Rathbones Group (RAT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
11/10/2011 1,050.00p 1,081.00p 1,039.00p 1,075.00p 17719
10/10/2011 1,037.00p 1,058.00p 1,022.00p 1,049.00p 3517
07/10/2011 1,040.00p 1,043.00p 1,014.00p 1,043.00p 10685
06/10/2011 1,025.00p 1,034.00p 1,010.00p 1,020.00p 16383
05/10/2011 1,026.00p 1,030.00p 1,006.00p 1,010.00p 136231
04/10/2011 1,013.00p 1,027.00p 1,000.00p 1,001.00p 13509
03/10/2011 1,011.00p 1,043.00p 1,011.00p 1,043.00p 46944
30/09/2011 1,049.00p 1,051.00p 1,041.00p 1,042.00p 7311
29/09/2011 1,069.00p 1,076.00p 1,058.00p 1,059.00p 11376
28/09/2011 1,069.00p 1,070.02p 1,056.00p 1,070.00p 43566
27/09/2011 1,069.00p 1,069.00p 1,046.00p 1,058.00p 8841
26/09/2011 1,052.00p 1,069.00p 1,045.00p 1,058.00p 5888
23/09/2011 1,045.00p 1,054.00p 1,034.00p 1,049.00p 12069
22/09/2011 1,062.00p 1,062.00p 1,039.00p 1,045.00p 23458
21/09/2011 1,070.00p 1,071.00p 1,050.00p 1,070.00p 22397
20/09/2011 1,040.00p 1,086.00p 1,040.00p 1,068.00p 38370
19/09/2011 1,050.00p 1,057.00p 1,035.00p 1,053.00p 21963
16/09/2011 1,056.00p 1,090.00p 1,043.00p 1,071.00p 51062
15/09/2011 1,060.00p 1,060.00p 1,033.00p 1,048.00p 11524
14/09/2011 1,079.00p 1,079.00p 1,033.00p 1,039.00p 14373
13/09/2011 1,055.00p 1,089.00p 1,051.00p 1,064.00p 26752
12/09/2011 1,029.00p 1,054.00p 1,026.00p 1,050.00p 7116
09/09/2011 1,027.00p 1,045.00p 1,022.00p 1,039.00p 6003
08/09/2011 1,048.00p 1,065.00p 1,034.92p 1,052.00p 59361
07/09/2011 1,060.00p 1,060.00p 1,013.00p 1,045.00p 46106
06/09/2011 1,050.00p 1,052.00p 1,030.00p 1,033.00p 10889
05/09/2011 1,056.00p 1,056.00p 1,030.00p 1,035.00p 24894
02/09/2011 1,065.00p 1,080.00p 1,046.00p 1,051.00p 6613
01/09/2011 1,060.00p 1,060.00p 1,049.00p 1,053.00p 14679
31/08/2011 1,054.00p 1,060.00p 1,033.00p 1,060.00p 27021
30/08/2011 1,040.00p 1,044.10p 1,027.00p 1,044.00p 9369
26/08/2011 1,021.00p 1,030.50p 967.50p 1,022.00p 61455
25/08/2011 1,015.00p 1,035.00p 1,013.00p 1,023.00p 237619
24/08/2011 1,007.00p 1,030.10p 1,007.00p 1,030.00p 68222
23/08/2011 990.50p 1,006.00p 990.00p 1,001.00p 17357
22/08/2011 989.50p 1,009.00p 963.00p 999.50p 12181
19/08/2011 980.00p 998.00p 950.50p 985.00p 32157
18/08/2011 1,020.00p 1,028.00p 972.00p 977.00p 58469
17/08/2011 1,027.00p 1,033.00p 1,022.00p 1,026.00p 9995
16/08/2011 1,038.00p 1,038.00p 1,023.00p 1,023.00p 28300
15/08/2011 1,035.00p 1,050.00p 1,028.00p 1,035.00p 216822
12/08/2011 1,013.00p 1,057.00p 1,013.00p 1,045.00p 42315
11/08/2011 1,041.00p 1,049.00p 1,015.00p 1,030.00p 32157
10/08/2011 1,044.00p 1,044.00p 1,002.00p 1,015.00p 65600
09/08/2011 1,030.00p 1,048.00p 990.50p 1,015.00p 44232
08/08/2011 1,097.00p 1,097.00p 1,039.00p 1,050.00p 49420
05/08/2011 1,090.00p 1,100.00p 1,035.00p 1,097.00p 37616
