Rathbones Group (RAT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
19/02/2014 1,746.00p 1,786.95p 1,746.00p 1,785.00p 9276
18/02/2014 1,718.00p 1,778.00p 1,714.00p 1,778.00p 10028
17/02/2014 1,716.00p 1,736.00p 1,701.00p 1,729.00p 6630
14/02/2014 1,697.00p 1,714.00p 1,694.00p 1,712.00p 7560
13/02/2014 1,640.00p 1,694.00p 1,640.00p 1,694.00p 8750
12/02/2014 1,625.00p 1,667.00p 1,625.00p 1,667.00p 7102
11/02/2014 1,623.00p 1,659.00p 1,623.00p 1,653.00p 7994
10/02/2014 1,632.00p 1,659.00p 1,632.00p 1,659.00p 9160
07/02/2014 1,652.00p 1,669.00p 1,649.00p 1,656.00p 11628
06/02/2014 1,663.00p 1,671.00p 1,637.00p 1,651.00p 21175
05/02/2014 1,639.00p 1,666.00p 1,633.00p 1,637.00p 6908
04/02/2014 1,639.00p 1,665.00p 1,639.00p 1,665.00p 5004
03/02/2014 1,637.00p 1,669.00p 1,637.00p 1,651.00p 17242
31/01/2014 1,676.00p 1,679.00p 1,639.00p 1,668.00p 14913
30/01/2014 1,676.00p 1,693.00p 1,662.00p 1,662.00p 10560
29/01/2014 1,701.00p 1,714.00p 1,651.00p 1,676.00p 15446
28/01/2014 1,672.00p 1,714.00p 1,651.00p 1,714.00p 11689
27/01/2014 1,685.00p 1,685.00p 1,620.00p 1,651.00p 12006
24/01/2014 1,695.00p 1,710.00p 1,635.00p 1,664.00p 9390
23/01/2014 1,696.00p 1,732.00p 1,692.00p 1,710.00p 7743
22/01/2014 1,744.00p 1,744.00p 1,693.00p 1,710.00p 2724
21/01/2014 1,687.00p 1,726.00p 1,677.00p 1,721.00p 7276
20/01/2014 1,701.00p 1,721.00p 1,680.13p 1,718.00p 9849
17/01/2014 1,731.00p 1,734.00p 1,698.00p 1,698.00p 9064
16/01/2014 1,748.00p 1,748.00p 1,704.00p 1,732.00p 12209
15/01/2014 1,715.00p 1,747.00p 1,695.00p 1,742.00p 20313
14/01/2014 1,719.00p 1,719.00p 1,669.00p 1,715.00p 20394
13/01/2014 1,680.00p 1,720.00p 1,660.00p 1,718.00p 14429
10/01/2014 1,630.00p 1,699.00p 1,630.00p 1,684.00p 12738
09/01/2014 1,621.00p 1,662.37p 1,612.00p 1,650.00p 77037
08/01/2014 1,625.00p 1,630.25p 1,605.00p 1,612.00p 4710
07/01/2014 1,607.00p 1,625.00p 1,595.00p 1,611.00p 164430
06/01/2014 1,643.00p 1,651.00p 1,617.00p 1,617.00p 15098
03/01/2014 1,615.00p 1,645.00p 1,610.00p 1,640.00p 48169
02/01/2014 1,627.00p 1,653.00p 1,614.00p 1,629.00p 5834
31/12/2013 1,627.00p 1,647.00p 1,614.00p 1,614.00p 4121
30/12/2013 1,634.00p 1,642.00p 1,604.00p 1,604.00p 11942
27/12/2013 1,592.00p 1,624.00p 1,592.00p 1,615.00p 7960
24/12/2013 1,625.00p 1,625.00p 1,615.00p 1,619.00p 5119
23/12/2013 1,621.00p 1,633.00p 1,615.00p 1,615.00p 19377
20/12/2013 1,578.00p 1,623.00p 1,578.00p 1,615.00p 44007
19/12/2013 1,578.00p 1,595.00p 1,561.00p 1,585.00p 11697
18/12/2013 1,571.00p 1,591.00p 1,559.00p 1,559.00p 7618
17/12/2013 1,521.00p 1,590.00p 1,521.00p 1,577.00p 19264
16/12/2013 1,523.00p 1,569.00p 1,517.00p 1,567.00p 12944
13/12/2013 1,526.00p 1,536.00p 1,511.00p 1,527.00p 9926
12/12/2013 1,529.00p 1,545.00p 1,521.00p 1,526.00p 10837
11/12/2013 1,524.00p 1,556.00p 1,519.45p 1,544.00p 12857
