Rathbones Group (RAT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
18/05/2010 882.00p 885.00p 870.50p 880.50p 11200
17/05/2010 868.00p 886.00p 866.50p 877.00p 21994
14/05/2010 889.50p 889.50p 865.50p 882.50p 19456
13/05/2010 885.00p 895.00p 881.00p 894.50p 74214
12/05/2010 885.50p 895.50p 865.00p 888.00p 65540
11/05/2010 894.50p 900.00p 890.00p 897.50p 387713
10/05/2010 900.00p 914.00p 887.00p 904.00p 25651
07/05/2010 880.00p 892.00p 867.00p 891.00p 59728
06/05/2010 910.00p 917.00p 890.00p 899.50p 165582
05/05/2010 935.00p 935.00p 905.00p 915.00p 202481
04/05/2010 937.00p 937.00p 912.00p 915.00p 23914
30/04/2010 928.00p 929.00p 915.00p 926.50p 12022
29/04/2010 920.00p 929.00p 910.50p 929.00p 20029
28/04/2010 920.00p 920.00p 908.50p 910.00p 43140
27/04/2010 917.50p 935.00p 910.50p 917.00p 18041
26/04/2010 925.00p 928.00p 910.50p 917.00p 36215
23/04/2010 925.00p 935.00p 910.00p 919.50p 38140
22/04/2010 925.00p 928.00p 910.00p 912.50p 17146
21/04/2010 910.00p 931.50p 908.00p 919.50p 37791
20/04/2010 910.00p 925.00p 910.00p 925.00p 38417
19/04/2010 915.00p 926.00p 915.00p 922.00p 18441
16/04/2010 920.00p 937.50p 920.00p 937.50p 17195
15/04/2010 920.00p 932.00p 917.00p 922.00p 901954
14/04/2010 906.50p 919.00p 906.50p 917.00p 14602
13/04/2010 908.00p 915.00p 905.00p 913.00p 17340
12/04/2010 908.50p 915.00p 895.00p 905.00p 39003
09/04/2010 908.00p 916.00p 901.00p 916.00p 31048
08/04/2010 895.00p 910.00p 895.00p 908.00p 53738
07/04/2010 881.00p 904.00p 881.00p 904.00p 90545
06/04/2010 857.00p 887.00p 857.00p 887.00p 29770
01/04/2010 879.00p 880.00p 870.00p 877.50p 22594
31/03/2010 868.50p 876.50p 859.50p 875.00p 48772
30/03/2010 864.50p 875.00p 862.00p 865.00p 53456
29/03/2010 863.50p 865.00p 850.00p 851.00p 14228
26/03/2010 846.00p 868.22p 845.00p 863.50p 54225
25/03/2010 840.50p 865.00p 840.00p 862.50p 28447
24/03/2010 852.00p 869.87p 830.00p 856.50p 55549
23/03/2010 855.00p 855.50p 835.50p 840.00p 50427
22/03/2010 855.00p 855.00p 834.00p 843.50p 12380
19/03/2010 844.00p 860.00p 830.00p 835.00p 236283
18/03/2010 832.00p 872.02p 832.00p 857.00p 550312
17/03/2010 858.00p 858.00p 834.00p 838.50p 32746
16/03/2010 845.50p 850.00p 838.50p 845.50p 88813
15/03/2010 858.50p 860.00p 850.00p 850.00p 22999
12/03/2010 848.00p 864.29p 842.00p 853.00p 169678
11/03/2010 836.50p 846.00p 836.50p 840.00p 20153
10/03/2010 830.00p 866.87p 830.00p 848.00p 478951
09/03/2010 822.00p 841.50p 822.00p 841.50p 314381
08/03/2010 831.00p 847.50p 825.50p 847.50p 22844
05/03/2010 805.50p 841.50p 801.00p 838.50p 288931
04/03/2010 805.00p 811.00p 800.00p 811.00p 125382
03/03/2010 805.00p 805.00p 790.00p 805.00p 44884
02/03/2010 827.00p 828.50p 815.50p 822.50p 97049
01/03/2010 836.50p 838.50p 812.50p 838.50p 40811
26/02/2010 810.00p 823.00p 810.00p 818.00p 56905
25/02/2010 825.00p 825.00p 810.00p 810.00p 103057
24/02/2010 836.00p 836.00p 813.50p 820.00p 58177
23/02/2010 820.00p 825.50p 811.50p 822.50p 13480
22/02/2010 828.50p 840.00p 810.00p 840.00p 51834
