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
Buy* 1,125 1,972.158p SI Trade
Negotiated Trade
 16:47:02 - 01-May-26
Buy* 489 1,972.00p Automatic Execution
 16:35:22 - 01-May-26
Buy* 12,159 1,972.00p Suspected BUY Trade
 16:35:22 - 01-May-26
Sell* 62 1,966.00p Automatic Execution
 16:29:42 - 01-May-26
Sell* 8 1,966.00p Automatic Execution
 16:29:42 - 01-May-26
Sell* 10 1,966.00p Automatic Execution
 16:29:42 - 01-May-26
Unknown* 0 1,970.00p SI Trade
 16:25:21 - 01-May-26
Buy* 121 1,968.00p Automatic Execution
 16:21:21 - 01-May-26
Buy* 46 1,968.00p Automatic Execution
 16:21:21 - 01-May-26
Buy* 17 1,968.00p Automatic Execution
 16:21:21 - 01-May-26
Buy* 126 1,964.00p Automatic Execution
 16:16:26 - 01-May-26
Buy* 148 1,964.00p Automatic Execution
 16:16:26 - 01-May-26
Buy* 32 1,962.00p Automatic Execution
 16:15:00 - 01-May-26
Buy* 144 1,962.00p Automatic Execution
 16:15:00 - 01-May-26
Buy* 62 1,962.00p Automatic Execution
 16:15:00 - 01-May-26
Sell* 23 1,958.00p Automatic Execution
 16:14:04 - 01-May-26
Sell* 61 1,958.00p Automatic Execution
 16:12:00 - 01-May-26
Sell* 91 1,958.00p Automatic Execution
 16:12:00 - 01-May-26
Sell* 12 1,958.00p Automatic Execution
 16:11:52 - 01-May-26
Sell* 7 1,958.00p Automatic Execution
 16:11:52 - 01-May-26
Sell* 34 1,960.00p Automatic Execution
 16:08:14 - 01-May-26
Sell* 10 1,960.00p Automatic Execution
 16:08:14 - 01-May-26
Sell* 1 1,960.00p Automatic Execution
 16:08:14 - 01-May-26
Sell* 185 1,962.00p Automatic Execution
 16:06:03 - 01-May-26
Sell* 5 1,962.00p Automatic Execution
 16:06:03 - 01-May-26
Sell* 9 1,962.00p Automatic Execution
 16:06:03 - 01-May-26
Sell* 8 1,964.00p Automatic Execution
 16:00:21 - 01-May-26
Sell* 71 1,964.00p Automatic Execution
 16:00:21 - 01-May-26
Sell* 25 1,964.00p Automatic Execution
 16:00:21 - 01-May-26
Sell* 1,312 1,964.244p Ordinary
 15:59:26 - 01-May-26
Sell* 1 1,964.40p Ordinary
 15:55:19 - 01-May-26
Sell* 4 1,964.04p Ordinary
 15:52:54 - 01-May-26
Buy* 9 1,966.00p Automatic Execution
 15:52:19 - 01-May-26
Buy* 7 1,966.00p Automatic Execution
 15:52:11 - 01-May-26
Sell* 5 1,964.04p Ordinary
 15:49:46 - 01-May-26
Sell* 87 1,962.00p Automatic Execution
 15:49:31 - 01-May-26
Buy* 23 1,968.00p Automatic Execution
 15:46:49 - 01-May-26
Buy* 110 1,968.00p Automatic Execution
 15:46:49 - 01-May-26
Unknown* 0 1,966.00p SI Trade
 15:33:23 - 01-May-26
Sell* 439 1,962.598p SI Trade
 15:30:49 - 01-May-26
Buy* 19 1,962.00p Automatic Execution
 15:17:23 - 01-May-26
Buy* 3 1,962.00p Automatic Execution
 15:17:23 - 01-May-26
Buy* 101 1,962.00p Automatic Execution
 15:17:23 - 01-May-26
Buy* 16 1,960.00p Automatic Execution
 15:17:23 - 01-May-26
Sell* 16 1,958.00p Automatic Execution
 15:17:23 - 01-May-26
Buy* 84 1,960.00p Automatic Execution
 15:17:23 - 01-May-26
Sell* 1 1,956.60p Ordinary
 15:11:15 - 01-May-26
Buy* 2 1,959.9994p Ordinary
 15:11:14 - 01-May-26