10/12/2013 1,527.00p 1,544.00p 1,527.00p 1,530.00p 5139
09/12/2013 1,523.00p 1,560.00p 1,520.00p 1,529.00p 20110
06/12/2013 1,527.00p 1,559.00p 1,497.00p 1,523.00p 25555
05/12/2013 1,533.00p 1,549.00p 1,513.00p 1,531.00p 12775
04/12/2013 1,546.00p 1,555.00p 1,523.00p 1,545.00p 8174
03/12/2013 1,570.00p 1,570.00p 1,531.00p 1,548.00p 31876
02/12/2013 1,588.00p 1,588.00p 1,540.00p 1,553.00p 48284
29/11/2013 1,570.00p 1,580.00p 1,535.00p 1,558.00p 20884
28/11/2013 1,545.00p 1,566.00p 1,543.70p 1,557.00p 58770
27/11/2013 1,525.00p 1,560.00p 1,524.00p 1,545.00p 20075
26/11/2013 1,505.00p 1,525.00p 1,475.00p 1,525.00p 391906
25/11/2013 1,494.00p 1,516.00p 1,480.00p 1,490.00p 46958
22/11/2013 1,540.00p 1,560.66p 1,499.00p 1,499.00p 44133
21/11/2013 1,562.00p 1,573.00p 1,531.00p 1,540.00p 34716
20/11/2013 1,549.00p 1,573.00p 1,538.00p 1,573.00p 22792
19/11/2013 1,540.00p 1,566.00p 1,520.00p 1,535.00p 12652
18/11/2013 1,549.00p 1,554.00p 1,540.00p 1,545.00p 39390
15/11/2013 1,561.00p 1,589.00p 1,546.00p 1,551.00p 35867
14/11/2013 1,549.00p 1,570.00p 1,538.00p 1,565.00p 12657
13/11/2013 1,557.00p 1,594.00p 1,517.00p 1,538.00p 52205
12/11/2013 1,614.00p 1,627.00p 1,556.00p 1,556.00p 25693
11/11/2013 1,572.00p 1,620.00p 1,552.00p 1,620.00p 89525
08/11/2013 1,577.00p 1,577.00p 1,537.00p 1,556.00p 193970
07/11/2013 1,600.00p 1,600.00p 1,570.00p 1,587.00p 76487
06/11/2013 1,574.00p 1,680.00p 1,574.00p 1,575.00p 33796
05/11/2013 1,577.00p 1,600.00p 1,570.00p 1,600.00p 22897
04/11/2013 1,613.00p 1,613.00p 1,572.00p 1,572.00p 16982
01/11/2013 1,624.00p 1,634.00p 1,607.00p 1,607.00p 11700
31/10/2013 1,637.00p 1,656.00p 1,620.00p 1,634.00p 45958
30/10/2013 1,631.00p 1,662.00p 1,615.00p 1,650.00p 126964
29/10/2013 1,630.00p 1,656.00p 1,630.00p 1,640.00p 21160
28/10/2013 1,664.00p 1,682.00p 1,625.00p 1,630.00p 18886
25/10/2013 1,649.00p 1,665.00p 1,640.00p 1,665.00p 14650
24/10/2013 1,647.00p 1,660.00p 1,621.75p 1,656.00p 8142
23/10/2013 1,638.00p 1,658.00p 1,629.00p 1,652.00p 16976
22/10/2013 1,622.00p 1,638.00p 1,591.00p 1,629.00p 7865
21/10/2013 1,618.00p 1,635.00p 1,606.00p 1,626.00p 44532
18/10/2013 1,599.00p 1,618.00p 1,580.00p 1,614.00p 12704
17/10/2013 1,515.00p 1,592.00p 1,515.00p 1,585.00p 23280
16/10/2013 1,506.00p 1,543.00p 1,502.00p 1,537.00p 9114
15/10/2013 1,510.00p 1,521.00p 1,486.00p 1,505.00p 7640
14/10/2013 1,513.00p 1,520.00p 1,498.00p 1,500.00p 6491
11/10/2013 1,525.00p 1,532.00p 1,506.00p 1,520.00p 8817
10/10/2013 1,520.00p 1,536.00p 1,503.00p 1,528.00p 30166
09/10/2013 1,491.00p 1,516.00p 1,479.00p 1,510.00p 11487
08/10/2013 1,500.00p 1,500.00p 1,466.00p 1,479.00p 8819
07/10/2013 1,510.00p 1,510.00p 1,473.00p 1,488.00p 18545
04/10/2013 1,547.00p 1,554.00p 1,504.00p 1,511.00p 24768
03/10/2013 1,550.00p 1,557.00p 1,505.00p 1,505.00p 59977
02/10/2013 1,549.00p 1,576.00p 1,549.00p 1,555.00p 5184
