Royal Bank of Scotland Group P

RBS 
(LSE, Stocks) 
 
p 218.55 <%= Resources.Global.txtUp %>
Updated 10:41:35
Change % 1.70% Stock price increasing
Change 3.65 Stock price increasing
Volume 3,810,377
High P 220.60
Low P 214.30
Open P 215.40
ISIN GB00B7T77214
Prev close P 214.90
# 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
 
  218.55 -3.6% Stock price decreasing -4.0% Stock price decreasing 28.3% Stock price increasing 18.8% Stock price increasing -17.4% Stock price decreasing

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
16/01/2017
217.40
218.00
213.40
214.90
21,895,595
 
5,830
13/01/2017
220.30
222.00
217.40
221.10
21,884,683
 
6,317
12/01/2017
222.80
223.90
217.50
218.50
21,506,378
 
10,242
11/01/2017
226.40
227.70
221.98
222.70
17,730,776
 
7,299
10/01/2017
226.20
229.10
222.40
226.60
16,475,580
 
6,883
09/01/2017
232.00
233.90
225.40
227.40
14,475,527
 
5,698
06/01/2017
231.50
232.90
229.29
232.40
12,747,204
 
5,386
05/01/2017
233.90
236.64
229.70
231.10
10,770,409
 
4,851
04/01/2017
232.60
235.80
230.50
234.40
15,660,963
 
5,550
03/01/2017
226.90
232.70
226.20
231.00
16,553,252
 
6,855
30/12/2016
224.60
224.80
221.80
224.60
4,665,356
 
1,385
29/12/2016
224.30
226.83
222.20
223.70
10,552,573
 
4,070
28/12/2016
230.20
231.60
224.20
225.30
11,143,516
 
4,584
23/12/2016
229.60
236.20
228.80
231.10
7,650,491
 
3,553
22/12/2016
226.20
228.80
226.20
228.00
9,820,082
 
5,000
21/12/2016
226.00
229.70
223.87
228.40
18,356,104
 
4,644
20/12/2016
222.40
226.60
221.40
226.30
12,481,611
 
5,452
19/12/2016
228.50
228.70
222.35
223.10
9,521,116
 
4,015
16/12/2016
228.10
229.80
226.20
227.60
24,487,719
 
6,617
15/12/2016
218.20
229.80
217.58
227.00
21,316,290
 
8,666
14/12/2016
220.00
222.40
216.90
217.40
12,104,239
 
4,947
13/12/2016
212.60
219.70
210.50
219.50
16,160,453
 
6,423
12/12/2016
217.50
220.00
213.20
213.90
14,122,608
 
3,060
09/12/2016
221.60
221.80
214.70
217.30
15,986,354
 
5,997
08/12/2016
217.40
223.20
215.00
220.30
18,136,948
 
7,186
07/12/2016
211.90
218.90
208.70
217.20
23,350,230
 
8,566
06/12/2016
197.50
209.70
197.30
209.10
22,781,129
 
8,273
05/12/2016
193.90
199.70
191.00
197.80
18,556,075
 
6,358
02/12/2016
198.40
200.00
193.20
193.40
14,817,395
 
5,456
01/12/2016
192.10
199.70
191.70
199.70
17,022,837
 
5,533
30/11/2016
192.30
195.06
187.10
194.30
27,651,522
 
7,632
29/11/2016
193.10
197.00
191.40
197.00
14,894,007
 
5,108
28/11/2016
201.50
202.68
195.00
196.20
16,435,755
 
6,139
25/11/2016
203.20
205.00
200.80
201.50
8,569,970
 
3,734
24/11/2016
206.50
206.50
201.70
203.20
8,403,815
 
3,135
23/11/2016
206.70
209.00
201.30
205.00
16,574,159
 
6,224
22/11/2016
205.70
211.90
205.20
207.80
22,661,920
 
7,631
21/11/2016
205.40
206.24
202.74
203.60
12,941,992
 
5,121
18/11/2016
205.10
207.21
202.20
205.10
32,822,652
 
6,095
17/11/2016
205.40
208.00
200.90
208.00
15,171,431
 
5,745
16/11/2016
210.00
213.00
206.70
208.40
24,656,008
 
7,867
15/11/2016
211.00
213.40
206.80
212.50
28,098,629
 
8,875
14/11/2016
204.40
211.80
203.30
210.40
24,067,999
 
8,586
11/11/2016
205.00
205.80
198.90
201.60
21,254,533
 
7,537
10/11/2016
193.30
206.00
193.30
202.70
40,741,099
 
14,780
09/11/2016
181.00
192.70
180.00
192.30
23,382,006
 
8,085
08/11/2016
185.70
187.90
182.60
187.30
26,413,792
 
5,613
07/11/2016
188.40
189.60
184.70
186.50
19,712,696
 
6,425
04/11/2016
193.70
195.37
185.90
185.00
22,332,190
 
7,185
03/11/2016
182.40
197.04
180.90
193.90
37,577,353
 
15,514
02/11/2016
185.90
185.92
181.00
182.70
19,077,898
 
4,737
01/11/2016
190.60
190.70
185.80
186.60
13,504,538
 
5,468
31/10/2016
192.80
193.90
188.44
189.10
20,892,083
 
6,588
28/10/2016
203.20
208.00
191.60
194.00
38,749,380
 
11,336
27/10/2016
192.10
197.39
188.80
196.40
20,282,915
 
7,734
26/10/2016
191.30
194.30
189.30
193.70
16,501,150
 
7,230
25/10/2016
187.80
193.20
181.70
192.30
25,900,612
 
8,310
24/10/2016
188.10
190.30
186.21
188.00
15,316,909
 
5,479
21/10/2016
186.50
190.50
185.25
190.00
22,386,091
 
7,245
20/10/2016
181.30
186.70
180.20
186.30
23,578,282
 
6,739
19/10/2016
178.20
181.40
176.10
180.00
11,482,579
 
4,078
18/10/2016
171.20
177.93
171.20
177.60
19,727,829
 
6,448

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.
 
17 January 2017 10:57:33
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170103.1 - EUROWEB4 - 2017-01-17 11:57:33 - 2017-01-17 10:57:33 - 1000 - Website: OKAY