Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Rathbone Share Price
Rathbone Share Trades

Rathbone Share Trades

Rathbone share trades.

The following table shows today's trades for Rathbone. Buy trades are shown in blue, and sells are shown in red. Unknown trades are shown in black. Trades are estimated as a buy or sell dependant on whether the trade execution price was closer to the BID (lower price, therefore a sell), or the ASK price (higher price, therefore a buy).
RAT.L
Share PriceRAT.L
ChartsRAT.L
TradesRAT.L
HistoryCompare
RAT.LRAT.L
Share NewsRAT.L
RNSRAT.L
Accounts
Time / Date Trade Price Volume Buy / Sell Bid Ask
17:09:34 - 26-Apr-24 1,610.00 88 Unknown* 1,606.00 1,610.00
17:00:21 - 26-Apr-24 1,610.673 110 Unknown* 1,606.00 1,610.00
17:00:21 - 26-Apr-24 1,614.00 12 Unknown* 1,606.00 1,610.00
16:48:24 - 26-Apr-24 1,608.499 462 Unknown* 1,606.00 1,610.00
16:48:23 - 26-Apr-24 1,616.162 33 Unknown* 1,606.00 1,610.00
16:36:59 - 26-Apr-24 1,601.671 200 Unknown* 1,606.00 1,610.00
16:29:31 - 26-Apr-24 1,607.988 3,979 Unknown* 1,606.00 1,610.00
16:25:58 - 26-Apr-24 1,608.00 964 Unknown* 1,606.00 1,610.00
16:17:06 - 26-Apr-24 1,605.321 180 Unknown* 1,606.00 1,610.00
16:10:49 - 26-Apr-24 1,605.982 57 Unknown* 1,606.00 1,610.00
16:04:09 - 26-Apr-24 1,608.00 964 Unknown* 1,606.00 1,610.00
16:04:09 - 26-Apr-24 1,608.00 11 Unknown* 1,606.00 1,610.00
16:04:03 - 26-Apr-24 1,608.00 448 Unknown* 1,606.00 1,610.00
16:01:25 - 26-Apr-24 1,607.357 14 Unknown* 1,606.00 1,610.00
16:00:37 - 26-Apr-24 1,612.056 82 Unknown* 1,606.00 1,610.00
15:35:01 - 26-Apr-24 1,608.00 29,532 Sell* 1,606.00 1,610.00
15:24:27 - 26-Apr-24 1,610.00 26 Buy* 1,608.00 1,610.00
15:24:27 - 26-Apr-24 1,610.00 36 Buy* 1,606.00 1,610.00
15:24:27 - 26-Apr-24 1,610.00 88 Buy* 1,606.00 1,610.00
15:24:27 - 26-Apr-24 1,610.00 17 Buy* 1,606.00 1,610.00
15:24:27 - 26-Apr-24 1,610.00 32 Buy* 1,606.00 1,610.00
15:24:27 - 26-Apr-24 1,606.00 95 Sell* 1,606.00 1,610.00
15:18:06 - 26-Apr-24 1,606.00 10 Sell* 1,606.00 1,610.00
15:15:24 - 26-Apr-24 1,604.00 1 Sell* 1,604.00 1,610.00
15:15:22 - 26-Apr-24 1,604.00 1 Sell* 1,604.00 1,610.00
15:15:19 - 26-Apr-24 1,606.00 252 Buy* 1,602.00 1,606.00
15:15:19 - 26-Apr-24 1,606.00 40 Buy* 1,602.00 1,606.00
15:15:19 - 26-Apr-24 1,606.00 31 Buy* 1,602.00 1,606.00
15:14:54 - 26-Apr-24 1,606.00 58 Sell* 1,604.00 1,610.00
