Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Rathbone (RAT) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 209 2,220.00p Automatic Execution
 16:35:18 - 16-Jan-26
Sell* 100 2,220.00p Automatic Execution
 16:35:18 - 16-Jan-26
Sell* 150 2,220.00p Automatic Execution
 16:35:18 - 16-Jan-26
Sell* 310 2,220.00p Automatic Execution
 16:35:18 - 16-Jan-26
Sell* 24,784 2,220.00p Uncrossing Trade
 16:35:18 - 16-Jan-26
Buy* 22 2,245.00p Automatic Execution
 16:29:55 - 16-Jan-26
Sell* 19 2,240.00p Automatic Execution
 16:29:55 - 16-Jan-26
Sell* 8 2,240.00p Automatic Execution
 16:29:55 - 16-Jan-26
Sell* 100 2,240.00p Automatic Execution
 16:29:55 - 16-Jan-26
Sell* 12 2,240.00p Automatic Execution
 16:29:55 - 16-Jan-26
Buy* 126 2,245.00p SI Trade
 16:29:46 - 16-Jan-26
Buy* 5 2,245.00p SI Trade
 16:29:44 - 16-Jan-26
Buy* 319 2,245.00p SI Trade
 16:29:31 - 16-Jan-26
Buy* 306 2,245.00p SI Trade
 16:29:10 - 16-Jan-26
Unknown* 31 2,242.50p SI Trade
 16:28:35 - 16-Jan-26
Unknown* 149 2,242.50p SI Trade
 16:28:35 - 16-Jan-26
Unknown* 86 2,242.50p SI Trade
 16:28:35 - 16-Jan-26
Sell* 806 2,240.00p Ordinary
 16:28:34 - 16-Jan-26
Buy* 1 2,243.3015p Ordinary
 16:27:37 - 16-Jan-26
Unknown* 0 2,250.00p SI Trade
 16:26:31 - 16-Jan-26
Unknown* 0 2,240.00p SI Trade
 16:26:31 - 16-Jan-26
Buy* 580 2,250.00p SI Trade
 16:26:26 - 16-Jan-26
Buy* 11 2,250.00p Automatic Execution
 16:25:05 - 16-Jan-26
Buy* 13 2,250.00p Automatic Execution
 16:22:27 - 16-Jan-26
Buy* 48 2,250.00p Automatic Execution
 16:22:27 - 16-Jan-26
Sell* 29 2,245.00p Automatic Execution
 16:22:16 - 16-Jan-26
Sell* 125 2,245.00p Automatic Execution
 16:22:14 - 16-Jan-26
Buy* 44 2,250.00p Automatic Execution
 16:22:14 - 16-Jan-26
Buy* 15 2,250.00p Automatic Execution
 16:22:14 - 16-Jan-26
Buy* 62 2,250.00p Automatic Execution
 16:20:47 - 16-Jan-26
Buy* 59 2,250.00p Automatic Execution
 16:20:34 - 16-Jan-26
Sell* 18 2,245.00p Automatic Execution
 16:16:09 - 16-Jan-26
Sell* 127 2,245.00p Automatic Execution
 16:16:03 - 16-Jan-26
Sell* 100 2,245.00p Automatic Execution
 16:16:03 - 16-Jan-26
Sell* 141 2,245.00p Automatic Execution
 16:16:03 - 16-Jan-26
Sell* 74 2,245.00p Automatic Execution
 16:16:03 - 16-Jan-26
Sell* 11 2,245.00p Automatic Execution
 16:16:03 - 16-Jan-26
Sell* 41 2,245.00p Automatic Execution
 16:16:03 - 16-Jan-26
Sell* 156 2,245.00p Automatic Execution
 16:16:03 - 16-Jan-26
Sell* 85 2,245.00p Automatic Execution
 16:16:03 - 16-Jan-26
Unknown* 96 2,245.00p Ordinary
 16:16:02 - 16-Jan-26
Sell* 2,477 2,245.492p Ordinary
 16:15:58 - 16-Jan-26
Buy* 4 2,250.00p Automatic Execution
 16:15:34 - 16-Jan-26
Buy* 77 2,250.00p Automatic Execution
 16:15:34 - 16-Jan-26
Sell* 136 2,245.00p Automatic Execution
 16:15:12 - 16-Jan-26
Sell* 140 2,245.00p Automatic Execution
 16:15:11 - 16-Jan-26
Buy* 61 2,250.00p Automatic Execution
 16:15:06 - 16-Jan-26
Buy* 123 2,245.00p Automatic Execution
 16:15:05 - 16-Jan-26
Buy* 4 2,245.00p Automatic Execution
