Rathbones Group (RAT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
01/03/2011 1,166.00p 1,166.00p 1,151.00p 1,152.00p 21428
28/02/2011 1,138.00p 1,173.00p 1,138.00p 1,164.00p 30578
25/02/2011 1,141.00p 1,154.00p 1,125.00p 1,138.00p 14764
24/02/2011 1,150.00p 1,168.00p 1,123.00p 1,127.00p 37328
23/02/2011 1,175.00p 1,205.32p 1,159.00p 1,160.00p 42722
22/02/2011 1,196.00p 1,196.00p 1,170.00p 1,170.00p 37479
21/02/2011 1,222.00p 1,225.00p 1,210.00p 1,211.00p 14817
18/02/2011 1,226.00p 1,226.00p 1,213.00p 1,220.00p 38552
17/02/2011 1,252.00p 1,255.75p 1,215.00p 1,219.00p 37437
16/02/2011 1,269.00p 1,269.00p 1,236.00p 1,240.00p 32898
15/02/2011 1,233.00p 1,260.00p 1,233.00p 1,250.00p 115097
14/02/2011 1,248.00p 1,264.00p 1,241.00p 1,246.00p 7646
11/02/2011 1,241.00p 1,253.00p 1,232.00p 1,245.00p 50504
10/02/2011 1,250.00p 1,254.00p 1,230.00p 1,240.00p 57717
09/02/2011 1,230.00p 1,267.00p 1,214.00p 1,257.00p 57557
08/02/2011 1,170.00p 1,235.00p 1,170.00p 1,235.00p 60153
07/02/2011 1,164.00p 1,185.00p 1,157.00p 1,175.00p 112238
04/02/2011 1,151.00p 1,168.00p 1,150.00p 1,150.00p 10597
03/02/2011 1,172.00p 1,181.00p 1,146.00p 1,150.00p 12909
02/02/2011 1,139.00p 1,170.00p 1,139.00p 1,167.00p 16844
01/02/2011 1,133.00p 1,160.00p 1,133.00p 1,157.00p 79592
31/01/2011 1,146.00p 1,150.00p 1,129.00p 1,149.00p 15776
28/01/2011 1,121.00p 1,151.00p 1,120.00p 1,149.00p 40040
27/01/2011 1,154.00p 1,160.00p 1,139.00p 1,139.00p 36114
26/01/2011 1,150.00p 1,155.00p 1,139.00p 1,154.00p 16433
25/01/2011 1,160.00p 1,160.00p 1,131.00p 1,138.00p 68838
24/01/2011 1,157.00p 1,157.00p 1,135.00p 1,140.00p 76941
21/01/2011 1,142.00p 1,160.00p 1,140.00p 1,160.00p 8358
20/01/2011 1,140.00p 1,149.00p 1,135.00p 1,140.00p 46069
19/01/2011 1,150.00p 1,153.00p 1,127.00p 1,153.00p 39622
18/01/2011 1,135.00p 1,143.00p 1,130.00p 1,140.00p 5226
17/01/2011 1,139.00p 1,140.00p 1,129.00p 1,136.00p 6378
14/01/2011 1,139.00p 1,140.40p 1,113.72p 1,140.00p 52072
13/01/2011 1,139.00p 1,140.00p 1,125.00p 1,140.00p 52071
12/01/2011 1,130.00p 1,146.00p 1,130.00p 1,140.00p 17196
11/01/2011 1,110.00p 1,150.00p 1,085.00p 1,150.00p 178812
10/01/2011 1,091.00p 1,095.00p 1,084.00p 1,090.00p 8570
07/01/2011 1,090.00p 1,104.64p 1,090.00p 1,090.00p 7430
06/01/2011 1,081.00p 1,090.00p 1,067.00p 1,090.00p 14139
05/01/2011 1,086.00p 1,094.00p 1,081.72p 1,094.00p 14858
04/01/2011 1,090.00p 1,094.00p 1,085.00p 1,091.00p 16406
31/12/2010 1,081.00p 1,094.00p 1,075.06p 1,094.00p 26748
30/12/2010 1,069.00p 1,080.00p 1,066.00p 1,078.00p 9923
29/12/2010 1,066.00p 1,075.00p 1,066.00p 1,075.00p 11938
24/12/2010 1,065.00p 1,078.00p 1,064.00p 1,070.00p 4090
