Rathbones Group (RAT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
03/12/2014 1,925.00p 1,925.00p 1,902.00p 1,911.00p 13991
02/12/2014 1,909.00p 1,938.00p 1,905.00p 1,912.00p 15847
01/12/2014 1,907.00p 1,943.00p 1,903.24p 1,910.00p 15818
28/11/2014 1,908.00p 1,951.00p 1,908.00p 1,926.00p 10294
27/11/2014 1,944.00p 1,970.00p 1,914.00p 1,936.00p 6903
26/11/2014 1,948.00p 1,948.00p 1,899.00p 1,912.00p 135226
25/11/2014 1,939.00p 1,939.00p 1,914.00p 1,925.00p 40759
24/11/2014 1,910.00p 1,927.00p 1,910.00p 1,919.00p 6271
21/11/2014 1,903.00p 1,922.00p 1,900.00p 1,910.00p 23725
20/11/2014 1,910.00p 1,916.00p 1,903.00p 1,910.00p 11195
19/11/2014 1,949.00p 1,949.00p 1,904.00p 1,913.00p 22959
18/11/2014 1,949.00p 1,949.00p 1,931.00p 1,942.00p 4994
17/11/2014 1,939.00p 1,939.00p 1,907.00p 1,922.00p 12590
14/11/2014 1,913.00p 1,929.00p 1,900.00p 1,913.00p 4860
13/11/2014 1,937.00p 1,938.00p 1,897.00p 1,907.00p 7334
12/11/2014 1,922.00p 1,926.00p 1,905.00p 1,914.00p 6273
11/11/2014 1,947.00p 1,959.00p 1,920.00p 1,920.00p 13763
10/11/2014 1,882.00p 1,924.00p 1,882.00p 1,924.00p 8934
07/11/2014 1,939.00p 1,939.00p 1,876.00p 1,904.00p 14058
06/11/2014 1,933.00p 1,936.00p 1,909.00p 1,910.00p 7886
05/11/2014 1,900.00p 1,950.00p 1,900.00p 1,922.00p 15642
04/11/2014 1,900.00p 1,920.00p 1,876.00p 1,887.00p 27128
03/11/2014 1,934.00p 1,953.00p 1,889.00p 1,891.00p 13071
31/10/2014 1,893.00p 1,934.00p 1,893.00p 1,934.00p 29755
30/10/2014 1,905.00p 1,905.00p 1,867.00p 1,890.00p 16755
29/10/2014 1,897.00p 1,928.00p 1,878.00p 1,887.00p 9342
28/10/2014 1,865.00p 1,912.00p 1,865.00p 1,903.00p 68232
27/10/2014 1,855.00p 1,889.00p 1,847.00p 1,871.00p 22089
24/10/2014 1,849.00p 1,868.00p 1,835.00p 1,862.00p 10836
23/10/2014 1,848.00p 1,848.00p 1,816.00p 1,841.00p 19260
22/10/2014 1,820.00p 1,854.00p 1,820.00p 1,830.00p 68807
21/10/2014 1,891.00p 1,891.00p 1,820.00p 1,830.00p 27626
20/10/2014 1,821.00p 1,855.00p 1,821.00p 1,837.00p 14928
17/10/2014 1,823.00p 1,861.00p 1,821.00p 1,847.00p 28427
16/10/2014 1,860.00p 1,895.00p 1,820.00p 1,844.00p 79150
15/10/2014 1,903.00p 1,904.00p 1,864.00p 1,879.00p 26216
14/10/2014 1,853.00p 1,890.00p 1,841.20p 1,883.00p 64926
13/10/2014 1,877.00p 1,892.00p 1,845.00p 1,874.00p 23273
10/10/2014 1,903.00p 1,904.00p 1,836.00p 1,887.00p 17295
09/10/2014 1,892.00p 1,903.00p 1,854.00p 1,878.00p 12092
08/10/2014 1,909.00p 1,909.00p 1,849.00p 1,863.00p 18241
07/10/2014 1,911.00p 1,911.00p 1,887.00p 1,892.00p 25474
06/10/2014 1,897.00p 1,913.00p 1,884.00p 1,907.00p 21583
03/10/2014 1,882.00p 1,906.00p 1,871.00p 1,906.00p 16999
02/10/2014 1,935.00p 1,935.00p 1,853.00p 1,855.00p 26030
01/10/2014 1,906.00p 1,925.00p 1,900.00p 1,913.00p 111486
30/09/2014 1,935.00p 1,939.00p 1,897.00p 1,907.00p 79916
29/09/2014 1,904.00p 1,939.00p 1,901.00p 1,939.00p 57465
26/09/2014 1,908.00p 1,935.00p 1,908.00p 1,923.00p 8936
25/09/2014 1,916.00p 1,936.00p 1,905.00p 1,930.00p 98972
24/09/2014 1,926.00p 1,941.00p 1,906.00p 1,935.00p 12462
23/09/2014 1,915.00p 1,941.00p 1,915.00p 1,925.00p 38724
22/09/2014 1,852.00p 1,928.00p 1,852.00p 1,924.00p 73612
19/09/2014 1,954.00p 1,988.00p 1,774.00p 1,850.00p 434779
18/09/2014 1,953.00p 1,958.00p 1,929.00p 1,935.00p 15860
17/09/2014 1,965.00p 1,968.00p 1,937.00p 1,937.00p 17547
16/09/2014 1,937.00p 1,961.00p 1,937.00p 1,950.00p 17559
15/09/2014 1,925.00p 1,956.00p 1,925.00p 1,927.00p 14306
12/09/2014 1,891.00p 1,956.00p 1,891.00p 1,939.00p 8897
11/09/2014 1,907.00p 1,980.00p 1,898.00p 1,920.00p 20766
10/09/2014 1,937.00p 1,937.88p 1,877.00p 1,895.00p 43078
09/09/2014 1,950.00p 1,950.00p 1,933.00p 1,940.00p 20452
08/09/2014 1,995.00p 1,995.00p 1,915.00p 1,950.00p 22204
05/09/2014 2,017.00p 2,029.00p 1,967.00p 1,978.00p 17699
04/09/2014 2,023.00p 2,040.00p 2,010.00p 2,010.00p 89293
03/09/2014 2,072.00p 2,072.00p 2,038.00p 2,045.00p 14829
02/09/2014 2,059.00p 2,059.00p 2,030.00p 2,050.00p 86223
01/09/2014 2,018.00p 2,039.00p 2,018.00p 2,035.00p 91220
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

*Close Price adjusted for both dividends and splits