Unknown* 7,727 1,943.626p OTC Trade
 15:06:00 - 01-May-26
Sell* 110 1,960.00p Automatic Execution
 15:00:41 - 01-May-26
Sell* 56 1,958.00p Automatic Execution
 15:00:38 - 01-May-26
Unknown* 0 1,960.00p SI Trade
 14:59:13 - 01-May-26
Buy* 3 1,958.00p SI Trade
 14:58:12 - 01-May-26
Buy* 9,353 1,950.00p SI Trade
 14:54:24 - 01-May-26
Buy* 75 1,950.00p Automatic Execution
 14:54:19 - 01-May-26
Buy* 39 1,950.00p Automatic Execution
 14:54:19 - 01-May-26
Unknown* 0 1,950.00p SI Trade
 14:54:00 - 01-May-26
Sell* 6 1,944.00p Automatic Execution
 14:45:17 - 01-May-26
Unknown* 0 1,950.00p SI Trade
 14:41:06 - 01-May-26
Unknown* 0 1,950.00p SI Trade
 14:41:06 - 01-May-26
Buy* 32 1,948.2951p Ordinary
 14:39:29 - 01-May-26
Unknown* 0 1,944.00p SI Trade
 14:31:17 - 01-May-26
Sell* 25 1,944.00p Automatic Execution
 14:31:17 - 01-May-26
Sell* 73 1,944.00p Automatic Execution
 14:25:37 - 01-May-26
Sell* 21 1,944.00p Automatic Execution
 14:25:37 - 01-May-26
Sell* 21 1,944.00p Automatic Execution
 14:25:37 - 01-May-26
Buy* 42 1,946.00p Automatic Execution
 14:25:37 - 01-May-26
Sell* 15 1,944.00p Automatic Execution
 14:25:37 - 01-May-26
Sell* 73 1,944.00p Automatic Execution
 14:25:37 - 01-May-26
Sell* 21 1,944.00p Automatic Execution
 14:25:37 - 01-May-26
Sell* 73 1,944.00p Automatic Execution
 14:25:33 - 01-May-26
Sell* 154 1,944.00p Automatic Execution
 14:25:33 - 01-May-26
Sell* 10 1,944.00p Automatic Execution
 14:25:33 - 01-May-26
Sell* 21 1,944.00p Automatic Execution
 14:25:33 - 01-May-26
Buy* 54 1,946.00p Automatic Execution
 14:25:33 - 01-May-26
Sell* 69 1,944.00p Automatic Execution
 14:25:28 - 01-May-26
Sell* 89 1,944.00p Automatic Execution
 14:25:28 - 01-May-26
Sell* 3 1,944.00p Automatic Execution
 14:25:28 - 01-May-26
Sell* 69 1,946.00p Automatic Execution
 14:21:01 - 01-May-26
Sell* 54 1,946.00p Automatic Execution
 14:21:01 - 01-May-26
Buy* 12 1,950.00p Automatic Execution
 14:21:01 - 01-May-26
Buy* 12 1,948.00p Automatic Execution
 14:21:01 - 01-May-26
Sell* 57 1,946.00p Automatic Execution
 14:20:39 - 01-May-26
Sell* 70 1,946.00p Automatic Execution
 14:20:39 - 01-May-26
Sell* 164 1,946.00p Automatic Execution
 14:20:39 - 01-May-26
Buy* 19 1,950.00p Automatic Execution
 14:18:56 - 01-May-26
Sell* 82 1,948.00p Automatic Execution
 14:09:41 - 01-May-26
Sell* 3 1,948.00p Automatic Execution
 14:09:41 - 01-May-26
Sell* 4 1,948.00p Automatic Execution
 14:09:41 - 01-May-26
Buy* 4 1,950.00p Automatic Execution
 14:09:41 - 01-May-26
Sell* 82 1,948.00p Automatic Execution
 14:09:41 - 01-May-26
Buy* 117 1,950.00p Automatic Execution
 14:09:41 - 01-May-26
Buy* 22 1,950.00p Automatic Execution
 14:09:41 - 01-May-26
Buy* 12 1,950.00p Automatic Execution
 13:57:14 - 01-May-26
Buy* 40 1,950.00p Automatic Execution
 13:57:14 - 01-May-26
Buy* 20 1,950.00p Automatic Execution
 13:57:14 - 01-May-26
Buy* 1 1,949.822p Ordinary
 13:56:35 - 01-May-26