23/12/2010 1,074.00p 1,079.00p 1,064.00p 1,075.00p 12744
22/12/2010 1,063.00p 1,081.00p 1,058.00p 1,075.00p 148254
21/12/2010 1,062.00p 1,070.00p 1,060.00p 1,070.00p 4899
20/12/2010 1,060.00p 1,075.00p 1,050.00p 1,056.00p 9195
17/12/2010 1,070.00p 1,070.00p 1,057.00p 1,065.00p 65225
16/12/2010 1,067.00p 1,070.00p 1,061.00p 1,065.00p 14700
15/12/2010 1,061.00p 1,071.00p 1,057.00p 1,070.00p 36827
14/12/2010 1,041.00p 1,074.00p 1,041.00p 1,062.00p 25184
13/12/2010 1,046.00p 1,063.00p 1,042.00p 1,055.00p 20051
10/12/2010 1,045.00p 1,059.00p 1,045.00p 1,058.00p 33721
09/12/2010 1,058.00p 1,083.00p 1,045.00p 1,045.00p 35286
08/12/2010 1,059.00p 1,078.00p 1,056.00p 1,059.00p 17934
07/12/2010 1,048.00p 1,074.00p 1,036.00p 1,068.00p 70560
06/12/2010 1,047.00p 1,062.00p 1,041.00p 1,060.00p 36166
03/12/2010 1,054.00p 1,058.00p 1,049.00p 1,057.00p 24267
02/12/2010 1,014.00p 1,057.00p 1,014.00p 1,057.00p 42737
01/12/2010 1,026.00p 1,030.00p 1,015.00p 1,022.00p 27299
30/11/2010 1,016.50p 1,026.00p 1,013.00p 1,020.00p 70580
29/11/2010 1,025.00p 1,028.00p 1,017.00p 1,017.00p 21275
26/11/2010 1,019.00p 1,028.00p 1,013.00p 1,022.00p 31668
25/11/2010 1,014.00p 1,033.00p 1,010.00p 1,026.00p 78344
24/11/2010 990.00p 1,010.00p 990.00p 1,007.00p 58844
23/11/2010 999.50p 1,001.00p 990.00p 992.50p 39802
22/11/2010 995.00p 1,002.00p 982.00p 990.00p 16794
19/11/2010 982.50p 1,005.00p 978.00p 994.50p 32806
18/11/2010 977.00p 994.75p 977.00p 989.50p 24756
17/11/2010 972.00p 980.00p 972.00p 980.00p 83823
16/11/2010 974.50p 983.50p 970.00p 972.00p 39559
15/11/2010 978.00p 988.50p 972.00p 988.50p 55032
12/11/2010 960.00p 980.00p 943.00p 980.00p 60435
11/11/2010 993.00p 1,002.33p 974.00p 975.50p 66896
10/11/2010 1,038.00p 1,038.00p 994.50p 995.00p 264328
09/11/2010 975.00p 1,037.00p 971.69p 1,018.00p 207910
08/11/2010 974.50p 974.50p 964.28p 973.00p 102604
05/11/2010 928.50p 977.00p 928.50p 973.50p 68646
04/11/2010 903.50p 929.25p 898.00p 928.00p 201756
03/11/2010 894.50p 894.50p 887.00p 891.00p 100185
02/11/2010 897.50p 900.00p 892.00p 897.00p 35390
01/11/2010 894.00p 897.00p 888.50p 897.00p 1048471
29/10/2010 883.00p 895.00p 878.88p 890.00p 299909
28/10/2010 878.00p 890.00p 871.00p 883.00p 260920
27/10/2010 872.50p 877.50p 867.50p 871.00p 15417
26/10/2010 865.00p 880.50p 860.00p 871.00p 58924
25/10/2010 877.00p 882.00p 866.50p 866.50p 18613
22/10/2010 884.00p 888.00p 875.00p 881.00p 83454
21/10/2010 881.50p 886.50p 873.37p 880.00p 437278
20/10/2010 879.50p 888.00p 877.00p 888.00p 286767
19/10/2010 871.50p 883.50p 870.00p 880.00p 102280
18/10/2010 856.00p 881.00p 853.20p 873.00p 237160