01/10/2013 1,559.00p 1,575.00p 1,550.00p 1,575.00p 124123
30/09/2013 1,554.00p 1,554.00p 1,538.00p 1,551.00p 46170
27/09/2013 1,574.00p 1,574.00p 1,533.00p 1,543.00p 8641
26/09/2013 1,574.00p 1,578.00p 1,561.00p 1,566.00p 6007
25/09/2013 1,580.00p 1,581.00p 1,571.00p 1,581.00p 14040
24/09/2013 1,554.00p 1,580.00p 1,550.00p 1,580.00p 72996
23/09/2013 1,554.00p 1,565.00p 1,550.00p 1,555.00p 42668
20/09/2013 1,594.00p 1,594.00p 1,545.00p 1,550.00p 47244
19/09/2013 1,609.00p 1,615.00p 1,570.00p 1,583.00p 24761
18/09/2013 1,586.00p 1,605.00p 1,574.00p 1,585.00p 5507
17/09/2013 1,615.00p 1,615.00p 1,565.00p 1,586.00p 12010
16/09/2013 1,612.00p 1,612.00p 1,582.00p 1,598.00p 4130
13/09/2013 1,585.00p 1,595.00p 1,567.00p 1,592.00p 6902
12/09/2013 1,565.00p 1,597.00p 1,565.00p 1,584.00p 31018
11/09/2013 1,599.00p 1,607.00p 1,579.00p 1,588.00p 7037
10/09/2013 1,601.00p 1,607.00p 1,586.00p 1,607.00p 11284
09/09/2013 1,581.00p 1,598.00p 1,581.00p 1,586.00p 16521
06/09/2013 1,569.00p 1,600.00p 1,566.00p 1,600.00p 5670
05/09/2013 1,580.00p 1,600.00p 1,570.00p 1,594.00p 38136
04/09/2013 1,580.00p 1,580.00p 1,559.00p 1,573.00p 11153
03/09/2013 1,589.00p 1,615.00p 1,553.00p 1,576.00p 8443
02/09/2013 1,560.00p 1,615.00p 1,556.00p 1,615.00p 19349
30/08/2013 1,610.00p 1,610.00p 1,556.00p 1,556.00p 11441
29/08/2013 1,604.00p 1,619.00p 1,575.00p 1,594.00p 22602
28/08/2013 1,595.00p 1,625.00p 1,595.00p 1,605.00p 8337
27/08/2013 1,610.00p 1,610.00p 1,577.00p 1,610.00p 7336
23/08/2013 1,607.00p 1,615.00p 1,585.00p 1,609.00p 4225
22/08/2013 1,619.00p 1,619.00p 1,582.00p 1,585.00p 51499
21/08/2013 1,579.00p 1,618.00p 1,579.00p 1,610.00p 8886
20/08/2013 1,601.00p 1,627.00p 1,593.00p 1,593.00p 6223
19/08/2013 1,631.00p 1,631.00p 1,593.00p 1,617.00p 35180
16/08/2013 1,591.00p 1,629.00p 1,587.00p 1,605.00p 54547
15/08/2013 1,630.00p 1,635.00p 1,590.00p 1,591.00p 29434
14/08/2013 1,632.00p 1,635.00p 1,627.00p 1,635.00p 5303
13/08/2013 1,640.00p 1,640.00p 1,616.00p 1,635.00p 9021
12/08/2013 1,640.00p 1,640.00p 1,615.20p 1,639.00p 43247
09/08/2013 1,655.00p 1,655.00p 1,618.00p 1,635.00p 6978
08/08/2013 1,635.00p 1,636.00p 1,618.00p 1,630.00p 5741
07/08/2013 1,635.00p 1,641.67p 1,617.00p 1,617.00p 9532
06/08/2013 1,640.00p 1,643.00p 1,621.38p 1,635.00p 143249
05/08/2013 1,640.00p 1,640.00p 1,626.00p 1,635.00p 12456
02/08/2013 1,647.00p 1,650.00p 1,623.00p 1,630.00p 41392
01/08/2013 1,671.00p 1,680.00p 1,639.00p 1,645.00p 19122
31/07/2013 1,655.00p 1,679.20p 1,647.00p 1,670.00p 12660
30/07/2013 1,666.00p 1,666.00p 1,645.00p 1,655.00p 5408
29/07/2013 1,672.00p 1,672.00p 1,642.00p 1,656.00p 29696
26/07/2013 1,645.00p 1,668.00p 1,640.00p 1,646.00p 43459
25/07/2013 1,667.00p 1,676.00p 1,647.00p 1,653.00p 2476
24/07/2013 1,671.00p 1,684.00p 1,640.00p 1,665.00p 4973
23/07/2013 1,653.00p 1,684.00p 1,653.00p 1,684.00p 14043