19/02/2010 827.50p 834.00p 810.00p 834.00p 14444
18/02/2010 820.00p 835.00p 817.00p 835.00p 8284
17/02/2010 825.00p 840.00p 815.00p 840.00p 80282
16/02/2010 815.00p 829.00p 804.00p 829.00p 11453
15/02/2010 814.50p 815.00p 799.10p 810.00p 6570
12/02/2010 802.50p 815.00p 786.15p 815.00p 34195
11/02/2010 804.50p 809.00p 793.50p 797.00p 4485
10/02/2010 811.00p 811.00p 790.00p 795.00p 63994
09/02/2010 807.50p 807.50p 787.00p 787.00p 11057
08/02/2010 800.00p 800.00p 793.50p 796.00p 86870
05/02/2010 816.50p 822.50p 787.00p 787.00p 205082
04/02/2010 831.00p 831.00p 806.00p 810.50p 40881
03/02/2010 830.00p 830.00p 804.23p 810.00p 35325
02/02/2010 822.00p 830.50p 801.00p 830.50p 26215
01/02/2010 826.50p 828.50p 800.50p 817.00p 22697
29/01/2010 839.50p 849.50p 819.00p 830.00p 50226
28/01/2010 848.50p 848.50p 826.00p 826.00p 19648
27/01/2010 826.50p 837.00p 826.50p 831.50p 7763
26/01/2010 827.00p 835.00p 826.00p 826.00p 17191
25/01/2010 849.50p 849.50p 825.00p 825.00p 10270
22/01/2010 849.50p 852.00p 834.50p 834.50p 35417
21/01/2010 843.00p 850.00p 840.00p 840.50p 9056
20/01/2010 859.50p 860.00p 836.00p 843.00p 28899
19/01/2010 860.00p 860.00p 840.00p 853.00p 21900
18/01/2010 860.00p 860.00p 842.50p 856.00p 10105
15/01/2010 860.00p 860.00p 840.00p 852.00p 7576
14/01/2010 855.00p 855.00p 841.50p 848.00p 30694
13/01/2010 857.00p 861.00p 841.00p 845.00p 10616
12/01/2010 872.00p 872.00p 810.00p 860.00p 23865
11/01/2010 861.50p 871.00p 848.50p 871.00p 71875
08/01/2010 850.00p 873.00p 841.00p 841.00p 33558
07/01/2010 846.00p 873.00p 830.00p 868.50p 58643
06/01/2010 823.00p 845.00p 820.00p 823.00p 12912
05/01/2010 810.00p 850.00p 810.00p 850.00p 19855
04/01/2010 800.00p 825.00p 785.00p 825.00p 7785
31/12/2009 794.00p 805.00p 780.69p 800.00p 8719
30/12/2009 810.00p 810.00p 780.00p 790.00p 29637
29/12/2009 788.00p 809.00p 788.00p 794.00p 16214
24/12/2009 792.50p 806.00p 792.50p 794.00p 2864
23/12/2009 803.00p 804.00p 786.50p 803.00p 19585
22/12/2009 789.00p 798.00p 783.35p 792.50p 82893
21/12/2009 797.50p 811.52p 791.00p 799.00p 43212
18/12/2009 820.00p 829.00p 783.00p 790.50p 70126
17/12/2009 820.00p 842.00p 818.50p 818.50p 24194
16/12/2009 836.50p 836.50p 820.00p 830.00p 41633
15/12/2009 839.00p 840.50p 820.00p 834.00p 27540
14/12/2009 843.00p 844.00p 829.00p 829.00p 18300
11/12/2009 844.50p 844.50p 825.00p 831.00p 11763
10/12/2009 841.00p 851.50p 820.00p 833.50p 24895
09/12/2009 852.50p 855.00p 837.50p 837.50p 15103
08/12/2009 841.00p 860.00p 840.00p 840.00p 763277
07/12/2009 850.00p 857.50p 844.00p 850.00p 43358
04/12/2009 850.00p 869.50p 850.00p 860.00p 19037
03/12/2009 850.50p 867.00p 847.00p 860.00p 25423
02/12/2009 845.00p 873.00p 845.00p 873.00p 15060
01/12/2009 843.50p 870.00p 843.50p 870.00p 16377
30/11/2009 840.00p 867.00p 840.00p 850.00p 20468
27/11/2009 840.00p 867.00p 840.00p 867.00p 48052
26/11/2009 884.00p 884.00p 843.50p 843.50p 79023

*Close Price adjusted for both dividends and splits