Rathbones Group (RAT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
26/04/2017 2,347.00p 2,420.00p 2,347.00p 2,378.00p 77054
25/04/2017 2,366.00p 2,415.00p 2,358.78p 2,365.00p 77703
24/04/2017 2,442.00p 2,442.00p 2,388.82p 2,414.00p 26195
21/04/2017 2,394.00p 2,399.00p 2,381.00p 2,389.00p 35641
20/04/2017 2,429.00p 2,429.00p 2,371.00p 2,386.00p 77298
19/04/2017 2,363.00p 2,453.00p 2,363.00p 2,435.00p 99928
18/04/2017 2,394.00p 2,399.00p 2,355.00p 2,376.00p 59353
13/04/2017 2,339.00p 2,394.00p 2,318.00p 2,394.00p 88735
12/04/2017 2,360.00p 2,360.00p 2,321.00p 2,340.00p 70530
11/04/2017 2,316.00p 2,322.00p 2,301.00p 2,313.00p 46621
10/04/2017 2,332.00p 2,345.60p 2,302.00p 2,302.00p 58373
07/04/2017 2,319.00p 2,330.00p 2,307.00p 2,320.00p 38682
06/04/2017 2,319.00p 2,321.86p 2,299.00p 2,321.00p 82489
05/04/2017 2,401.00p 2,401.00p 2,328.00p 2,335.00p 90319
04/04/2017 2,393.00p 2,393.00p 2,351.00p 2,351.00p 70956
03/04/2017 2,407.00p 2,407.00p 2,365.00p 2,365.00p 44912
31/03/2017 2,394.00p 2,408.00p 2,355.00p 2,395.00p 65447
30/03/2017 2,392.00p 2,392.00p 2,351.00p 2,383.00p 40175
29/03/2017 2,317.00p 2,361.00p 2,317.00p 2,359.00p 46715
28/03/2017 2,327.00p 2,347.00p 2,318.00p 2,338.00p 26973
27/03/2017 2,336.00p 2,363.00p 2,327.00p 2,340.00p 45855
24/03/2017 2,325.00p 2,359.00p 2,325.00p 2,351.00p 45745
23/03/2017 2,331.00p 2,375.00p 2,331.00p 2,358.00p 38797
22/03/2017 2,340.00p 2,355.00p 2,325.00p 2,349.00p 58471
21/03/2017 2,387.00p 2,387.00p 2,348.00p 2,352.00p 65256
20/03/2017 2,375.00p 2,394.04p 2,349.00p 2,379.00p 67492
17/03/2017 2,314.00p 2,395.00p 2,295.00p 2,395.00p 998720
16/03/2017 2,321.00p 2,323.00p 2,275.00p 2,304.00p 54727
15/03/2017 2,324.00p 2,332.00p 2,287.00p 2,304.00p 53721
14/03/2017 2,332.00p 2,332.00p 2,286.00p 2,318.00p 79071
13/03/2017 2,332.00p 2,332.00p 2,292.00p 2,302.00p 43716
10/03/2017 2,299.00p 2,316.00p 2,279.00p 2,296.00p 49458
09/03/2017 2,297.00p 2,297.00p 2,248.00p 2,290.00p 62397
08/03/2017 2,302.00p 2,313.00p 2,260.00p 2,275.00p 88442
07/03/2017 2,260.00p 2,318.00p 2,260.00p 2,302.00p 34348
06/03/2017 2,275.00p 2,306.00p 2,267.00p 2,287.00p 44184
03/03/2017 2,271.00p 2,286.00p 2,260.00p 2,278.00p 38375
02/03/2017 2,309.00p 2,309.00p 2,260.00p 2,271.00p 93675
01/03/2017 2,264.00p 2,272.00p 2,260.00p 2,264.00p 114047
28/02/2017 2,198.00p 2,307.00p 2,198.00p 2,262.00p 292022
27/02/2017 2,294.00p 2,294.00p 2,247.00p 2,262.00p 39986
24/02/2017 2,270.00p 2,276.00p 2,247.00p 2,256.00p 259584
23/02/2017 2,197.00p 2,269.00p 2,197.00p 2,256.00p 109112
22/02/2017 2,258.00p 2,258.00p 2,234.00p 2,250.00p 34446
21/02/2017 2,245.00p 2,261.00p 2,240.30p 2,257.00p 33008
20/02/2017 2,236.00p 2,248.00p 2,219.40p 2,243.00p 103412
17/02/2017 2,263.00p 2,263.00p 2,196.00p 2,222.00p 28754
16/02/2017 2,256.00p 2,259.00p 2,209.00p 2,222.00p 203274
15/02/2017 2,228.00p 2,260.00p 2,211.00p 2,237.00p 143669
