Royal Bank of Scotland Group P

RBS 
(LSE, Stocks) 
 
p 268.40
Updated 23/02/2018
Change % 0.00% Stock price unchanged
Change 0.00 Stock price unchanged
Volume 0
High P 0
Low P 0
Open P0
ISIN GB00B7T77214
Prev close P282.00
# of shares 11,965.85M
Market cap 3,211,635M GBX
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
 
  268.40 -2.5% Stock price decreasing -10.3% Stock price decreasing -0.9% Stock price decreasing 4.9% Stock price increasing 12.7% 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
23/02/2018
272.00
274.00
268.40
268.40
33,314,456
 
0
22/02/2018
279.60
282.40
277.50
282.00
25,340,871
 
0
21/02/2018
279.30
279.30
273.40
277.40
18,285,256
 
0
20/02/2018
276.90
277.00
273.70
274.90
13,712,937
 
0
19/02/2018
276.00
277.10
274.90
275.60
11,326,313
 
0
16/02/2018
276.20
276.70
273.80
275.40
14,037,949
 
0
15/02/2018
278.50
280.40
272.80
275.10
19,388,885
 
0
14/02/2018
276.80
277.90
274.10
274.90
14,487,132
 
0
13/02/2018
278.10
278.80
275.20
275.20
12,432,652
 
0
12/02/2018
277.30
282.60
275.10
277.00
20,452,248
 
0
09/02/2018
282.90
283.60
273.50
274.50
24,228,197
 
0
08/02/2018
279.90
288.30
276.50
283.60
24,848,347
 
0
07/02/2018
277.10
283.30
273.30
280.70
21,738,675
 
0
06/02/2018
272.50
281.10
271.20
274.40
29,651,356
 
0
05/02/2018
283.90
284.50
280.70
281.70
10,147,440
 
0
02/02/2018
286.40
288.30
284.30
286.60
10,214,061
 
0
01/02/2018
290.60
291.60
285.30
286.90
9,933,822
 
0
31/01/2018
291.90
291.90
287.50
287.70
17,501,689
 
0
30/01/2018
297.50
298.20
291.50
292.00
21,666,707
 
0
29/01/2018
302.20
302.80
299.40
300.20
10,537,659
 
0
26/01/2018
299.00
304.20
298.70
301.60
16,536,539
 
0
25/01/2018
297.30
299.50
296.10
299.10
10,054,841
 
0
24/01/2018
295.40
298.20
295.30
297.70
11,752,077
 
0
23/01/2018
298.60
300.10
295.60
296.00
14,650,551
 
0
22/01/2018
296.50
298.20
294.80
296.70
14,893,237
 
0
19/01/2018
296.20
298.30
294.80
297.30
10,925,120
 
0
18/01/2018
295.50
297.80
294.10
297.30
7,547,833
 
0
17/01/2018
297.10
298.70
293.40
294.80
12,288,183
 
0
16/01/2018
294.00
299.80
291.70
298.70
18,437,123
 
0
15/01/2018
301.60
302.00
298.50
300.10
17,951,608
 
0
12/01/2018
297.00
303.00
296.50
302.40
22,772,057
 
0
11/01/2018
293.00
297.50
289.60
296.80
14,965,757
 
0
10/01/2018
285.50
293.60
283.60
293.40
27,692,422
 
0
09/01/2018
276.00
281.30
274.70
280.50
10,644,412
 
0
08/01/2018
276.50
279.50
275.80
278.70
12,129,375
 
0
05/01/2018
278.00
279.30
276.10
276.30
9,925,316
 
0
04/01/2018
276.30
279.40
275.60
278.00
12,082,941
 
0
03/01/2018
277.00
278.60
275.50
275.50
10,660,425
 
0
02/01/2018
277.20
279.70
276.10
277.30
6,870,581
 
0
29/12/2017
276.30
279.30
275.10
278.00
3,748,848
 
0
28/12/2017
276.60
277.40
275.40
276.20
3,747,189
 
0
27/12/2017
276.50
276.90
274.90
275.80
5,392,385
 
0
22/12/2017
275.30
275.90
273.30
275.80
2,428,186
 
0
21/12/2017
273.70
277.10
272.30
276.50
7,515,706
 
0
20/12/2017
277.20
278.30
273.30
274.70
9,807,478
 
0
19/12/2017
276.00
277.60
275.20
277.30
8,164,898
 
0
18/12/2017
276.80
277.80
274.50
276.70
10,833,146
 
0
15/12/2017
278.30
278.30
274.00
276.30
14,439,729
 
0
14/12/2017
280.20
281.10
277.10
277.90
8,480,634
 
0
13/12/2017
280.30
282.60
280.00
280.90
9,581,408
 
0
12/12/2017
280.50
281.00
279.00
280.90
10,464,591
 
0
11/12/2017
281.80
282.80
279.80
280.70
13,532,116
 
0
08/12/2017
276.80
281.70
276.70
281.00
18,462,221
 
0
07/12/2017
274.10
275.80
273.00
275.10
19,678,043
 
0
06/12/2017
272.60
276.50
269.70
274.70
15,005,062
 
0
05/12/2017
274.80
274.80
271.30
274.20
15,639,556
 
0
04/12/2017
276.00
276.80
272.10
274.20
10,011,033
 
0
01/12/2017
276.40
276.40
269.90
270.10
13,752,189
 
0
30/11/2017
280.50
283.90
276.00
276.60
19,663,732
 
0
29/11/2017
272.30
282.50
272.30
281.60
25,352,021
 
0
28/11/2017
267.70
271.90
266.40
271.20
15,789,084
 
0
27/11/2017
269.90
272.00
267.60
267.60
12,056,214
 
0

Copyright Euroinvestor A/S 2018   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.
 
25 February 2018 21:33:24
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: ReleaseBuild_20180222.1 - EUROWEB5 - 2018-02-25 22:33:24 - 2018-02-25 21:33:24 - 1000 - Website: OKAY