Buy* 1 1,949.823p Ordinary
 13:56:05 - 01-May-26
Unknown* 0 1,950.00p SI Trade
 13:52:51 - 01-May-26
Buy* 109 1,948.00p Automatic Execution
 13:52:51 - 01-May-26
Buy* 4 1,948.00p Automatic Execution
 13:52:51 - 01-May-26
Unknown* 43,000 1,945.00p Negotiated Trade
 13:50:24 - 01-May-26
Unknown* 33,860 1,945.00p Negotiated Trade
 13:50:19 - 01-May-26
Buy* 1 1,948.00p SI Trade
 13:46:12 - 01-May-26
Unknown* 0 1,948.00p SI Trade
 13:46:12 - 01-May-26
Unknown* 0 1,948.00p SI Trade
 13:46:12 - 01-May-26
Sell* 10 1,944.00p Automatic Execution
 13:46:12 - 01-May-26
Sell* 158 1,944.00p Automatic Execution
 13:46:12 - 01-May-26
Sell* 56 1,944.00p Automatic Execution
 13:46:12 - 01-May-26
Buy* 86 1,946.00p Automatic Execution
 13:24:23 - 01-May-26
Buy* 81 1,944.00p Automatic Execution
 13:24:16 - 01-May-26
Buy* 55 1,944.00p Automatic Execution
 13:24:16 - 01-May-26
Buy* 104 1,944.00p Automatic Execution
 13:24:16 - 01-May-26
Buy* 74 1,942.00p Automatic Execution
 13:14:42 - 01-May-26
Buy* 40 1,942.00p Automatic Execution
 13:14:42 - 01-May-26
Buy* 58 1,938.00p Automatic Execution
 13:13:39 - 01-May-26
Buy* 24 1,938.00p Automatic Execution
 13:13:39 - 01-May-26
Buy* 88 1,938.00p Automatic Execution
 13:13:39 - 01-May-26
Buy* 98 1,938.00p Automatic Execution
 13:13:39 - 01-May-26
Buy* 45 1,938.00p Automatic Execution
 13:13:39 - 01-May-26
Buy* 19 1,938.00p Automatic Execution
 13:13:39 - 01-May-26
Buy* 1 1,938.00p Automatic Execution
 13:13:39 - 01-May-26
Buy* 20 1,938.00p Automatic Execution
 13:13:39 - 01-May-26
Unknown* 1,000 1,936.00p SI Trade
 13:09:11 - 01-May-26
Buy* 1 1,942.00p SI Trade
 13:09:06 - 01-May-26
Sell* 75 1,938.00p Automatic Execution
 13:09:05 - 01-May-26
Sell* 13 1,938.00p Automatic Execution
 13:09:05 - 01-May-26
Sell* 12 1,938.00p Automatic Execution
 13:01:30 - 01-May-26
Sell* 2 1,940.00p Automatic Execution
 12:50:56 - 01-May-26
Sell* 8 1,940.00p Automatic Execution
 12:50:56 - 01-May-26
Buy* 6 1,944.00p Automatic Execution
 12:50:53 - 01-May-26
Buy* 150 1,944.00p Automatic Execution
 12:50:53 - 01-May-26
Buy* 138 1,944.00p Automatic Execution
 12:50:53 - 01-May-26
Sell* 7 1,940.00p Automatic Execution
 12:49:57 - 01-May-26
Sell* 9 1,940.00p Automatic Execution
 12:49:57 - 01-May-26
Buy* 26 1,946.00p SI Trade
 12:26:00 - 01-May-26
Unknown* 0 1,940.00p SI Trade
 12:23:40 - 01-May-26
Unknown* 3,000 1,945.00p SI Trade
 12:10:47 - 01-May-26
Unknown* 0 1,948.00p SI Trade
 11:53:57 - 01-May-26
Buy* 3 1,947.853p Ordinary
 11:25:15 - 01-May-26
Unknown* 0 1,948.00p SI Trade
 11:11:14 - 01-May-26
Buy* 6 1,948.00p Automatic Execution
 11:07:00 - 01-May-26
Sell* 57 1,944.00p Automatic Execution
 11:06:02 - 01-May-26
Sell* 8 1,944.00p Automatic Execution
 11:06:02 - 01-May-26
Sell* 23 1,946.00p Automatic Execution
 11:06:02 - 01-May-26
Sell* 59 1,946.00p Automatic Execution
 11:06:02 - 01-May-26
Sell* 102 1,946.00p Automatic Execution
