00p 1,753.00p 6433
17/03/2014 1,712.00p 1,737.00p 1,702.52p 1,714.00p 7724
14/03/2014 1,752.00p 1,752.00p 1,707.00p 1,707.00p 11615
13/03/2014 1,738.00p 1,739.00p 1,721.00p 1,730.00p 13092
12/03/2014 1,732.00p 1,749.00p 1,715.00p 1,730.00p 20104
11/03/2014 1,724.00p 1,749.00p 1,720.00p 1,749.00p 8393
10/03/2014 1,715.00p 1,739.00p 1,710.00p 1,725.00p 18130
07/03/2014 1,722.00p 1,727.00p 1,711.00p 1,715.00p 6790
06/03/2014 1,692.00p 1,726.00p 1,692.00p 1,713.00p 25965
05/03/2014 1,694.00p 1,713.00p 1,680.98p 1,698.00p 17243
04/03/2014 1,717.00p 1,732.00p 1,708.00p 1,723.00p 18022
03/03/2014 1,694.00p 1,735.00p 1,686.00p 1,708.00p 14778
28/02/2014 1,725.00p 1,741.00p 1,701.00p 1,735.00p 27098
27/02/2014 1,719.00p 1,742.00p 1,702.00p 1,715.00p 64231
26/02/2014 1,735.00p 1,757.00p 1,725.93p 1,742.00p 12452
25/02/2014 1,760.00p 1,774.00p 1,732.00p 1,734.00p 29297
24/02/2014 1,765.00p 1,774.00p 1,742.44p 1,774.00p 13140
21/02/2014 1,781.00p 1,788.68p 1,765.00p 1,765.00p 72943
20/02/2014 1,770.00p 1,788.00p 1,749.00p 1,788.00p 117842
19/02/2014 1,746.00p 1,786.95p 1,746.00p 1,785.00p 9276
18/02/2014 1,718.00p 1,778.00p 1,714.00p 1,778.00p 10028
17/02/2014 1,716.00p 1,736.00p 1,701.00p 1,729.00p 6630
14/02/2014 1,697.00p 1,714.00p 1,694.00p 1,712.00p 7560
13/02/2014 1,640.00p 1,694.00p 1,640.00p 1,694.00p 8750
12/02/2014 1,625.00p 1,667.00p 1,625.00p 1,667.00p 7102
11/02/2014 1,623.00p 1,659.00p 1,623.00p 1,653.00p 7994
10/02/2014 1,632.00p 1,659.00p 1,632.00p 1,659.00p 9160
07/02/2014 1,652.00p 1,669.00p 1,649.00p 1,656.00p 11628
06/02/2014 1,663.00p 1,671.00p 1,637.00p 1,651.00p 21175
05/02/2014 1,639.00p 1,666.00p 1,633.00p 1,637.00p 6908
04/02/2014 1,639.00p 1,665.00p 1,639.00p 1,665.00p 5004
03/02/2014 1,637.00p 1,669.00p 1,637.00p 1,651.00p 17242
31/01/2014 1,676.00p 1,679.00p 1,639.00p 1,668.00p 14913
30/01/2014 1,676.00p 1,693.00p 1,662.00p 1,662.00p 10560
29/01/2014 1,701.00p 1,714.00p 1,651.00p 1,676.00p 15446
28/01/2014 1,672.00p 1,714.00p 1,651.00p 1,714.00p 11689
27/01/2014 1,685.00p 1,685.00p 1,620.00p 1,651.00p 12006
24/01/2014 1,695.00p 1,710.00p 1,635.00p 1,664.00p 9390
23/01/2014 1,696.00p 1,732.00p 1,692.00p 1,710.00p 7743
22/01/2014 1,744.00p 1,744.00p 1,693.00p 1,710.00p 2724
21/01/2014 1,687.00p 1,726.00p 1,677.00p 1,721.00p 7276
20/01/2014 1,701.00p 1,721.00p 1,680.13p 1,718.00p 9849
17/01/2014 1,731.00p 1,734.00p 1,698.00p 1,698.00p 9064
16/01/2014 1,748.00p 1,748.00p 1,704.00p 1,732.00p 12209
