Rathbones Group (RAT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
01/06/2011 1,212.00p 1,215.00p 1,182.00p 1,185.00p 25002
31/05/2011 1,192.00p 1,209.00p 1,192.00p 1,209.00p 72636
27/05/2011 1,197.00p 1,202.00p 1,182.50p 1,202.00p 33009
26/05/2011 1,199.00p 1,200.00p 1,185.00p 1,196.00p 31627
25/05/2011 1,150.00p 1,176.00p 1,150.00p 1,171.00p 89836
24/05/2011 1,178.50p 1,178.50p 1,153.00p 1,164.00p 66722
23/05/2011 1,162.00p 1,177.64p 1,154.00p 1,154.00p 33476
20/05/2011 1,177.00p 1,181.50p 1,170.00p 1,181.00p 61906
19/05/2011 1,179.00p 1,188.00p 1,170.00p 1,174.00p 51273
18/05/2011 1,195.00p 1,200.00p 1,170.00p 1,185.00p 85348
17/05/2011 1,165.00p 1,200.00p 1,158.00p 1,200.00p 88247
16/05/2011 1,141.00p 1,165.00p 1,141.00p 1,158.00p 22268
13/05/2011 1,158.00p 1,171.00p 1,158.00p 1,167.00p 90981
12/05/2011 1,179.00p 1,179.00p 1,165.00p 1,170.00p 20725
11/05/2011 1,165.00p 1,188.00p 1,155.00p 1,180.00p 39727
10/05/2011 1,141.00p 1,176.75p 1,137.00p 1,170.00p 333024
09/05/2011 1,120.00p 1,148.00p 1,112.00p 1,129.00p 14801
06/05/2011 1,136.00p 1,145.23p 1,120.00p 1,144.00p 23069
05/05/2011 1,150.00p 1,171.51p 1,138.00p 1,149.00p 172664
04/05/2011 1,150.00p 1,186.00p 1,150.00p 1,170.00p 162691
03/05/2011 1,189.00p 1,190.00p 1,169.00p 1,182.00p 63921
28/04/2011 1,146.00p 1,171.00p 1,146.00p 1,165.00p 136719
27/04/2011 1,169.00p 1,176.00p 1,152.00p 1,158.00p 17185
26/04/2011 1,203.00p 1,204.00p 1,193.00p 1,204.00p 29160
21/04/2011 1,195.00p 1,195.00p 1,188.05p 1,195.00p 8324
20/04/2011 1,207.00p 1,207.00p 1,190.00p 1,195.00p 11614
19/04/2011 1,176.00p 1,190.00p 1,176.00p 1,190.00p 9162
18/04/2011 1,230.00p 1,230.00p 1,176.00p 1,176.00p 5628
15/04/2011 1,155.00p 1,230.00p 1,155.00p 1,195.00p 28927
14/04/2011 1,200.00p 1,200.00p 1,155.00p 1,160.00p 6967
13/04/2011 1,156.00p 1,189.00p 1,156.00p 1,184.00p 5133
12/04/2011 1,169.00p 1,190.00p 1,164.00p 1,170.00p 19561
11/04/2011 1,200.00p 1,200.00p 1,182.00p 1,185.00p 8673
08/04/2011 1,187.00p 1,195.00p 1,159.00p 1,179.00p 18718
07/04/2011 1,190.00p 1,190.00p 1,142.00p 1,155.00p 37688
06/04/2011 1,174.00p 1,192.00p 1,168.00p 1,186.00p 28993
05/04/2011 1,187.00p 1,200.00p 1,169.00p 1,169.00p 24913
04/04/2011 1,185.00p 1,200.00p 1,173.00p 1,196.00p 12957
01/04/2011 1,186.00p 1,214.00p 1,186.00p 1,199.00p 52072
31/03/2011 1,171.00p 1,220.00p 1,171.00p 1,216.00p 117879
30/03/2011 1,167.00p 1,207.00p 1,167.00p 1,201.00p 15271
29/03/2011 1,166.00p 1,212.00p 1,166.00p 1,196.00p 25543
28/03/2011 1,199.00p 1,204.00p 1,170.00p 1,200.00p 61936
25/03/2011 1,199.00p 1,199.00p 1,170.00p 1,170.00p 16130
24/03/2011 1,190.00p 1,190.00p 1,160.01p 1,169.00p 21892
23/03/2011 1,175.00p 1,175.00p 1,160.00p 1,168.00p 10391
22/03/2011 1,179.00p 1,192.00p 1,168.00p 1,177.00p 9383
21/03/2011 1,184.00p 1,201.00p 1,162.72p 1,201.00p 26174
18/03/2011 1,150.00p 1,194.00p 1,146.00p 1,194.00p 49598
17/03/2011 1,130.00p 1,161.00p 1,129.00p 1,151.00p 26983
16/03/2011 1,101.00p 1,145.00p 1,101.00p 1,130.00p 46372
15/03/2011 1,145.00p 1,145.00p 1,073.00p 1,120.00p 57577
14/03/2011 1,167.00p 1,167.00p 1,146.00p 1,148.00p 18064
11/03/2011 1,178.00p 1,179.00p 1,173.00p 1,173.00p 17117
10/03/2011 1,178.00p 1,178.00p 1,161.00p 1,175.00p 17245
09/03/2011 1,174.00p 1,191.00p 1,172.00p 1,176.00p 8064
08/03/2011 1,198.00p 1,198.00p 1,180.00p 1,187.00p 20007
07/03/2011 1,182.00p 1,194.00p 1,166.00p 1,194.00p 18623
04/03/2011 1,172.00p 1,180.00p 1,172.00p 1,175.00p 35425
03/03/2011 1,167.00p 1,170.00p 1,150.00p 1,170.00p 12915
02/03/2011 1,160.00p 1,161.00p 1,137.00p 1,156.00p 30026
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

*Close Price adjusted for both dividends and splits