Rathbones Group (RAT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
13/04/2012 1,276.00p 1,320.40p 1,275.00p 1,285.00p 142099
12/04/2012 1,247.00p 1,265.00p 1,240.00p 1,264.00p 14460
11/04/2012 1,240.00p 1,258.00p 1,215.00p 1,257.00p 16839
10/04/2012 1,261.00p 1,291.00p 1,238.00p 1,246.00p 100000
05/04/2012 1,269.00p 1,294.00p 1,255.78p 1,265.00p 51844
04/04/2012 1,285.00p 1,304.00p 1,260.00p 1,267.00p 28599
03/04/2012 1,284.00p 1,304.23p 1,274.00p 1,291.00p 14028
02/04/2012 1,273.00p 1,291.00p 1,262.00p 1,288.00p 31517
30/03/2012 1,278.00p 1,283.00p 1,265.00p 1,275.00p 13604
29/03/2012 1,294.00p 1,294.00p 1,275.00p 1,276.00p 178916
28/03/2012 1,278.00p 1,291.00p 1,275.00p 1,278.00p 50227
27/03/2012 1,294.00p 1,302.00p 1,266.00p 1,276.00p 17236
26/03/2012 1,280.00p 1,290.00p 1,256.00p 1,287.00p 14419
23/03/2012 1,292.00p 1,292.00p 1,267.00p 1,271.00p 29394
22/03/2012 1,269.00p 1,278.00p 1,260.00p 1,270.00p 74082
21/03/2012 1,269.00p 1,289.00p 1,269.00p 1,275.00p 21269
20/03/2012 1,278.00p 1,282.00p 1,252.00p 1,268.00p 31875
19/03/2012 1,300.00p 1,320.00p 1,270.00p 1,285.00p 16792
16/03/2012 1,275.00p 1,316.00p 1,254.00p 1,316.00p 73756
15/03/2012 1,294.00p 1,302.00p 1,271.00p 1,275.00p 25954
14/03/2012 1,275.00p 1,319.00p 1,275.00p 1,298.00p 23447
13/03/2012 1,262.00p 1,282.00p 1,251.00p 1,273.00p 33100
12/03/2012 1,256.00p 1,263.00p 1,234.00p 1,250.00p 144656
09/03/2012 1,230.00p 1,263.00p 1,230.00p 1,253.00p 35047
08/03/2012 1,246.00p 1,259.00p 1,224.00p 1,231.00p 28548
07/03/2012 1,230.00p 1,247.15p 1,219.00p 1,228.00p 16186
06/03/2012 1,252.00p 1,252.00p 1,226.00p 1,230.00p 104894
05/03/2012 1,243.00p 1,262.00p 1,243.00p 1,254.00p 39977
02/03/2012 1,239.00p 1,254.00p 1,239.00p 1,245.00p 10552
01/03/2012 1,244.00p 1,248.00p 1,172.00p 1,244.00p 30210
29/02/2012 1,255.00p 1,259.00p 1,231.00p 1,239.00p 29636
28/02/2012 1,281.00p 1,285.00p 1,230.00p 1,255.00p 308655
27/02/2012 1,260.00p 1,269.04p 1,255.00p 1,260.00p 32826
24/02/2012 1,272.00p 1,281.00p 1,260.00p 1,272.00p 44911
23/02/2012 1,284.00p 1,284.00p 1,257.00p 1,262.00p 91959
22/02/2012 1,261.00p 1,310.00p 1,260.00p 1,276.00p 97369
21/02/2012 1,308.00p 1,308.00p 1,265.00p 1,275.00p 104552
20/02/2012 1,221.00p 1,298.00p 1,221.00p 1,290.00p 14937
17/02/2012 1,258.00p 1,271.00p 1,229.00p 1,271.00p 7788
16/02/2012 1,227.00p 1,246.48p 1,223.00p 1,239.00p 45915
15/02/2012 1,239.00p 1,256.00p 1,230.00p 1,238.00p 35668
14/02/2012 1,228.00p 1,237.00p 1,212.00p 1,224.00p 98205
13/02/2012 1,237.00p 1,237.00p 1,213.00p 1,222.00p 10771
10/02/2012 1,206.00p 1,234.00p 1,196.00p 1,234.00p 21298
09/02/2012 1,222.00p 1,222.00p 1,215.00p 1,215.00p 4818
08/02/2012 1,208.00p 1,217.00p 1,188.00p 1,208.00p 8721
07/02/2012 1,218.00p 1,218.00p 1,191.00p 1,206.00p 28342
06/02/2012 1,172.00p 1,210.00p 1,172.00p 1,199.00p 9679
03/02/2012 1,186.00p 1,200.00p 1,170.00p 1,197.00p 51931
