Royal Bank of Scotland Group P

RBS 
(LSE, Stocks) 
 
p 261.00 <%= Resources.Global.txtDown %>
Updated 10:08:21
Change % -1.88% Stock price decreasing
Change -5.00 Stock price decreasing
Volume 1,637,725
High P 266.20
Low P 260.78
Open P 266.20
ISIN GB00B7T77214
Prev close P 266.00
# of shares -
Market cap -
Intraday

Royal Bank of Scotland Group P
Market is open (until 16:30) - Delayed 15 min
 
Price development Latest 1 week 1 month 3 months 6 months 1 year
 
  261.00 -0.7% Stock price decreasing 3.3% Stock price increasing 9.6% Stock price increasing 29.5% Stock price increasing 5.0% Stock price increasing

History: Royal Bank of Scotland Group P

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
25/05/2017
268.10
268.70
264.90
266.00
7,659,037
 
4,184
24/05/2017
265.40
271.00
264.72
267.40
11,134,857
 
4,226
23/05/2017
261.20
267.90
260.24
264.90
10,489,426
 
5,572
22/05/2017
262.80
264.70
260.50
261.60
6,132,827
 
3,549
19/05/2017
263.50
267.60
262.20
262.90
9,329,709
 
4,779
18/05/2017
258.10
264.30
257.90
263.40
17,461,759
 
8,072
17/05/2017
261.70
264.50
257.60
258.60
9,816,713
 
4,501
16/05/2017
261.60
265.20
260.90
263.20
7,445,834
 
2,999
15/05/2017
260.30
262.50
259.46
262.00
7,096,090
 
3,098
12/05/2017
260.10
258.52
258.52
258.70
7,525,460
 
4,215
11/05/2017
263.00
264.80
258.20
260.80
21,547,429
 
6,612
10/05/2017
262.60
263.90
261.50
263.10
13,245,893
 
4,598
09/05/2017
266.50
267.60
263.30
263.30
9,341,198
 
4,927
08/05/2017
269.10
269.60
264.70
266.60
11,934,496
 
5,009
05/05/2017
267.70
269.50
264.07
269.00
11,342,465
 
5,508
04/05/2017
267.10
267.30
263.20
267.00
16,651,026
 
5,400
03/05/2017
263.90
265.50
263.30
264.90
11,185,347
 
5,564
02/05/2017
264.00
267.50
261.10
264.60
16,746,577
 
7,323
28/04/2017
260.00
267.70
254.65
265.40
39,451,525
 
15,104
27/04/2017
255.10
257.91
251.70
253.40
15,721,086
 
8,308
26/04/2017
253.90
253.90
249.65
252.70
13,445,715
 
6,422
25/04/2017
249.80
256.70
248.90
253.40
18,510,904
 
8,064
24/04/2017
249.00
250.50
244.30
249.30
19,006,585
 
8,776
21/04/2017
240.00
241.70
237.70
239.80
13,242,139
 
5,744
20/04/2017
234.50
242.20
232.80
239.50
20,755,971
 
9,880
19/04/2017
226.50
235.70
226.10
235.70
19,165,135
 
6,999
18/04/2017
228.00
228.03
221.80
224.70
16,018,898
 
6,586
13/04/2017
230.00
231.73
226.30
228.40
13,830,778
 
6,742
12/04/2017
235.60
237.20
230.50
231.40
15,940,350
 
5,010
11/04/2017
237.00
239.40
234.10
234.50
8,716,436
 
3,394
10/04/2017
237.80
239.50
235.60
239.00
7,902,892
 
3,347
07/04/2017
235.90
238.80
234.20
238.30
9,041,864
 
3,862
06/04/2017
236.20
238.40
234.00
237.70
10,246,449
 
4,310
05/04/2017
235.90
241.30
235.20
239.50
11,982,855
 
5,157
04/04/2017
239.40
241.00
234.70
236.40
12,251,194
 
5,927
03/04/2017
242.40
243.70
238.20
239.90
11,824,508
 
5,621
31/03/2017
241.10
243.30
239.90
242.10
11,237,532
 
4,015
30/03/2017
241.30
243.01
237.90
242.40
8,764,478
 
4,382
29/03/2017
242.90
245.90
240.60
241.40
14,061,134
 
7,685
28/03/2017
239.60
242.90
237.50
242.20
12,524,611
 
4,050
27/03/2017
237.10
239.10
234.50
238.80
12,070,867
 
5,652
24/03/2017
241.50
241.50
237.40
239.00
13,013,780
 
3,724
23/03/2017
236.30
240.50
234.20
240.00
17,143,029
 
5,206
22/03/2017
235.90
236.81
231.50
235.00
14,190,904
 
5,915
21/03/2017
241.00
243.60
236.40
238.20
13,024,673
 
7,258
20/03/2017
242.70
244.50
238.80
239.90
8,753,196
 
3,767
17/03/2017
242.40
246.90
242.07
243.90
24,687,770
 
9,416
16/03/2017
239.30
240.70
233.67
240.60
16,179,632
 
6,603
15/03/2017
235.30
238.23
234.35
237.00
11,486,434
 
5,263
14/03/2017
241.40
241.90
231.30
235.20
18,347,520
 
8,292
13/03/2017
245.60
245.60
240.30
241.30
13,102,576
 
5,722
10/03/2017
244.20
244.02
244.02
245.00
10,684,583
 
5,987
09/03/2017
240.00
243.60
237.60
242.50
19,332,530
 
6,747
08/03/2017
239.70
242.30
238.20
240.40
19,180,405
 
7,337
07/03/2017
242.30
242.30
237.60
238.90
11,806,957
 
5,091
06/03/2017
245.30
246.52
240.30
240.60
10,563,564
 
5,761
03/03/2017
244.00
247.30
241.70
247.00
16,092,827
 
6,793
02/03/2017
250.00
250.20
241.95
245.00
19,689,576
 
6,626
01/03/2017
239.80
245.65
238.70
243.90
19,175,764
 
6,568
28/02/2017
232.90
239.40
232.90
237.80
18,374,597
 
5,659
27/02/2017
238.30
241.00
232.80
233.40
18,304,773
 
6,311

Copyright Euroinvestor A/S 2017   Disclaimer and Terms of Use
Quote information is delivered by Interactive Data.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
26 May 2017 10:25:02
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170517.1 - EUROWEB2 - 2017-05-26 11:25:02 - 2017-05-26 10:25:02 - 1000 - Website: OKAY