 16:15:05 - 16-Jan-26
Buy* 81 2,245.00p Automatic Execution
 16:15:05 - 16-Jan-26
Buy* 250 2,245.00p Automatic Execution
 16:15:05 - 16-Jan-26
Buy* 210 2,245.00p Automatic Execution
 16:15:05 - 16-Jan-26
Buy* 123 2,245.00p Automatic Execution
 16:15:05 - 16-Jan-26
Buy* 11 2,245.00p Automatic Execution
 16:15:05 - 16-Jan-26
Buy* 45 2,245.00p Automatic Execution
 16:10:43 - 16-Jan-26
Buy* 1 2,245.00p Automatic Execution
 16:09:25 - 16-Jan-26
Buy* 12 2,245.00p Automatic Execution
 16:09:25 - 16-Jan-26
Sell* 9 2,240.00p Automatic Execution
 16:08:17 - 16-Jan-26
Sell* 17 2,240.00p Automatic Execution
 16:08:17 - 16-Jan-26
Sell* 26 2,240.00p Automatic Execution
 16:07:00 - 16-Jan-26
Sell* 13 2,240.00p Automatic Execution
 16:07:00 - 16-Jan-26
Buy* 98 2,245.00p Automatic Execution
 16:01:59 - 16-Jan-26
Buy* 11 2,245.00p Automatic Execution
 16:01:05 - 16-Jan-26
Buy* 2 2,245.00p Automatic Execution
 15:59:55 - 16-Jan-26
Buy* 300 2,245.00p SI Trade
 15:59:46 - 16-Jan-26
Buy* 14 2,245.00p Automatic Execution
 15:59:45 - 16-Jan-26
Sell* 264 2,237.544p Ordinary
 15:56:18 - 16-Jan-26
Buy* 84 2,240.00p Automatic Execution
 15:55:05 - 16-Jan-26
Buy* 72 2,240.00p Automatic Execution
 15:55:05 - 16-Jan-26
Buy* 4 2,240.00p Automatic Execution
 15:55:05 - 16-Jan-26
Buy* 191 2,240.00p Automatic Execution
 15:55:05 - 16-Jan-26
Buy* 73 2,240.00p Automatic Execution
 15:55:05 - 16-Jan-26
Buy* 49 2,240.00p Automatic Execution
 15:55:05 - 16-Jan-26
Buy* 14 2,240.00p Automatic Execution
 15:48:05 - 16-Jan-26
Sell* 109 2,235.00p Automatic Execution
 15:47:15 - 16-Jan-26
Sell* 33 2,235.00p Automatic Execution
 15:47:15 - 16-Jan-26
Sell* 32 2,235.00p Automatic Execution
 15:47:15 - 16-Jan-26
Sell* 119 2,235.00p Automatic Execution
 15:47:15 - 16-Jan-26
Sell* 26 2,235.00p Automatic Execution
 15:47:15 - 16-Jan-26
Sell* 6 2,235.00p Automatic Execution
 15:47:15 - 16-Jan-26
Sell* 27 2,235.00p Automatic Execution
 15:47:15 - 16-Jan-26
Sell* 11 2,235.00p Automatic Execution
 15:47:15 - 16-Jan-26
Sell* 18 2,235.00p Automatic Execution
 15:47:15 - 16-Jan-26
Sell* 21 2,235.00p Automatic Execution
 15:47:15 - 16-Jan-26
Sell* 119 2,235.00p Automatic Execution
 15:47:15 - 16-Jan-26
Sell* 140 2,235.00p Automatic Execution
 15:47:15 - 16-Jan-26
Sell* 492 2,235.00p Ordinary
 15:42:47 - 16-Jan-26
Sell* 224 2,235.00p Ordinary
 15:42:02 - 16-Jan-26
Buy* 1 2,245.00p SI Trade
 15:39:45 - 16-Jan-26
Sell* 145 2,240.00p Automatic Execution
 15:39:29 - 16-Jan-26
Buy* 4 2,240.00p Automatic Execution
 15:38:40 - 16-Jan-26
Buy* 129 2,240.00p Automatic Execution
 15:38:40 - 16-Jan-26
Buy* 93 2,240.00p Automatic Execution
 15:38:40 - 16-Jan-26
Buy* 47 2,240.00p Automatic Execution
 15:38:40 - 16-Jan-26
Buy* 125 2,240.00p Automatic Execution
 15:38:39 - 16-Jan-26
Buy* 229 2,240.00p SI Trade
 15:38:04 - 16-Jan-26
Buy* 8 2,240.00p Automatic Execution
 15:37:07 - 16-Jan-26
Sell* 9 2,235.00p Automatic Execution
 15:33:24 - 16-Jan-26