15/10/2010 854.50p 870.00p 854.50p 866.00p 77592
14/10/2010 860.00p 870.50p 857.50p 868.00p 452541
13/10/2010 856.00p 863.00p 850.50p 860.00p 145338
12/10/2010 842.00p 855.00p 841.00p 854.00p 51304
11/10/2010 837.50p 855.00p 832.50p 849.00p 24722
08/10/2010 841.50p 844.50p 832.00p 844.50p 33954
07/10/2010 840.50p 858.00p 840.50p 850.50p 85937
06/10/2010 843.50p 856.50p 839.00p 849.00p 178658
05/10/2010 838.00p 854.50p 838.00p 843.00p 57629
04/10/2010 849.00p 853.50p 835.00p 840.50p 29965
01/10/2010 851.50p 854.50p 835.00p 843.00p 120346
30/09/2010 858.00p 865.50p 845.50p 845.50p 240040
29/09/2010 845.50p 855.00p 842.50p 850.00p 57578
28/09/2010 867.00p 867.00p 848.50p 858.50p 188873
27/09/2010 860.00p 867.50p 857.50p 861.00p 109225
24/09/2010 826.50p 866.00p 822.00p 866.00p 76834
23/09/2010 855.50p 855.50p 828.00p 828.00p 117416
22/09/2010 852.00p 852.50p 836.00p 837.00p 96245
21/09/2010 867.00p 876.50p 835.00p 842.50p 162207
20/09/2010 863.00p 871.00p 843.50p 858.50p 60791
17/09/2010 852.00p 862.00p 846.50p 853.00p 149772
16/09/2010 840.00p 855.00p 840.00p 851.00p 114638
15/09/2010 842.00p 854.00p 831.00p 853.00p 353751
14/09/2010 872.50p 872.50p 855.00p 860.00p 522306
13/09/2010 860.00p 865.00p 844.21p 865.00p 96640
10/09/2010 854.00p 865.50p 845.50p 860.00p 400750
09/09/2010 870.00p 870.00p 845.00p 847.50p 1263922
08/09/2010 859.50p 866.50p 853.50p 866.50p 501638
07/09/2010 843.00p 865.50p 843.00p 850.00p 79453
06/09/2010 860.00p 860.00p 852.00p 854.50p 84467
03/09/2010 852.50p 868.50p 848.50p 855.50p 414213
02/09/2010 837.50p 860.00p 837.50p 860.00p 413193
01/09/2010 842.50p 850.00p 835.00p 850.00p 252987
31/08/2010 823.00p 862.00p 823.00p 862.00p 81905
27/08/2010 833.00p 845.00p 823.00p 845.00p 19837
26/08/2010 831.00p 835.50p 825.93p 826.50p 368598
25/08/2010 829.50p 839.00p 819.00p 832.00p 400338
24/08/2010 830.00p 830.00p 819.50p 829.50p 26232
23/08/2010 815.50p 830.00p 815.50p 830.00p 29804
20/08/2010 815.00p 825.00p 810.00p 815.00p 5788
19/08/2010 829.50p 829.50p 815.00p 820.00p 39581
18/08/2010 820.00p 824.50p 816.00p 821.00p 4223
17/08/2010 824.00p 830.00p 818.00p 830.00p 29330
16/08/2010 815.50p 826.50p 814.00p 815.00p 8821
13/08/2010 827.50p 829.00p 810.00p 827.50p 14410
12/08/2010 820.50p 828.50p 814.00p 825.00p 16718
11/08/2010 814.00p 837.00p 814.00p 820.50p 18151
10/08/2010 825.00p 832.50p 810.00p 821.50p 16867
09/08/2010 835.00p 835.00p 819.00p 835.00p 485685
06/08/2010 829.50p 830.00p 819.67p 830.00p 18841
05/08/2010 818.50p 825.50p 815.00p 820.00p 22499
04/08/2010 822.00p 834.00p 820.00p 820.00p 18795
03/08/2010 816.50p 824.50p 816.00p 821.50p 9535
02/08/2010 840.00p 840.00p 815.00p 815.00p 29601