04/08/2011 1,123.00p 1,125.00p 1,070.00p 1,090.00p 77301
03/08/2011 1,110.00p 1,122.00p 1,090.00p 1,100.00p 26868
02/08/2011 1,121.00p 1,150.00p 1,110.00p 1,110.00p 16220
01/08/2011 1,125.00p 1,156.00p 1,125.00p 1,150.00p 18459
29/07/2011 1,144.00p 1,162.00p 1,144.00p 1,148.00p 214788
28/07/2011 1,143.00p 1,161.00p 1,143.00p 1,148.00p 19720
27/07/2011 1,158.00p 1,160.00p 1,125.00p 1,146.00p 26367
26/07/2011 1,141.00p 1,160.00p 1,141.00p 1,153.00p 11920
25/07/2011 1,123.00p 1,149.00p 1,123.00p 1,142.00p 24754
22/07/2011 1,139.00p 1,160.00p 1,127.00p 1,135.00p 90623
21/07/2011 1,120.00p 1,139.00p 1,120.00p 1,122.00p 16692
20/07/2011 1,143.00p 1,143.00p 1,129.00p 1,135.00p 7296
19/07/2011 1,156.00p 1,156.00p 1,124.00p 1,138.00p 16690
18/07/2011 1,150.00p 1,157.00p 1,141.00p 1,144.00p 10956
15/07/2011 1,146.00p 1,170.00p 1,126.00p 1,157.00p 32505
14/07/2011 1,131.00p 1,149.00p 1,120.00p 1,149.00p 11177
13/07/2011 1,149.00p 1,154.00p 1,140.00p 1,140.00p 21910
12/07/2011 1,151.00p 1,165.00p 1,141.00p 1,157.00p 15870
11/07/2011 1,180.00p 1,183.00p 1,166.00p 1,177.00p 18780
08/07/2011 1,161.00p 1,184.00p 1,158.00p 1,184.00p 14889
07/07/2011 1,159.00p 1,179.00p 1,159.00p 1,177.00p 20616
06/07/2011 1,148.00p 1,170.00p 1,145.00p 1,166.00p 18543
05/07/2011 1,149.00p 1,150.00p 1,142.00p 1,150.00p 9331
04/07/2011 1,162.00p 1,174.00p 1,138.00p 1,138.00p 17958
01/07/2011 1,150.00p 1,150.00p 1,129.00p 1,139.00p 17478
30/06/2011 1,104.00p 1,131.00p 1,101.00p 1,131.00p 51698
29/06/2011 1,078.00p 1,086.00p 1,066.00p 1,080.00p 77540
28/06/2011 1,068.00p 1,070.11p 1,060.00p 1,070.00p 30595
27/06/2011 1,089.00p 1,093.00p 1,074.00p 1,077.00p 8231
24/06/2011 1,083.00p 1,091.00p 1,062.00p 1,082.00p 17895
23/06/2011 1,086.00p 1,089.00p 1,064.00p 1,064.00p 10371
22/06/2011 1,096.00p 1,096.00p 1,078.00p 1,084.00p 11047
21/06/2011 1,091.00p 1,098.00p 1,082.00p 1,092.00p 19257
20/06/2011 1,114.00p 1,114.00p 1,081.00p 1,091.00p 24134
17/06/2011 1,115.00p 1,122.00p 1,102.00p 1,115.00p 122406
16/06/2011 1,129.00p 1,129.00p 1,113.00p 1,122.00p 16085
15/06/2011 1,140.00p 1,142.99p 1,124.00p 1,130.00p 27582
14/06/2011 1,137.00p 1,146.00p 1,123.00p 1,134.00p 32055
13/06/2011 1,154.00p 1,154.00p 1,110.00p 1,132.00p 47435
10/06/2011 1,177.00p 1,186.00p 1,158.00p 1,158.00p 17261
09/06/2011 1,169.00p 1,181.00p 1,160.00p 1,178.00p 247126
08/06/2011 1,183.00p 1,187.00p 1,165.00p 1,170.00p 43692
07/06/2011 1,176.00p 1,203.00p 1,176.00p 1,193.00p 27100
06/06/2011 1,197.00p 1,197.00p 1,175.00p 1,188.00p 14729
03/06/2011 1,206.00p 1,206.00p 1,181.00p 1,188.00p 73962
02/06/2011 1,182.00p 1,200.00p 1,181.00p 1,189.00p 28754
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

*Close Price adjusted for both dividends and splits