 11:06:02 - 01-May-26
Sell* 48 1,948.00p Automatic Execution
 11:06:00 - 01-May-26
Sell* 15 1,948.00p Automatic Execution
 11:06:00 - 01-May-26
Sell* 4 1,948.00p Automatic Execution
 11:06:00 - 01-May-26
Sell* 150 1,949.738p Ordinary
 11:04:43 - 01-May-26
Buy* 1 1,954.00p SI Trade
 10:54:51 - 01-May-26
Sell* 3 1,950.00p Automatic Execution
 10:54:51 - 01-May-26
Unknown* 0 1,956.00p SI Trade
 10:53:50 - 01-May-26
Buy* 2 1,962.00p SI Trade
 10:04:10 - 01-May-26
Unknown* 0 1,962.00p SI Trade
 10:04:10 - 01-May-26
Sell* 407 1,954.00p Automatic Execution
 10:04:10 - 01-May-26
Sell* 69 1,954.00p Automatic Execution
 10:04:10 - 01-May-26
Sell* 84 1,954.00p Automatic Execution
 10:04:10 - 01-May-26
Sell* 129 1,954.00p Ordinary
 10:02:18 - 01-May-26
Unknown* 0 1,962.00p SI Trade
 09:51:00 - 01-May-26
Unknown* 0 1,962.00p SI Trade
 09:41:40 - 01-May-26
Buy* 1 1,962.00p SI Trade
 09:41:40 - 01-May-26
Unknown* 0 1,954.00p SI Trade
 09:41:40 - 01-May-26
Unknown* 0 1,964.00p SI Trade
 09:30:41 - 01-May-26
Buy* 2,539 1,968.956p Ordinary
 09:19:37 - 01-May-26
Buy* 2,543 1,965.634p Ordinary
 09:18:25 - 01-May-26
Sell* 5,482 1,955.146p Ordinary
 09:16:52 - 01-May-26
Unknown* 0 1,960.00p SI Trade
 09:12:54 - 01-May-26
Unknown* 0 1,966.00p SI Trade
 09:12:54 - 01-May-26
Unknown* 0 1,966.00p SI Trade
 08:56:00 - 01-May-26
Unknown* 0 1,966.00p SI Trade
 08:56:00 - 01-May-26
Unknown* 0 1,966.00p SI Trade
 08:46:00 - 01-May-26
Unknown* 0 1,966.00p SI Trade
 08:39:03 - 01-May-26
Unknown* 0 1,966.00p SI Trade
 08:39:03 - 01-May-26
Unknown* 0 1,966.00p SI Trade
 08:39:03 - 01-May-26
Buy* 2 1,966.00p SI Trade
 08:28:00 - 01-May-26
Unknown* 0 1,966.00p SI Trade
 08:21:00 - 01-May-26
Buy* 31 1,966.00p SI Trade
Negotiated Trade
 08:15:00 - 01-May-26
Buy* 35 1,960.1182p Ordinary
 08:06:57 - 01-May-26
Unknown* 0 1,948.00p SI Trade
 08:03:55 - 01-May-26
Unknown* 0 1,966.00p SI Trade
 08:03:55 - 01-May-26
Unknown* 0 1,966.00p SI Trade
 08:03:55 - 01-May-26
Unknown* 0 1,948.00p SI Trade
 08:03:55 - 01-May-26
Buy* 1 1,966.00p SI Trade
 08:03:55 - 01-May-26
Unknown* 0 1,966.00p SI Trade
 08:03:55 - 01-May-26
Unknown* 0 1,966.00p SI Trade
 08:03:55 - 01-May-26
Unknown* 0 1,948.00p SI Trade
 08:03:55 - 01-May-26
Unknown* 0 1,966.00p SI Trade
 08:03:55 - 01-May-26
Unknown* 0 1,966.00p SI Trade
 08:03:55 - 01-May-26
Unknown* 0 1,966.00p SI Trade
 08:03:55 - 01-May-26
Sell* 6 1,948.00p SI Trade
 08:03:55 - 01-May-26
Unknown* 0 1,966.00p SI Trade
 08:03:55 - 01-May-26
Unknown* 0 1,966.00p SI Trade
 08:03:55 - 01-May-26
Unknown* 0 1,948.00p SI Trade
 08:03:55 - 01-May-26
Unknown* 0 1,966.00p SI Trade
 08:03:55 - 01-May-26
Unknown* 0 1,948.00p SI Trade
 08:03:55 - 01-May-26
Unknown* 0 1,966.00p SI Trade
 08:03:55 - 01-May-26
Unknown* 0 1,966.00p SI Trade
 08:03:55 - 01-May-26
Buy* 38,354 1,972.00p Suspected BUY Trade
 16:35:29 - 30-Apr-26
FTSE 100 Latest
Value10,363.93
Change-14.89