14/02/2017 2,204.00p 2,237.00p 2,204.00p 2,237.00p 38469
13/02/2017 2,205.00p 2,215.00p 2,196.00p 2,210.00p 26896
10/02/2017 2,177.00p 2,222.00p 2,177.00p 2,214.00p 30095
09/02/2017 2,163.00p 2,192.00p 2,162.00p 2,186.00p 32995
08/02/2017 2,163.00p 2,175.00p 2,144.00p 2,172.00p 34020
07/02/2017 2,125.00p 2,155.00p 2,124.00p 2,150.00p 29232
06/02/2017 2,115.00p 2,145.00p 2,111.00p 2,136.00p 16326
03/02/2017 2,127.00p 2,136.00p 2,115.00p 2,121.00p 24892
02/02/2017 2,073.00p 2,116.00p 2,062.00p 2,115.00p 54883
01/02/2017 2,067.00p 2,088.00p 2,044.00p 2,073.00p 42429
31/01/2017 2,029.00p 2,086.00p 2,025.00p 2,079.00p 24487
30/01/2017 2,051.00p 2,069.00p 2,001.00p 2,050.00p 905114
27/01/2017 2,063.00p 2,068.00p 2,054.00p 2,060.00p 22060
26/01/2017 2,052.00p 2,077.00p 2,052.00p 2,068.00p 14775
25/01/2017 2,065.00p 2,081.00p 2,058.00p 2,058.00p 14785
24/01/2017 2,037.00p 2,078.00p 2,037.00p 2,061.00p 24394
23/01/2017 2,020.00p 2,046.00p 2,014.50p 2,042.00p 24207
20/01/2017 2,056.00p 2,056.00p 2,012.00p 2,031.00p 24158
19/01/2017 2,074.00p 2,074.00p 2,030.00p 2,038.00p 16253
18/01/2017 2,031.00p 2,046.00p 2,027.00p 2,045.00p 19024
17/01/2017 2,033.00p 2,050.00p 2,024.00p 2,048.00p 21510
16/01/2017 2,010.00p 2,033.00p 2,010.00p 2,024.00p 20830
13/01/2017 2,020.00p 2,034.00p 1,998.80p 2,028.00p 33419
12/01/2017 2,060.00p 2,065.49p 1,995.00p 2,013.00p 77952
11/01/2017 2,046.00p 2,051.00p 2,024.00p 2,044.00p 22397
10/01/2017 2,008.00p 2,045.00p 2,002.00p 2,031.00p 28263
09/01/2017 2,020.00p 2,020.00p 1,997.00p 2,011.00p 46263
06/01/2017 2,018.00p 2,018.00p 1,991.00p 2,005.00p 31767
05/01/2017 2,037.00p 2,037.00p 1,997.00p 2,020.00p 65889
04/01/2017 1,969.00p 2,017.00p 1,956.00p 2,004.00p 39017
03/01/2017 1,991.00p 2,003.00p 1,941.00p 1,984.00p 29452
30/12/2016 1,951.00p 1,997.00p 1,934.00p 1,983.00p 7065
29/12/2016 1,915.00p 1,948.00p 1,907.00p 1,929.00p 131005
28/12/2016 1,927.00p 1,951.00p 1,924.00p 1,930.00p 112619
23/12/2016 1,947.00p 1,971.00p 1,927.00p 1,927.00p 10423
22/12/2016 1,927.00p 1,963.00p 1,917.00p 1,954.00p 42986
21/12/2016 1,957.00p 1,959.00p 1,928.00p 1,928.00p 24821
20/12/2016 1,952.00p 1,960.00p 1,937.00p 1,937.00p 17214
19/12/2016 1,984.00p 1,984.00p 1,944.00p 1,947.00p 19852
16/12/2016 1,956.00p 1,992.00p 1,947.00p 1,951.00p 118058
15/12/2016 1,921.00p 1,982.00p 1,885.00p 1,966.00p 66146
14/12/2016 1,880.00p 1,931.00p 1,874.00p 1,910.00p 49185
13/12/2016 1,883.00p 1,924.00p 1,869.00p 1,889.00p 44730
12/12/2016 1,898.00p 1,904.00p 1,858.00p 1,869.00p 35907
09/12/2016 1,876.00p 1,907.00p 1,872.00p 1,872.00p 120603
08/12/2016 1,886.00p 1,892.00p 1,857.00p 1,880.00p 39094
07/12/2016 1,848.00p 1,881.00p 1,840.00p 1,868.00p 71096
06/12/2016 1,865.00p 1,865.00p 1,813.00p 1,845.00p 24171
05/12/2016 1,877.00p 1,877.00p 1,826.00p 1,830.00p 24136
02/12/2016 1,846.00p 1,856.00p 1,833.00p 1,841.00p 18583
01/12/2016 1,883.00p 1,883.00p 1,823.00p 1,842.00p 20246