02/02/2012 1,189.00p 1,204.00p 1,181.00p 1,190.00p 41955
01/02/2012 1,149.00p 1,200.00p 1,149.00p 1,189.00p 36582
31/01/2012 1,130.00p 1,158.00p 1,116.00p 1,145.00p 38188
30/01/2012 1,112.00p 1,130.00p 1,101.00p 1,130.00p 12763
27/01/2012 1,159.00p 1,159.00p 1,102.00p 1,115.00p 36074
26/01/2012 1,140.00p 1,155.00p 1,125.00p 1,137.00p 11122
25/01/2012 1,087.00p 1,122.00p 1,068.00p 1,122.00p 67400
24/01/2012 1,140.00p 1,142.00p 1,087.00p 1,090.00p 31579
23/01/2012 1,154.00p 1,154.00p 1,110.00p 1,113.00p 7005
20/01/2012 1,170.00p 1,188.00p 1,120.00p 1,122.00p 7771
19/01/2012 1,114.00p 1,213.00p 1,114.00p 1,160.00p 33068
18/01/2012 1,090.00p 1,124.00p 1,090.00p 1,123.00p 19410
17/01/2012 1,098.00p 1,104.00p 1,081.22p 1,095.00p 7577
16/01/2012 1,068.00p 1,098.00p 1,068.00p 1,095.00p 5016
13/01/2012 1,071.00p 1,105.00p 1,071.00p 1,104.00p 9750
12/01/2012 1,110.00p 1,110.00p 1,077.00p 1,088.00p 9928
11/01/2012 1,041.00p 1,100.00p 1,037.40p 1,100.00p 32492
10/01/2012 1,016.00p 1,070.00p 985.50p 1,070.00p 96279
09/01/2012 1,030.00p 1,046.00p 1,024.00p 1,038.00p 6601
06/01/2012 1,049.00p 1,049.00p 1,030.00p 1,035.00p 30483
05/01/2012 1,073.00p 1,079.00p 1,042.00p 1,044.00p 183821
04/01/2012 1,110.00p 1,110.00p 1,074.00p 1,081.00p 6131
03/01/2012 1,077.00p 1,106.00p 1,066.00p 1,106.00p 59057
30/12/2011 1,042.00p 1,060.00p 1,034.00p 1,060.00p 8241
29/12/2011 1,032.00p 1,032.00p 1,007.00p 1,022.00p 5132
28/12/2011 1,017.00p 1,046.00p 1,017.00p 1,032.00p 7085
23/12/2011 1,015.00p 1,021.00p 1,000.00p 1,021.00p 1999
22/12/2011 1,029.00p 1,029.00p 993.00p 1,020.00p 15566
21/12/2011 990.50p 1,019.00p 989.00p 989.00p 10244
20/12/2011 1,027.00p 1,027.00p 990.00p 990.00p 28648
19/12/2011 1,021.00p 1,024.28p 999.00p 999.00p 39078
16/12/2011 1,063.00p 1,066.00p 1,023.00p 1,025.00p 27408
15/12/2011 1,039.00p 1,070.00p 1,038.00p 1,059.00p 46477
14/12/2011 1,057.00p 1,062.18p 1,015.00p 1,041.00p 32412
13/12/2011 1,057.00p 1,059.00p 999.00p 999.00p 12506
12/12/2011 1,076.00p 1,077.00p 1,059.00p 1,059.00p 43482
09/12/2011 1,104.00p 1,104.00p 1,084.00p 1,085.00p 21135
08/12/2011 1,127.00p 1,127.00p 1,082.02p 1,103.00p 31822
07/12/2011 1,094.00p 1,121.00p 1,093.00p 1,121.00p 36959
06/12/2011 1,063.00p 1,094.00p 1,060.00p 1,090.00p 15761
05/12/2011 1,086.00p 1,100.00p 1,082.00p 1,090.00p 13063
02/12/2011 1,070.00p 1,090.00p 1,057.00p 1,082.00p 19602
01/12/2011 1,125.00p 1,125.00p 1,066.00p 1,066.00p 26689
30/11/2011 1,041.00p 1,119.47p 1,041.00p 1,119.00p 54799
29/11/2011 1,031.00p 1,059.00p 1,031.00p 1,054.00p 54262
28/11/2011 1,050.00p 1,064.00p 1,030.00p 1,051.00p 34168
25/11/2011 1,042.00p 1,042.00p 1,022.00p 1,036.00p 12808
24/11/2011 1,026.00p 1,039.00p 1,021.00p 1,039.00p 26486
23/11/2011 1,039.00p 1,051.00p 1,022.00p 1,051.00p 112342
22/11/2011 1,074.00p 1,074.00p 1,046.00p 1,053.00p 132128
21/11/2011 1,085.00p 1,085.00p 1,051.00p 1,070.00p 28620
