Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Rathbone Share Price (RAT)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 2,258.00on 15-02-2019 at 16:30:00
Change 8.00 0.36%
Buy 2,264.00
Sell 2,258.00
Buy / Sell RAT Shares
Last Trade: Sell 33 at 2,260.80p
Day's Volume: 31,231
Last Close: 2,250.00p
Open: 2,268.00p
ISIN: GB0002148343
Day's Range 2,248.00p - 2,280.00p
52wk Range: 2,208.00p - 2,810.00p
Market Capitalisation: £1,247m
VWAP: 0.00p
Shares in Issue: 55m

Recent Trades History Rathbone (RAT)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*332,260.8017:19:59 - 15-Feb-19
Sell*3132,257.89816:54:30 - 15-Feb-19
Buy*7002,265.6916:37:29 - 15-Feb-19
Buy*7002,265.6916:37:29 - 15-Feb-19
Buy*7002,274.55816:37:29 - 15-Feb-19
Buy*7002,274.558Uncrossing Trade
16:37:29 - 15-Feb-19
Buy*13,4452,258.00Automatic Execution
16:35:18 - 15-Feb-19
Buy*502,266.00Automatic Execution
16:29:49 - 15-Feb-19
Buy*1002,264.00Automatic Execution
16:29:49 - 15-Feb-19
Sell*52,260.00Automatic Execution
16:29:00 - 15-Feb-19

Share Price History for Rathbone

Time period:
to
Frequency:
Date Open High Low Close Volume
15th Feb 2019 (Fri)2,268.002,280.002,248.002,250.0031,231
14th Feb 2019 (Thu)2,240.002,294.002,220.002,280.0029,256
13th Feb 2019 (Wed)2,214.002,282.002,214.002,262.002,078
12th Feb 2019 (Tue)2,214.002,282.002,214.002,262.002,078
11th Feb 2019 (Mon)2,250.002,288.002,250.002,234.0019,531
8th Feb 2019 (Fri)2,292.002,312.002,234.002,302.0050,552
7th Feb 2019 (Thu)2,296.002,340.002,296.000.0033,290
6th Feb 2019 (Wed)2,284.002,372.002,284.002,312.0049,989
5th Feb 2019 (Tue)2,298.002,338.002,294.002,330.0025,666
4th Feb 2019 (Mon)2,284.002,350.002,284.002,304.0048,166
1st Feb 2019 (Fri)2,364.002,372.002,302.002,314.0047,334
31st Jan 2019 (Thu)2,362.002,436.002,308.002,406.0034,684
30th Jan 2019 (Wed)2,324.002,424.002,324.002,386.0020,926
29th Jan 2019 (Tue)2,320.002,388.002,320.002,342.0029,370
28th Jan 2019 (Mon)2,306.002,352.002,298.002,360.0022,351
25th Jan 2019 (Fri)2,384.002,416.002,356.002,376.0015,344
24th Jan 2019 (Thu)2,352.002,410.002,352.002,376.0038,478
23rd Jan 2019 (Wed)2,322.002,378.002,312.002,354.0022,609
22nd Jan 2019 (Tue)2,344.002,400.002,314.002,402.0029,537
21st Jan 2019 (Mon)2,350.002,412.002,350.002,400.0011,250
18th Jan 2019 (Fri)2,388.002,412.002,386.002,374.008,343
17th Jan 2019 (Thu)2,312.002,388.002,312.002,356.0029,800
16th Jan 2019 (Wed)2,338.002,426.002,338.002,372.0032,211

News about Rathbone (RAT)

FTSE 100 Latest
Value7,236.68
Change39.67

Login to your account

Forgot Password?

Not Registered