Sell* 143 2,235.00p Automatic Execution
 15:33:24 - 16-Jan-26
Sell* 27 2,235.00p Automatic Execution
 15:33:17 - 16-Jan-26
Sell* 20 2,235.00p Automatic Execution
 15:33:17 - 16-Jan-26
Sell* 114 2,235.00p Automatic Execution
 15:33:17 - 16-Jan-26
Sell* 120 2,235.00p Automatic Execution
 15:33:17 - 16-Jan-26
Sell* 142 2,235.00p Automatic Execution
 15:33:17 - 16-Jan-26
Sell* 1 2,235.00p Automatic Execution
 15:33:17 - 16-Jan-26
Sell* 550 2,235.00p Ordinary
 15:29:05 - 16-Jan-26
Sell* 448 2,236.644p Ordinary
 15:27:01 - 16-Jan-26
Buy* 130 2,240.00p SI Trade
 15:26:14 - 16-Jan-26
Sell* 161 2,235.00p Ordinary
 15:24:30 - 16-Jan-26
Buy* 1 2,240.00p Automatic Execution
 15:22:14 - 16-Jan-26
Buy* 29 2,240.00p Automatic Execution
 15:22:14 - 16-Jan-26
Buy* 49 2,240.00p Automatic Execution
 15:22:14 - 16-Jan-26
Buy* 90 2,235.00p Automatic Execution
 15:21:14 - 16-Jan-26
Buy* 180 2,235.00p Automatic Execution
 15:21:14 - 16-Jan-26
Buy* 126 2,235.00p Automatic Execution
 15:21:14 - 16-Jan-26
Buy* 6 2,230.00p Automatic Execution
 15:21:11 - 16-Jan-26
Buy* 56 2,230.00p Automatic Execution
 15:21:11 - 16-Jan-26
Buy* 114 2,230.00p Automatic Execution
 15:21:11 - 16-Jan-26
Sell* 8 2,226.6053p Ordinary
 15:20:53 - 16-Jan-26
Sell* 1 2,226.6988p Ordinary
 15:11:56 - 16-Jan-26
Buy* 1 2,228.3012p Ordinary
 15:11:56 - 16-Jan-26
Sell* 500 2,225.708p Ordinary
 15:10:57 - 16-Jan-26
Buy* 63 2,230.00p SI Trade
 15:04:57 - 16-Jan-26
Buy* 12 2,230.00p Automatic Execution
 15:03:58 - 16-Jan-26
Sell* 10 2,230.00p Automatic Execution
 15:00:51 - 16-Jan-26
Sell* 93 2,230.00p Automatic Execution
 15:00:51 - 16-Jan-26
Sell* 113 2,230.00p Automatic Execution
 15:00:51 - 16-Jan-26
Sell* 38 2,230.00p Automatic Execution
 15:00:51 - 16-Jan-26
Sell* 1,000 2,230.00p Ordinary
 14:56:34 - 16-Jan-26
Sell* 11 2,230.00p Automatic Execution
 14:55:42 - 16-Jan-26
Sell* 280 2,226.00p Ordinary
 14:54:17 - 16-Jan-26
Sell* 400 2,228.042p Ordinary
 14:49:57 - 16-Jan-26
Sell* 356 2,226.00p Ordinary
 14:38:24 - 16-Jan-26
Sell* 135 2,230.00p Automatic Execution
 14:37:49 - 16-Jan-26
Buy* 71 2,235.00p Automatic Execution
 14:37:49 - 16-Jan-26
Buy* 127 2,235.00p Automatic Execution
 14:37:49 - 16-Jan-26
Buy* 5 2,230.00p Automatic Execution
 14:36:47 - 16-Jan-26
Buy* 14 2,230.00p Automatic Execution
 14:35:07 - 16-Jan-26
Buy* 12 2,228.4272p Ordinary
 14:34:15 - 16-Jan-26
Buy* 44 2,230.00p Automatic Execution
 14:33:50 - 16-Jan-26
Buy* 24 2,230.00p Automatic Execution
 14:33:50 - 16-Jan-26
Unknown* 0 2,230.00p SI Trade
 14:33:40 - 16-Jan-26
Buy* 862 2,225.00p Automatic Execution
 14:33:40 - 16-Jan-26
Sell* 125 2,225.00p Automatic Execution
 14:33:40 - 16-Jan-26
Sell* 99 2,225.00p Automatic Execution
 14:33:40 - 16-Jan-26
Sell* 39 2,225.00p Automatic Execution
 14:33:40 - 16-Jan-26
Sell* 155 2,225.00p Automatic Execution
 14:33:40 - 16-Jan-26
Sell* 93 2,225.00p Automatic Execution
 14:33:40 - 16-Jan-26
Sell* 9 2,225.00p Automatic Execution
 14:33:40 - 16-Jan-26