18/11/2011 1,103.00p 1,128.55p 1,084.00p 1,087.00p 44435
17/11/2011 1,100.00p 1,106.00p 1,080.54p 1,105.00p 4633
16/11/2011 1,121.00p 1,125.00p 1,103.00p 1,103.00p 6993
15/11/2011 1,123.00p 1,127.00p 1,115.00p 1,118.00p 23290
14/11/2011 1,133.00p 1,140.00p 1,123.67p 1,127.00p 28628
11/11/2011 1,125.00p 1,133.00p 1,111.00p 1,127.00p 6786
10/11/2011 1,101.00p 1,130.00p 1,100.00p 1,127.00p 32788
09/11/2011 1,150.00p 1,150.00p 1,104.00p 1,117.00p 37236
08/11/2011 1,068.00p 1,141.00p 1,068.00p 1,140.00p 29631
07/11/2011 1,070.00p 1,085.00p 1,060.00p 1,071.00p 18270
04/11/2011 1,100.00p 1,100.00p 1,080.00p 1,088.00p 27128
03/11/2011 1,066.00p 1,098.00p 1,066.00p 1,084.00p 55197
02/11/2011 1,071.00p 1,113.00p 1,071.00p 1,080.00p 71827
01/11/2011 1,126.00p 1,126.00p 1,080.00p 1,090.00p 70874
31/10/2011 1,147.00p 1,166.00p 1,141.00p 1,150.00p 56364
28/10/2011 1,128.00p 1,170.00p 1,128.00p 1,160.00p 39192
27/10/2011 1,083.00p 1,136.00p 1,069.70p 1,130.00p 23733
26/10/2011 1,035.00p 1,080.00p 1,035.00p 1,080.00p 12989
25/10/2011 1,055.00p 1,070.00p 1,055.00p 1,068.00p 4131
24/10/2011 1,041.00p 1,064.00p 1,040.00p 1,056.00p 9018
21/10/2011 1,053.00p 1,074.00p 1,040.00p 1,040.00p 13436
20/10/2011 1,049.00p 1,055.00p 1,033.00p 1,040.00p 10740
19/10/2011 1,050.00p 1,058.00p 1,034.00p 1,040.00p 36583
18/10/2011 1,055.00p 1,064.00p 1,041.00p 1,044.00p 6356
17/10/2011 1,048.00p 1,060.00p 1,046.00p 1,055.00p 22976
14/10/2011 1,047.00p 1,065.00p 1,035.00p 1,040.00p 41181
13/10/2011 1,065.00p 1,065.00p 1,033.00p 1,041.00p 24521
12/10/2011 1,083.00p 1,083.00p 1,052.00p 1,058.00p 19750
11/10/2011 1,050.00p 1,081.00p 1,039.00p 1,075.00p 17719
10/10/2011 1,037.00p 1,058.00p 1,022.00p 1,049.00p 3517
07/10/2011 1,040.00p 1,043.00p 1,014.00p 1,043.00p 10685
06/10/2011 1,025.00p 1,034.00p 1,010.00p 1,020.00p 16383
05/10/2011 1,026.00p 1,030.00p 1,006.00p 1,010.00p 136231
04/10/2011 1,013.00p 1,027.00p 1,000.00p 1,001.00p 13509
03/10/2011 1,011.00p 1,043.00p 1,011.00p 1,043.00p 46944
30/09/2011 1,049.00p 1,051.00p 1,041.00p 1,042.00p 7311
29/09/2011 1,069.00p 1,076.00p 1,058.00p 1,059.00p 11376
28/09/2011 1,069.00p 1,070.02p 1,056.00p 1,070.00p 43566
27/09/2011 1,069.00p 1,069.00p 1,046.00p 1,058.00p 8841
26/09/2011 1,052.00p 1,069.00p 1,045.00p 1,058.00p 5888
23/09/2011 1,045.00p 1,054.00p 1,034.00p 1,049.00p 12069
22/09/2011 1,062.00p 1,062.00p 1,039.00p 1,045.00p 23458
21/09/2011 1,070.00p 1,071.00p 1,050.00p 1,070.00p 22397
20/09/2011 1,040.00p 1,086.00p 1,040.00p 1,068.00p 38370
19/09/2011 1,050.00p 1,057.00p 1,035.00p 1,053.00p 21963
16/09/2011 1,056.00p 1,090.00p 1,043.00p 1,071.00p 51062
15/09/2011 1,060.00p 1,060.00p 1,033.00p 1,048.00p 11524
14/09/2011 1,079.00p 1,079.00p 1,033.00p 1,039.00p 14373
13/09/2011 1,055.00p 1,089.00p 1,051.00p 1,064.00p 26752
12/09/2011 1,029.00p 1,054.00p 1,026.00p 1,050.00p 7116