15:14:54 - 26-Apr-24 1,606.00 97 Sell* 1,606.00 1,610.00
15:14:34 - 26-Apr-24 1,606.00 89 Sell* 1,606.00 1,610.00
15:14:34 - 26-Apr-24 1,606.00 105 Sell* 1,606.00 1,610.00
15:14:34 - 26-Apr-24 1,606.00 19 Sell* 1,606.00 1,610.00
15:14:34 - 26-Apr-24 1,606.00 18 Sell* 1,606.00 1,610.00
15:12:26 - 26-Apr-24 1,610.00 75 Sell* 1,610.00 1,614.00
15:12:26 - 26-Apr-24 1,612.00 29 Sell* 1,612.00 1,616.00
15:12:26 - 26-Apr-24 1,612.00 4 Sell* 1,612.00 1,616.00
15:12:26 - 26-Apr-24 1,612.00 6 Sell* 1,612.00 1,616.00
14:45:31 - 26-Apr-24 1,614.80 1 Buy* 1,612.00 1,616.00
14:43:38 - 26-Apr-24 1,613.20 25 Sell* 1,612.00 1,616.00
14:02:00 - 26-Apr-24 1,614.80 8 Buy* 1,612.00 1,616.00
14:02:00 - 26-Apr-24 1,614.00 1 Unknown* 1,612.00 1,616.00
13:43:32 - 26-Apr-24 1,614.00 18 Buy* 1,610.00 1,614.00
13:43:32 - 26-Apr-24 1,614.00 65 Buy* 1,610.00 1,614.00
13:43:32 - 26-Apr-24 1,614.00 39 Buy* 1,610.00 1,614.00
13:43:31 - 26-Apr-24 1,612.00 17 Buy* 1,610.00 1,612.00
13:43:31 - 26-Apr-24 1,612.00 19 Buy* 1,610.00 1,612.00
13:43:31 - 26-Apr-24 1,612.00 156 Buy* 1,610.00 1,612.00
13:43:31 - 26-Apr-24 1,612.00 44 Buy* 1,610.00 1,612.00
13:43:31 - 26-Apr-24 1,612.00 30 Buy* 1,610.00 1,612.00
13:43:31 - 26-Apr-24 1,612.00 91 Buy* 1,606.00 1,612.00
13:43:31 - 26-Apr-24 1,610.00 32 Buy* 1,606.00 1,610.00
13:43:31 - 26-Apr-24 1,610.00 17 Buy* 1,606.00 1,610.00
13:43:31 - 26-Apr-24 1,610.00 15 Buy* 1,606.00 1,610.00
13:43:28 - 26-Apr-24 1,608.00 49 Buy* 1,604.00 1,610.00
13:43:28 - 26-Apr-24 1,608.00 14 Buy* 1,604.00 1,608.00
13:43:28 - 26-Apr-24 1,608.00 18 Buy* 1,604.00 1,608.00
13:43:28 - 26-Apr-24 1,608.00 25 Buy* 1,604.00 1,608.00
13:43:28 - 26-Apr-24 1,608.00 72 Buy* 1,604.00 1,608.00
13:43:28 - 26-Apr-24 1,608.00 131 Buy* 1,604.00 1,608.00
13:43:28 - 26-Apr-24 1,608.00 178 Buy* 1,604.00 1,608.00
13:42:02 - 26-Apr-24 1,606.00 99 Buy* 1,602.00 1,606.00
13:42:02 - 26-Apr-24 1,606.00 22 Buy* 1,602.00 1,606.00
13:42:02 - 26-Apr-24 1,604.00 63 Sell* 1,604.00 1,608.00
13:42:02 - 26-Apr-24 1,604.00 81 Sell* 1,604.00 1,608.00
13:42:02 - 26-Apr-24 1,604.00 84 Sell* 1,604.00 1,608.00
13:42:02 - 26-Apr-24 1,604.00 33 Sell* 1,604.00 1,608.00
13:42:02 - 26-Apr-24 1,604.00 1 Sell* 1,604.00 1,608.00
13:33:33 - 26-Apr-24 1,606.00 12 Buy* 1,602.00 1,606.00
13:33:33 - 26-Apr-24 1,606.00 120 Buy* 1,602.00 1,606.00
