Royal Bank of Scotland Group P

RBS 
(LSE, Stocks) 
 
p 273.20 <%= Resources.Global.txtDown %>
Updated 16:40:34
Change % -0.15% Stock price decreasing
Change -0.40 Stock price decreasing
Volume 7,359,233
High P 276.10
Low P 272.30
Open P 273.20
ISIN GB00B7T77214
Prev close P 273.60
# of shares -
Market cap -
Intraday

Market closed
Royal Bank of Scotland Group P
Market is closed, opens at 08:00
 
Price development Latest 1 week 1 month 3 months 6 months 1 year
 
  273.20 -0.6% Stock price decreasing -3.2% Stock price decreasing 7.1% Stock price increasing 3.9% Stock price increasing 34.2% 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
20/11/2017
273.00
276.30
272.80
273.60
7,067,558
 
0
17/11/2017
272.30
275.10
272.10
274.40
7,529,274
 
0
16/11/2017
275.90
276.00
272.60
274.00
9,235,318
 
0
15/11/2017
274.10
275.10
271.50
274.90
8,997,461
 
0
14/11/2017
275.20
277.10
273.40
274.90
7,020,785
 
0
13/11/2017
275.50
276.19
272.66
274.70
8,300,471
 
0
10/11/2017
273.70
275.90
273.40
275.30
7,655,404
 
0
09/11/2017
275.00
277.50
272.50
273.70
10,064,598
 
0
08/11/2017
275.30
276.00
273.40
275.80
9,689,133
 
0
07/11/2017
278.70
280.20
275.80
276.40
10,436,227
 
0
06/11/2017
278.30
278.30
275.50
277.40
7,896,180
 
0
03/11/2017
281.80
281.80
277.30
278.60
11,630,052
 
0
02/11/2017
283.60
284.40
278.00
281.80
17,938,410
 
0
01/11/2017
283.50
285.00
282.40
284.50
11,668,072
 
0
31/10/2017
283.00
284.70
282.00
282.50
10,494,288
 
0
30/10/2017
285.60
288.80
283.60
284.20
13,158,215
 
0
27/10/2017
286.60
290.50
280.23
285.80
35,212,139
 
0
26/10/2017
279.80
281.11
277.30
281.00
22,272,051
 
0
25/10/2017
280.80
282.60
279.00
280.10
13,890,367
 
0
24/10/2017
278.90
281.70
277.80
281.00
11,137,160
 
0
23/10/2017
282.10
282.20
278.00
279.50
11,451,429
 
0
20/10/2017
281.60
286.20
280.84
282.30
15,378,822
 
0
19/10/2017
277.90
281.30
276.60
280.10
24,270,356
 
0
18/10/2017
274.00
280.00
272.30
279.20
10,511,873
 
0
17/10/2017
273.50
277.20
273.10
273.40
8,859,806
 
0
16/10/2017
276.60
276.60
272.44
274.10
7,743,130
 
0
13/10/2017
273.60
275.80
271.50
275.20
10,245,230
 
0
12/10/2017
274.60
277.20
274.00
274.20
11,453,146
 
0
11/10/2017
277.70
279.00
273.40
275.40
16,849,782
 
0
10/10/2017
276.20
278.60
274.10
277.50
14,939,918
 
0
09/10/2017
271.50
273.70
270.70
272.20
8,308,026
 
0
06/10/2017
275.60
276.10
271.20
272.60
8,925,913
 
0
05/10/2017
273.60
276.10
271.77
274.20
11,985,999
 
0
04/10/2017
271.40
274.20
270.30
271.30
10,947,479
 
0
03/10/2017
268.50
271.80
267.90
271.50
7,363,064
 
0
02/10/2017
267.70
269.50
266.50
268.10
15,253,747
 
0
29/09/2017
267.70
270.20
264.70
268.30
11,534,181
 
0
28/09/2017
266.00
271.10
261.10
266.40
18,279,918
 
0
27/09/2017
265.70
271.80
264.30
270.80
19,204,041
 
0
26/09/2017
260.20
262.60
259.80
261.80
7,838,664
 
0
25/09/2017
260.00
262.70
259.80
261.40
11,215,623
 
0
22/09/2017
261.90
262.70
259.70
262.30
10,769,559
 
0
21/09/2017
257.00
262.60
255.37
260.50
16,353,837
 
0
20/09/2017
254.00
256.40
253.20
256.30
9,515,232
 
0
19/09/2017
252.50
256.30
252.25
255.50
13,835,821
 
0
18/09/2017
253.50
253.80
251.40
252.90
14,544,472
 
0
15/09/2017
252.40
252.80
249.56
251.70
22,079,632
 
0
14/09/2017
249.00
255.13
246.60
253.30
21,606,538
 
0
13/09/2017
248.50
252.00
248.50
249.60
11,788,811
 
0
12/09/2017
245.20
250.10
243.10
249.70
11,500,140
 
0
11/09/2017
245.60
246.40
241.87
243.80
10,440,797
 
0
08/09/2017
241.60
244.80
239.60
244.40
8,937,177
 
0
07/09/2017
244.50
245.92
240.70
241.20
16,129,760
 
0
06/09/2017
247.50
248.62
244.20
244.60
8,332,556
 
0
05/09/2017
249.90
250.60
247.80
248.40
7,580,616
 
0
04/09/2017
252.70
252.70
249.00
250.00
5,818,669
 
0
01/09/2017
253.20
253.53
250.80
252.80
5,410,566
 
0
31/08/2017
249.60
251.90
248.60
251.90
10,934,345
 
0
30/08/2017
252.60
253.10
248.50
248.50
11,228,400
 
0
29/08/2017
254.40
254.80
249.80
250.80
8,011,777
 
0
25/08/2017
256.10
257.50
255.60
255.80
6,489,218
 
0
24/08/2017
256.40
257.74
253.80
255.90
7,846,223
 
0
23/08/2017
254.60
256.80
253.30
256.00
9,719,918
 
0
22/08/2017
256.30
257.20
253.00
254.00
7,162,631
 
0

Copyright Euroinvestor A/S 2017   Disclaimer and Terms of Use
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
21 November 2017 18:55:27
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20171108.1 - EUROWEB2 - 2017-11-21 19:55:27 - 2017-11-21 18:55:27 - 1000 - Website: OKAY