30/11/2016 1,832.00p 1,868.00p 1,830.00p 1,838.00p 30286
29/11/2016 1,858.00p 1,859.00p 1,832.00p 1,842.00p 51384
28/11/2016 1,840.00p 1,862.00p 1,832.00p 1,841.00p 17530
25/11/2016 1,856.00p 1,871.00p 1,842.00p 1,850.00p 70701
24/11/2016 1,855.00p 1,881.00p 1,843.00p 1,861.00p 21751
23/11/2016 1,850.00p 1,892.00p 1,841.00p 1,860.00p 32092
22/11/2016 1,810.00p 1,886.00p 1,810.00p 1,862.00p 35243
21/11/2016 1,825.00p 1,859.00p 1,825.00p 1,850.00p 31755
18/11/2016 1,826.00p 1,877.00p 1,826.00p 1,858.00p 18965
17/11/2016 1,824.00p 1,854.00p 1,824.00p 1,854.00p 16504
16/11/2016 1,843.00p 1,865.00p 1,806.00p 1,820.00p 40947
15/11/2016 1,849.00p 1,884.00p 1,843.00p 1,855.00p 21935
14/11/2016 1,853.00p 1,872.00p 1,830.00p 1,853.00p 23540
11/11/2016 1,865.00p 1,876.00p 1,833.00p 1,838.00p 47353
10/11/2016 1,812.00p 1,903.00p 1,812.00p 1,890.00p 86102
09/11/2016 1,775.00p 1,820.00p 1,745.00p 1,816.00p 26895
08/11/2016 1,809.00p 1,824.00p 1,794.00p 1,801.00p 20734
07/11/2016 1,792.00p 1,824.00p 1,790.00p 1,801.00p 20917
04/11/2016 1,826.00p 1,826.00p 1,764.00p 1,785.00p 41331
03/11/2016 1,768.00p 1,830.00p 1,760.00p 1,792.00p 130745
02/11/2016 1,761.00p 1,784.00p 1,753.00p 1,776.00p 58132
01/11/2016 1,779.00p 1,791.00p 1,769.00p 1,780.00p 26626
31/10/2016 1,769.00p 1,796.00p 1,762.00p 1,784.00p 36577
28/10/2016 1,810.00p 1,810.00p 1,782.00p 1,795.00p 52474
27/10/2016 1,835.00p 1,836.00p 1,800.00p 1,802.00p 38046
26/10/2016 1,836.00p 1,853.00p 1,836.00p 1,838.00p 64024
25/10/2016 1,821.00p 1,855.00p 1,821.00p 1,838.00p 140963
24/10/2016 1,853.00p 1,853.00p 1,821.00p 1,830.00p 160348
21/10/2016 1,839.00p 1,863.00p 1,802.00p 1,805.00p 428087
20/10/2016 1,764.00p 1,809.00p 1,753.00p 1,799.00p 304819
19/10/2016 1,775.00p 1,775.00p 1,724.46p 1,765.00p 35126
18/10/2016 1,726.00p 1,784.00p 1,726.00p 1,764.00p 35123
17/10/2016 1,746.00p 1,772.00p 1,745.04p 1,761.00p 27474
14/10/2016 1,733.00p 1,792.00p 1,730.90p 1,760.00p 49619
13/10/2016 1,760.00p 1,782.00p 1,747.00p 1,748.00p 85929
12/10/2016 1,846.00p 1,855.00p 1,797.00p 1,800.00p 22623
11/10/2016 1,875.00p 1,875.00p 1,812.00p 1,847.00p 32595
10/10/2016 1,843.00p 1,867.00p 1,819.00p 1,827.00p 41198
07/10/2016 1,928.00p 1,928.00p 1,825.00p 1,843.00p 85964
06/10/2016 1,940.00p 1,940.00p 1,880.00p 1,881.00p 37890
05/10/2016 1,950.00p 1,950.00p 1,875.00p 1,889.00p 203391
04/10/2016 1,879.00p 1,922.00p 1,866.00p 1,882.00p 122737
03/10/2016 1,830.00p 1,873.00p 1,820.00p 1,849.00p 50542
30/09/2016 1,796.00p 1,830.00p 1,796.00p 1,830.00p 23255
29/09/2016 1,859.00p 1,872.00p 1,815.00p 1,831.00p 12977
28/09/2016 1,815.00p 1,841.00p 1,813.00p 1,820.00p 14438
27/09/2016 1,825.00p 1,839.00p 1,796.00p 1,820.00p 23596
26/09/2016 1,815.00p 1,844.00p 1,795.00p 1,820.00p 21476
23/09/2016 1,818.00p 1,863.00p 1,805.00p 1,831.00p 88782
22/09/2016 1,875.00p 1,875.00p 1,819.00p 1,828.00p 19822