30/07/2010 816.50p 830.00p 816.00p 830.00p 13528
29/07/2010 822.00p 833.00p 819.50p 830.00p 470822
28/07/2010 829.50p 840.00p 825.00p 825.00p 24654
27/07/2010 860.00p 860.00p 830.00p 830.00p 13836
26/07/2010 845.00p 855.50p 831.00p 847.50p 15232
23/07/2010 832.00p 838.50p 826.50p 838.50p 16953
22/07/2010 830.00p 845.00p 815.19p 845.00p 35342
21/07/2010 834.00p 834.00p 815.00p 830.00p 13355
20/07/2010 808.00p 829.00p 808.00p 829.00p 10785
19/07/2010 815.00p 828.00p 805.00p 805.00p 4932
16/07/2010 825.00p 830.00p 810.58p 823.00p 1004409
15/07/2010 810.00p 819.00p 810.00p 812.00p 17092
14/07/2010 810.00p 817.50p 807.00p 810.00p 57082
13/07/2010 800.00p 818.50p 800.00p 810.00p 43376
12/07/2010 820.00p 820.00p 811.50p 819.00p 2847
09/07/2010 822.50p 827.00p 803.50p 803.50p 26420
08/07/2010 823.00p 830.00p 818.00p 818.00p 81830
07/07/2010 802.00p 830.00p 800.00p 830.00p 16978
06/07/2010 808.00p 820.00p 802.00p 820.00p 6449
05/07/2010 800.00p 812.00p 800.00p 811.50p 17946
02/07/2010 764.00p 810.00p 764.00p 810.00p 168868
01/07/2010 790.50p 799.00p 762.50p 762.50p 22955
30/06/2010 795.50p 805.00p 792.00p 800.00p 29786
29/06/2010 799.00p 810.00p 794.47p 794.50p 19234
28/06/2010 812.00p 816.50p 800.00p 813.00p 11386
25/06/2010 817.00p 819.55p 805.50p 805.50p 37607
24/06/2010 831.50p 836.00p 810.00p 820.00p 47938
23/06/2010 822.50p 827.50p 810.00p 827.50p 10059
22/06/2010 825.50p 835.00p 812.50p 829.50p 41090
21/06/2010 865.00p 868.50p 832.50p 839.50p 23046
18/06/2010 834.50p 880.00p 822.50p 859.50p 97946
17/06/2010 815.00p 835.00p 815.00p 835.00p 28495
16/06/2010 832.50p 837.00p 816.00p 837.00p 12200
15/06/2010 825.00p 839.00p 825.00p 837.50p 38382
14/06/2010 815.50p 835.00p 805.50p 830.00p 40368
11/06/2010 821.50p 833.50p 820.00p 825.00p 24652
10/06/2010 817.50p 827.50p 809.00p 822.00p 17545
09/06/2010 811.50p 825.00p 808.00p 820.00p 11533
08/06/2010 824.50p 829.01p 806.00p 807.50p 64125
07/06/2010 822.50p 835.00p 819.50p 823.50p 76555
04/06/2010 850.00p 850.00p 825.00p 825.00p 19841
03/06/2010 850.00p 854.50p 845.50p 850.00p 45311
02/06/2010 815.50p 850.00p 815.50p 850.00p 15115
01/06/2010 850.50p 850.50p 810.00p 835.50p 32253
28/05/2010 854.50p 862.00p 830.00p 830.00p 33505
27/05/2010 854.50p 854.50p 830.50p 850.00p 72115
26/05/2010 863.50p 863.50p 843.00p 844.00p 185442
25/05/2010 850.00p 859.50p 840.00p 850.00p 40259
24/05/2010 863.50p 865.00p 850.50p 865.00p 21739
21/05/2010 849.00p 863.50p 836.00p 852.50p 38381
20/05/2010 871.00p 873.00p 855.00p 855.00p 60822
19/05/2010 872.50p 872.50p 862.00p 863.00p 31190

*Close Price adjusted for both dividends and splits