13:33:33 - 26-Apr-24 1,604.00 120 Sell* 1,604.00 1,608.00
13:14:22 - 26-Apr-24 1,606.00 50 Sell* 1,606.00 1,608.00
13:14:22 - 26-Apr-24 1,606.00 2 Sell* 1,606.00 1,608.00
13:14:22 - 26-Apr-24 1,606.00 6 Sell* 1,606.00 1,610.00
13:14:22 - 26-Apr-24 1,606.00 10 Sell* 1,606.00 1,610.00
13:14:22 - 26-Apr-24 1,606.00 5 Sell* 1,606.00 1,610.00
13:14:22 - 26-Apr-24 1,606.00 4 Sell* 1,606.00 1,610.00
13:14:22 - 26-Apr-24 1,606.00 51 Sell* 1,606.00 1,610.00
13:14:22 - 26-Apr-24 1,606.00 8 Sell* 1,606.00 1,610.00
13:14:22 - 26-Apr-24 1,606.00 3 Sell* 1,606.00 1,610.00
12:53:41 - 26-Apr-24 1,610.00 4 Buy* 1,606.00 1,610.00
12:46:48 - 26-Apr-24 1,606.00 23 Sell* 1,606.00 1,610.00
12:46:47 - 26-Apr-24 1,608.00 80 Sell* 1,608.00 1,614.00
12:46:47 - 26-Apr-24 1,608.00 108 Sell* 1,608.00 1,614.00
12:46:47 - 26-Apr-24 1,608.00 17 Sell* 1,608.00 1,614.00
12:46:47 - 26-Apr-24 1,608.00 20 Sell* 1,608.00 1,614.00
12:31:12 - 26-Apr-24 1,608.00 41 Sell* 1,608.00 1,614.00
12:31:12 - 26-Apr-24 1,612.00 30 Buy* 1,606.00 1,614.00
12:31:12 - 26-Apr-24 1,612.00 100 Buy* 1,606.00 1,612.00
12:31:08 - 26-Apr-24 1,610.00 12 Buy* 1,606.00 1,610.00
12:31:08 - 26-Apr-24 1,610.00 6 Buy* 1,606.00 1,610.00
12:31:08 - 26-Apr-24 1,608.00 19 Buy* 1,604.00 1,608.00
12:27:57 - 26-Apr-24 1,606.00 61 Sell* 1,606.00 1,612.00
12:27:57 - 26-Apr-24 1,606.00 93 Sell* 1,606.00 1,612.00
12:27:57 - 26-Apr-24 1,606.00 21 Sell* 1,606.00 1,612.00
12:27:57 - 26-Apr-24 1,606.00 9 Sell* 1,606.00 1,612.00
11:10:35 - 26-Apr-24 1,607.80 30 Sell* 1,606.00 1,612.00
11:01:04 - 26-Apr-24 1,608.00 58 Sell* 1,608.00 1,612.00
11:01:04 - 26-Apr-24 1,608.00 32 Sell* 1,608.00 1,612.00
11:01:04 - 26-Apr-24 1,608.00 26 Sell* 1,608.00 1,612.00
Top Risers
Share Change
C4x Discry Hdgs (C4XD)12.0027.32%
Oracle Power (ORCP)0.03226.98%
Dillistone (DSG)11.5021.05%
Proteome (PRM)4.1518.23%
Darktrace (DARK)602.0016.44%
Top Fallers
Share Change
Indus Gas (INDI)7.50-36.71%
R&Q Insurance (RQIH)2.26-11.95%
Redx Pharma (REDX)9.00-10%
Aukett Swanke (AUK)1.40-9.68%
Ukrproduct (UKR)2.24-9.68%
Top By Volume
Share Volume
Cap-xx (CPX)0.0855396,386,385
88 Energy (88E)0.1675322,859,061
Mosman Oil Gas (MSMN)0.018270,486,300
Lloyds (LLOY)52.30196,219,976
Beacon Energy. (BCE)0.0575196,198,150

Copyright © 2024 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.