21/09/2016 1,851.00p 1,863.00p 1,823.00p 1,838.00p 16527
20/09/2016 1,839.00p 1,850.00p 1,820.00p 1,830.00p 189819
19/09/2016 1,850.00p 1,863.96p 1,822.00p 1,837.00p 78376
16/09/2016 1,858.00p 1,858.00p 1,841.00p 1,853.00p 123013
15/09/2016 1,849.00p 1,849.00p 1,804.25p 1,838.00p 66068
14/09/2016 1,841.00p 1,845.00p 1,825.00p 1,830.00p 71016
13/09/2016 1,848.00p 1,861.00p 1,826.00p 1,830.00p 31249
12/09/2016 1,868.00p 1,880.00p 1,834.00p 1,849.00p 65366
09/09/2016 1,889.00p 1,914.00p 1,863.00p 1,880.00p 40038
08/09/2016 1,874.00p 1,924.00p 1,840.90p 1,897.00p 32486
07/09/2016 1,881.00p 1,891.00p 1,845.00p 1,880.00p 55534
06/09/2016 1,908.00p 1,908.00p 1,861.00p 1,868.00p 80941
05/09/2016 1,896.00p 1,918.90p 1,864.00p 1,882.00p 23438
02/09/2016 1,843.00p 1,910.25p 1,831.00p 1,882.00p 65300
01/09/2016 1,840.00p 1,880.00p 1,831.00p 1,863.00p 24545
31/08/2016 1,821.00p 1,863.00p 1,796.00p 1,841.00p 35122
30/08/2016 1,817.00p 1,830.00p 1,803.00p 1,813.00p 59067
26/08/2016 1,813.00p 1,851.00p 1,811.00p 1,827.00p 25623
25/08/2016 1,857.00p 1,862.00p 1,819.00p 1,831.00p 24145
24/08/2016 1,810.00p 1,880.00p 1,803.00p 1,847.00p 39162
23/08/2016 1,865.00p 1,866.00p 1,826.00p 1,831.00p 18377
22/08/2016 1,839.00p 1,876.60p 1,809.00p 1,823.00p 9706
19/08/2016 1,832.00p 1,873.92p 1,831.00p 1,845.00p 20543
18/08/2016 1,805.00p 1,879.00p 1,805.00p 1,850.00p 16581
17/08/2016 1,864.00p 1,871.00p 1,817.00p 1,840.00p 26259
16/08/2016 1,828.00p 1,868.00p 1,820.00p 1,824.00p 18622
15/08/2016 1,829.00p 1,844.00p 1,828.00p 1,835.00p 17850
12/08/2016 1,818.00p 1,846.00p 1,801.00p 1,838.00p 43277
11/08/2016 1,808.00p 1,821.00p 1,780.00p 1,800.00p 25062
10/08/2016 1,868.00p 1,868.00p 1,787.00p 1,813.00p 33591
09/08/2016 1,808.00p 1,838.00p 1,803.00p 1,836.00p 126894
08/08/2016 1,810.00p 1,828.00p 1,803.00p 1,821.00p 41246
05/08/2016 1,823.00p 1,823.00p 1,804.00p 1,809.00p 74389
04/08/2016 1,773.00p 1,808.00p 1,769.00p 1,795.00p 56253
03/08/2016 1,782.00p 1,813.76p 1,775.00p 1,788.00p 41389
02/08/2016 1,766.00p 1,831.00p 1,737.00p 1,789.00p 62932
01/08/2016 1,808.00p 1,820.82p 1,784.00p 1,784.00p 136530
29/07/2016 1,770.00p 1,840.00p 1,770.00p 1,809.00p 49700
28/07/2016 1,823.00p 1,841.00p 1,807.00p 1,821.00p 73564
27/07/2016 1,844.00p 1,875.00p 1,831.00p 1,839.00p 54311
26/07/2016 1,816.00p 1,838.65p 1,795.00p 1,817.00p 24702
25/07/2016 1,854.00p 1,854.00p 1,815.00p 1,818.00p 26902
22/07/2016 1,827.00p 1,846.79p 1,810.00p 1,818.00p 22747
21/07/2016 1,800.00p 1,851.00p 1,762.00p 1,829.00p 27574
20/07/2016 1,815.00p 1,863.00p 1,815.00p 1,835.00p 33606
19/07/2016 1,839.00p 1,858.00p 1,827.00p 1,844.00p 61390
18/07/2016 1,809.00p 1,884.27p 1,797.00p 1,862.00p 38257
15/07/2016 1,890.00p 1,901.00p 1,811.00p 1,817.00p 43097
14/07/2016 1,950.00p 1,969.00p 1,848.00p 1,875.00p 55434
13/07/2016 1,940.00p 1,975.00p 1,891.00p 1,940.00p 74585

*Close Price adjusted for both dividends and splits