09/09/2011 1,027.00p 1,045.00p 1,022.00p 1,039.00p 6003
08/09/2011 1,048.00p 1,065.00p 1,034.92p 1,052.00p 59361
07/09/2011 1,060.00p 1,060.00p 1,013.00p 1,045.00p 46106
06/09/2011 1,050.00p 1,052.00p 1,030.00p 1,033.00p 10889
05/09/2011 1,056.00p 1,056.00p 1,030.00p 1,035.00p 24894
02/09/2011 1,065.00p 1,080.00p 1,046.00p 1,051.00p 6613
01/09/2011 1,060.00p 1,060.00p 1,049.00p 1,053.00p 14679
31/08/2011 1,054.00p 1,060.00p 1,033.00p 1,060.00p 27021
30/08/2011 1,040.00p 1,044.10p 1,027.00p 1,044.00p 9369
26/08/2011 1,021.00p 1,030.50p 967.50p 1,022.00p 61455
25/08/2011 1,015.00p 1,035.00p 1,013.00p 1,023.00p 237619
24/08/2011 1,007.00p 1,030.10p 1,007.00p 1,030.00p 68222
23/08/2011 990.50p 1,006.00p 990.00p 1,001.00p 17357
22/08/2011 989.50p 1,009.00p 963.00p 999.50p 12181
19/08/2011 980.00p 998.00p 950.50p 985.00p 32157
18/08/2011 1,020.00p 1,028.00p 972.00p 977.00p 58469
17/08/2011 1,027.00p 1,033.00p 1,022.00p 1,026.00p 9995
16/08/2011 1,038.00p 1,038.00p 1,023.00p 1,023.00p 28300
15/08/2011 1,035.00p 1,050.00p 1,028.00p 1,035.00p 216822
12/08/2011 1,013.00p 1,057.00p 1,013.00p 1,045.00p 42315
11/08/2011 1,041.00p 1,049.00p 1,015.00p 1,030.00p 32157
10/08/2011 1,044.00p 1,044.00p 1,002.00p 1,015.00p 65600
09/08/2011 1,030.00p 1,048.00p 990.50p 1,015.00p 44232
08/08/2011 1,097.00p 1,097.00p 1,039.00p 1,050.00p 49420
05/08/2011 1,090.00p 1,100.00p 1,035.00p 1,097.00p 37616
04/08/2011 1,123.00p 1,125.00p 1,070.00p 1,090.00p 77301
03/08/2011 1,110.00p 1,122.00p 1,090.00p 1,100.00p 26868
02/08/2011 1,121.00p 1,150.00p 1,110.00p 1,110.00p 16220
01/08/2011 1,125.00p 1,156.00p 1,125.00p 1,150.00p 18459
29/07/2011 1,144.00p 1,162.00p 1,144.00p 1,148.00p 214788
28/07/2011 1,143.00p 1,161.00p 1,143.00p 1,148.00p 19720
27/07/2011 1,158.00p 1,160.00p 1,125.00p 1,146.00p 26367
26/07/2011 1,141.00p 1,160.00p 1,141.00p 1,153.00p 11920
25/07/2011 1,123.00p 1,149.00p 1,123.00p 1,142.00p 24754
22/07/2011 1,139.00p 1,160.00p 1,127.00p 1,135.00p 90623
21/07/2011 1,120.00p 1,139.00p 1,120.00p 1,122.00p 16692
20/07/2011 1,143.00p 1,143.00p 1,129.00p 1,135.00p 7296
19/07/2011 1,156.00p 1,156.00p 1,124.00p 1,138.00p 16690
18/07/2011 1,150.00p 1,157.00p 1,141.00p 1,144.00p 10956
15/07/2011 1,146.00p 1,170.00p 1,126.00p 1,157.00p 32505
14/07/2011 1,131.00p 1,149.00p 1,120.00p 1,149.00p 11177
13/07/2011 1,149.00p 1,154.00p 1,140.00p 1,140.00p 21910
12/07/2011 1,151.00p 1,165.00p 1,141.00p 1,157.00p 15870
11/07/2011 1,180.00p 1,183.00p 1,166.00p 1,177.00p 18780
08/07/2011 1,161.00p 1,184.00p 1,158.00p 1,184.00p 14889
07/07/2011 1,159.00p 1,179.00p 1,159.00p 1,177.00p 20616
06/07/2011 1,148.00p 1,170.00p 1,145.00p 1,166.00p 18543
05/07/2011 1,149.00p 1,150.00p 1,142.00p 1,150.00p 9331
04/07/2011 1,162.00p 1,174.00p 1,138.00p 1,138.00p 17958
01/07/2011 1,150.00p 1,150.00p 1,129.00p 1,139.00p 17478

*Close Price adjusted for both dividends and splits