15/01/2014 1,715.00p 1,747.00p 1,695.00p 1,742.00p 20313
14/01/2014 1,719.00p 1,719.00p 1,669.00p 1,715.00p 20394
13/01/2014 1,680.00p 1,720.00p 1,660.00p 1,718.00p 14429
10/01/2014 1,630.00p 1,699.00p 1,630.00p 1,684.00p 12738
09/01/2014 1,621.00p 1,662.37p 1,612.00p 1,650.00p 77037
08/01/2014 1,625.00p 1,630.25p 1,605.00p 1,612.00p 4710
07/01/2014 1,607.00p 1,625.00p 1,595.00p 1,611.00p 164430
06/01/2014 1,643.00p 1,651.00p 1,617.00p 1,617.00p 15098
03/01/2014 1,615.00p 1,645.00p 1,610.00p 1,640.00p 48169
02/01/2014 1,627.00p 1,653.00p 1,614.00p 1,629.00p 5834
31/12/2013 1,627.00p 1,647.00p 1,614.00p 1,614.00p 4121
30/12/2013 1,634.00p 1,642.00p 1,604.00p 1,604.00p 11942
27/12/2013 1,592.00p 1,624.00p 1,592.00p 1,615.00p 7960
24/12/2013 1,625.00p 1,625.00p 1,615.00p 1,619.00p 5119
23/12/2013 1,621.00p 1,633.00p 1,615.00p 1,615.00p 19377
20/12/2013 1,578.00p 1,623.00p 1,578.00p 1,615.00p 44007
19/12/2013 1,578.00p 1,595.00p 1,561.00p 1,585.00p 11697
18/12/2013 1,571.00p 1,591.00p 1,559.00p 1,559.00p 7618
17/12/2013 1,521.00p 1,590.00p 1,521.00p 1,577.00p 19264
16/12/2013 1,523.00p 1,569.00p 1,517.00p 1,567.00p 12944
13/12/2013 1,526.00p 1,536.00p 1,511.00p 1,527.00p 9926
12/12/2013 1,529.00p 1,545.00p 1,521.00p 1,526.00p 10837
11/12/2013 1,524.00p 1,556.00p 1,519.45p 1,544.00p 12857
10/12/2013 1,527.00p 1,544.00p 1,527.00p 1,530.00p 5139
09/12/2013 1,523.00p 1,560.00p 1,520.00p 1,529.00p 20110
06/12/2013 1,527.00p 1,559.00p 1,497.00p 1,523.00p 25555
05/12/2013 1,533.00p 1,549.00p 1,513.00p 1,531.00p 12775
04/12/2013 1,546.00p 1,555.00p 1,523.00p 1,545.00p 8174
03/12/2013 1,570.00p 1,570.00p 1,531.00p 1,548.00p 31876
02/12/2013 1,588.00p 1,588.00p 1,540.00p 1,553.00p 48284
29/11/2013 1,570.00p 1,580.00p 1,535.00p 1,558.00p 20884
28/11/2013 1,545.00p 1,566.00p 1,543.70p 1,557.00p 58770
27/11/2013 1,525.00p 1,560.00p 1,524.00p 1,545.00p 20075
26/11/2013 1,505.00p 1,525.00p 1,475.00p 1,525.00p 391906
25/11/2013 1,494.00p 1,516.00p 1,480.00p 1,490.00p 46958
22/11/2013 1,540.00p 1,560.66p 1,499.00p 1,499.00p 44133
21/11/2013 1,562.00p 1,573.00p 1,531.00p 1,540.00p 34716
20/11/2013 1,549.00p 1,573.00p 1,538.00p 1,573.00p 22792
19/11/2013 1,540.00p 1,566.00p 1,520.00p 1,535.00p 12652
18/11/2013 1,549.00p 1,554.00p 1,540.00p 1,545.00p 39390
15/11/2013 1,561.00p 1,589.00p 1,546.00p 1,551.00p 35867
14/11/2013 1,549.00p 1,570.00p 1,538.00p 1,565.00p 12657
13/11/2013 1,557.00p 1,594.00p 1,517.00p 1,538.00p 52205

*Close Price adjusted for both dividends and splits