22/07/2013 1,647.00p 1,659.00p 1,640.00p 1,657.00p 9551
19/07/2013 1,663.00p 1,679.00p 1,641.00p 1,642.00p 11518
18/07/2013 1,664.00p 1,691.00p 1,657.00p 1,679.00p 29563
17/07/2013 1,680.00p 1,680.00p 1,665.00p 1,676.00p 9440
16/07/2013 1,674.00p 1,691.00p 1,657.00p 1,674.00p 6922
15/07/2013 1,646.00p 1,691.00p 1,646.00p 1,691.00p 6847
12/07/2013 1,654.00p 1,670.00p 1,654.00p 1,668.00p 10147
11/07/2013 1,658.00p 1,670.00p 1,639.00p 1,670.00p 37875
10/07/2013 1,650.00p 1,658.00p 1,610.00p 1,654.00p 6851
09/07/2013 1,600.00p 1,658.00p 1,600.00p 1,658.00p 20392
08/07/2013 1,621.00p 1,646.00p 1,601.00p 1,630.00p 16437
05/07/2013 1,629.00p 1,644.00p 1,619.00p 1,624.00p 13779
04/07/2013 1,560.00p 1,634.00p 1,560.00p 1,634.00p 18643
03/07/2013 1,585.00p 1,589.00p 1,561.00p 1,589.00p 20426
02/07/2013 1,600.00p 1,631.00p 1,590.00p 1,590.00p 124942
01/07/2013 1,568.00p 1,617.00p 1,568.00p 1,617.00p 90274
28/06/2013 1,538.00p 1,580.00p 1,538.00p 1,580.00p 26916
27/06/2013 1,535.00p 1,568.00p 1,530.00p 1,560.00p 42608
26/06/2013 1,546.00p 1,578.00p 1,546.00p 1,556.00p 143819
25/06/2013 1,524.00p 1,551.00p 1,518.00p 1,551.00p 42912
24/06/2013 1,528.00p 1,545.00p 1,511.00p 1,518.00p 20197
21/06/2013 1,568.00p 1,593.00p 1,545.00p 1,545.00p 41958
20/06/2013 1,591.00p 1,613.00p 1,565.00p 1,573.00p 108848
19/06/2013 1,600.00p 1,619.00p 1,585.00p 1,613.00p 22521
18/06/2013 1,548.00p 1,620.00p 1,547.88p 1,619.00p 27797
17/06/2013 1,539.00p 1,563.00p 1,535.00p 1,555.00p 28026
14/06/2013 1,560.00p 1,560.00p 1,536.00p 1,545.00p 15868
13/06/2013 1,542.00p 1,563.00p 1,540.00p 1,540.00p 11537
12/06/2013 1,546.00p 1,586.00p 1,546.00p 1,563.00p 51524
11/06/2013 1,560.00p 1,607.00p 1,536.00p 1,563.00p 66784
10/06/2013 1,550.00p 1,575.00p 1,549.00p 1,560.00p 14583
07/06/2013 1,572.00p 1,577.00p 1,540.00p 1,549.00p 86591
06/06/2013 1,535.00p 1,562.00p 1,535.00p 1,543.00p 33613
05/06/2013 1,536.00p 1,579.00p 1,535.00p 1,546.00p 19574
04/06/2013 1,575.00p 1,580.00p 1,552.00p 1,569.00p 20858
03/06/2013 1,553.00p 1,577.00p 1,542.17p 1,577.00p 23400
31/05/2013 1,549.00p 1,550.00p 1,520.00p 1,550.00p 26793
30/05/2013 1,520.00p 1,542.00p 1,503.00p 1,523.00p 163156
29/05/2013 1,530.00p 1,556.00p 1,525.00p 1,529.00p 25910
28/05/2013 1,522.00p 1,549.00p 1,520.00p 1,530.00p 16218
24/05/2013 1,525.00p 1,549.00p 1,525.00p 1,525.00p 28802
23/05/2013 1,544.00p 1,554.00p 1,519.00p 1,525.00p 33805
22/05/2013 1,540.00p 1,563.00p 1,522.70p 1,557.00p 23649
21/05/2013 1,516.00p 1,540.00p 1,516.00p 1,530.00p 45744
20/05/2013 1,526.00p 1,536.00p 1,507.00p 1,520.00p 33443
17/05/2013 1,500.00p 1,535.00p 1,497.00p 1,535.00p 11858
16/05/2013 1,496.00p 1,510.00p 1,492.00p 1,510.00p 11539
15/05/2013 1,489.00p 1,500.00p 1,489.00p 1,496.00p 33297

*Close Price adjusted for both dividends and splits