Sell* 18 2,225.00p Automatic Execution
 14:33:40 - 16-Jan-26
Unknown* 0 2,225.00p SI Trade
 14:32:27 - 16-Jan-26
Buy* 113 2,230.00p Automatic Execution
 14:31:34 - 16-Jan-26
Sell* 645 2,225.708p Ordinary
 14:31:04 - 16-Jan-26
Buy* 4 2,230.00p SI Trade
 14:30:37 - 16-Jan-26
Buy* 1 2,225.00p Automatic Execution
 14:30:34 - 16-Jan-26
Buy* 113 2,225.00p Automatic Execution
 14:30:34 - 16-Jan-26
Buy* 15 2,225.00p Automatic Execution
 14:30:34 - 16-Jan-26
Buy* 124 2,225.00p Automatic Execution
 14:30:34 - 16-Jan-26
Buy* 20 2,225.00p Automatic Execution
 14:30:34 - 16-Jan-26
Buy* 159 2,225.00p Automatic Execution
 14:30:34 - 16-Jan-26
Buy* 75 2,225.00p Automatic Execution
 14:30:34 - 16-Jan-26
Buy* 22 2,225.00p Automatic Execution
 14:30:34 - 16-Jan-26
Buy* 142 2,225.00p Automatic Execution
 14:30:34 - 16-Jan-26
Sell* 129 2,217.764p Ordinary
 14:29:53 - 16-Jan-26
Buy* 66 2,220.00p Automatic Execution
 14:26:30 - 16-Jan-26
Buy* 109 2,220.00p Automatic Execution
 14:26:30 - 16-Jan-26
Buy* 123 2,220.00p Automatic Execution
 14:26:30 - 16-Jan-26
Buy* 3 2,220.00p Automatic Execution
 14:25:45 - 16-Jan-26
Sell* 18 2,215.00p Ordinary
 14:15:30 - 16-Jan-26
Sell* 1,000 2,215.50p Ordinary
 14:12:44 - 16-Jan-26
Sell* 1,000 2,215.648p Ordinary
 14:12:00 - 16-Jan-26
Sell* 400 2,215.50p Ordinary
 14:03:49 - 16-Jan-26
Sell* 460 2,215.00p Ordinary
 14:02:58 - 16-Jan-26
Unknown* 0 2,220.00p SI Trade
 13:53:28 - 16-Jan-26
Sell* 100 2,215.00p Automatic Execution
 13:47:55 - 16-Jan-26
Buy* 55 2,215.00p Automatic Execution
 13:42:33 - 16-Jan-26
Buy* 7 2,215.00p Automatic Execution
 13:42:33 - 16-Jan-26
Buy* 59 2,215.00p Automatic Execution
 13:42:33 - 16-Jan-26
Buy* 68 2,215.00p Automatic Execution
 13:42:33 - 16-Jan-26
Buy* 61 2,215.00p SI Trade
 13:41:33 - 16-Jan-26
Unknown* 394 2,210.00p SI Trade
 13:41:16 - 16-Jan-26
Sell* 798 2,212.124p Ordinary
 13:41:06 - 16-Jan-26
Sell* 86 2,215.00p Automatic Execution
 13:40:33 - 16-Jan-26
Sell* 100 2,220.00p Automatic Execution
 13:39:31 - 16-Jan-26
Sell* 27 2,220.00p Automatic Execution
 13:39:31 - 16-Jan-26
Sell* 30 2,220.00p Automatic Execution
 13:39:31 - 16-Jan-26
Sell* 116 2,220.00p Automatic Execution
 13:39:31 - 16-Jan-26
Unknown* 0 2,225.00p SI Trade
 13:33:38 - 16-Jan-26
Unknown* 0 2,220.00p SI Trade
 13:33:20 - 16-Jan-26
Sell* 1 2,220.00p SI Trade
 13:33:20 - 16-Jan-26
Sell* 544 2,221.057p Ordinary
 13:33:11 - 16-Jan-26
Sell* 357 2,220.878p Ordinary
 13:24:38 - 16-Jan-26
Sell* 798 2,220.00p Ordinary
 13:23:05 - 16-Jan-26
Sell* 798 2,220.00p Ordinary
 13:22:53 - 16-Jan-26
Sell* 100 2,220.00p Automatic Execution
 13:15:04 - 16-Jan-26
Sell* 1 2,220.099p Ordinary
 13:13:40 - 16-Jan-26
Sell* 100 2,220.00p Automatic Execution
 13:10:46 - 16-Jan-26
Sell* 35 2,220.00p Automatic Execution
 13:06:53 - 16-Jan-26
Sell* 10 2,220.00p Automatic Execution
 13:06:53 - 16-Jan-26
Sell* 21 2,220.00p Automatic Execution
 13:06:53 - 16-Jan-26
FTSE 100 Latest
Value10,235.29
Change-3.65