Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Rathbone Brothers Historic Prices

 
     
Date Open High Low Close Volume
Jul 10, 2020 1,520.00 1,548.00 1,516.00 1,518.00 39,996
Jul 9, 2020 1,566.00 1,598.00 1,524.00 1,524.00 45,718
Jul 8, 2020 1,514.00 1,548.00 1,514.00 1,534.00 44,014
Jul 7, 2020 1,526.00 1,542.00 1,516.00 1,530.00 34,369
Jul 6, 2020 1,494.00 1,544.00 1,450.00 1,534.00 194,783
Jul 3, 2020 1,506.00 1,506.00 1,456.00 1,460.00 45,198
Jul 2, 2020 1,482.82 1,490.00 1,446.00 1,470.00 80,354
Jul 1, 2020 1,428.00 1,484.00 1,394.00 1,460.00 72,515
Jun 30, 2020 1,396.00 1,460.00 1,388.00 1,420.00 89,411
Jun 29, 2020 1,392.00 1,404.00 1,364.00 1,388.00 33,971
Jun 26, 2020 1,428.00 1,432.00 1,382.00 1,392.00 89,706
Jun 25, 2020 1,404.00 1,440.00 1,384.00 1,414.00 45,769
Jun 24, 2020 1,428.00 1,434.96 1,416.00 1,418.00 37,318
Jun 23, 2020 1,420.00 1,446.00 1,395.36 1,446.00 721,109
Jun 22, 2020 1,432.00 1,468.44 1,400.00 1,406.00 72,530
Jun 19, 2020 1,436.02 1,452.78 1,382.00 1,400.00 151,003
Jun 18, 2020 1,417.93 1,436.00 1,392.00 1,392.00 35,199
Jun 17, 2020 1,462.00 1,462.00 1,392.00 1,430.00 411,085
Jun 16, 2020 1,444.00 1,490.00 1,416.00 1,424.00 46,947
Jun 15, 2020 1,362.00 1,432.00 1,362.00 1,402.00 21,260
Jun 12, 2020 1,384.00 1,415.16 1,362.00 1,386.00 32,054
Jun 11, 2020 1,404.00 1,437.85 1,382.00 1,408.00 40,384
Jun 10, 2020 1,470.00 1,526.00 1,432.00 1,432.00 116,009
Jun 9, 2020 1,534.00 1,560.00 1,460.00 1,496.00 26,609
Jun 8, 2020 1,540.00 1,614.00 1,528.00 1,558.00 38,596
Jun 5, 2020 1,498.00 1,582.00 1,498.00 1,572.00 71,040
Jun 4, 2020 1,530.00 1,545.72 1,468.00 1,486.00 35,260
Jun 3, 2020 1,585.90 1,598.00 1,538.00 1,538.00 33,786
Jun 2, 2020 1,476.00 1,548.00 1,470.00 1,542.00 21,675
Jun 1, 2020 1,456.00 1,478.00 1,430.00 1,460.00 21,197
May 29, 2020 1,456.00 1,484.76 1,430.00 1,442.00 163,009
May 28, 2020 1,486.00 1,516.00 1,452.00 1,472.00 46,652
May 27, 2020 1,460.00 1,512.00 1,440.00 1,472.00 79,847
May 26, 2020 1,444.00 1,466.92 1,404.00 1,430.00 28,513
May 25, 2020 1,382.00 0.00 0.00 1,408.00 0
May 22, 2020 1,382.00 1,436.00 1,368.00 1,408.00 45,067
May 21, 2020 1,382.00 1,428.00 1,382.00 1,400.00 95,462
May 20, 2020 1,400.00 1,424.00 1,398.00 1,398.00 57,247
May 19, 2020 1,448.00 1,456.42 1,400.00 1,400.00 40,940
May 18, 2020 1,386.00 1,442.00 1,370.00 1,414.00 89,741
May 15, 2020 1,424.00 1,438.00 1,358.00 1,402.00 46,662
May 14, 2020 1,404.00 1,424.00 1,376.00 1,410.00 40,356
May 13, 2020 1,480.00 1,506.00 1,410.00 1,418.00 460,250
May 12, 2020 1,454.00 1,520.00 1,454.00 1,470.00 14,764
May 11, 2020 1,512.00 1,527.95 1,446.00 1,460.00 18,067
May 8, 2020 0.00 0.00 0.00 1,480.00 0
May 7, 2020 1,480.00 1,524.41 1,456.00 1,480.00 90,135
May 6, 2020 1,477.22 1,478.12 1,402.00 1,460.00 30,711
May 5, 2020 1,460.00 1,479.28 1,434.00 1,442.00 37,887
May 4, 2020 1,470.00 1,470.00 1,416.00 1,432.00 27,932
Showing 1 to 50 of 258