Royal Bank of Scotland Group P

RBS 
(LSE, Stocks) 
 
p 261.50 <%= Resources.Global.txtUp %>
Updated 08:40:35
Change % 0.38% Stock price increasing
Change 1.00 Stock price increasing
Volume 727,299
High P 261.90
Low P 259.70
Open P 261.90
ISIN GB00B7T77214
Prev close P 260.50
# 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
 
  261.50 3.9% Stock price increasing 3.0% Stock price increasing 6.0% Stock price increasing 11.3% Stock price increasing 40.2% 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
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
21/08/2017
256.20
256.70
253.60
255.20
7,922,927
 
0
18/08/2017
256.90
257.60
253.10
257.50
9,915,172
 
0
17/08/2017
262.80
263.00
255.80
258.10
11,029,383
 
0
16/08/2017
264.10
266.50
262.50
263.90
10,269,663
 
0
15/08/2017
261.60
265.60
258.90
263.10
8,476,514
 
0
14/08/2017
258.10
262.45
257.30
259.60
11,307,939
 
0
11/08/2017
258.10
258.50
253.36
257.10
14,332,387
 
0
10/08/2017
258.60
263.50
257.30
258.20
11,102,957
 
0
09/08/2017
264.00
264.10
258.10
259.10
10,536,380
 
0
08/08/2017
261.10
264.80
261.00
264.60
9,828,386
 
0
07/08/2017
260.90
264.50
259.10
261.50
12,749,289
 
0
04/08/2017
260.00
269.00
259.30
261.20
31,201,762
 
0
03/08/2017
247.00
258.10
247.00
256.20
18,309,912
 
0
02/08/2017
251.20
252.40
248.50
250.90
7,093,765
 
0
01/08/2017
250.00
253.40
248.68
250.60
8,393,173
 
0
31/07/2017
246.60
249.50
245.30
248.60
9,824,269
 
0
28/07/2017
249.40
252.50
246.78
246.80
9,250,065
 
0
27/07/2017
250.30
252.90
249.50
251.30
8,364,135
 
0
26/07/2017
250.40
253.70
249.40
252.30
8,313,273
 
0
25/07/2017
247.00
252.40
246.00
251.20
9,751,818
 
0
24/07/2017
246.00
247.60
243.50
245.90
9,518,830
 
0
20/07/2017
250.30
262.30
248.60
249.20
14,319,360
 
0
19/07/2017
251.60
251.60
248.40
249.80
12,073,978
 
0
18/07/2017
252.70
254.40
249.60
250.90
6,340,363
 
0
17/07/2017
252.20
253.90
250.00
253.40
5,636,604
 
0
14/07/2017
256.80
257.70
251.40
252.40
10,308,216
 
0
13/07/2017
252.20
257.60
251.60
256.80
11,904,672
 
0
12/07/2017
257.60
265.50
250.90
251.50
23,118,609
 
0
11/07/2017
257.30
257.70
254.15
256.50
7,669,945
 
0
10/07/2017
260.00
260.00
255.40
256.40
7,500,247
 
0
07/07/2017
259.70
261.00
257.70
258.70
7,633,849
 
0
06/07/2017
257.20
261.30
252.92
259.90
15,007,596
 
0
05/07/2017
255.90
257.40
254.33
255.70
10,289,629
 
0
04/07/2017
253.60
258.70
253.60
255.80
8,895,902
 
0
03/07/2017
248.20
256.10
247.60
255.50
12,106,341
 
0
30/06/2017
252.30
253.00
246.70
247.20
9,112,884
 
4,705
29/06/2017
253.70
255.90
252.40
252.90
9,937,249
 
5,393
28/06/2017
251.50
253.30
249.70
252.20
8,427,038
 
4,797
27/06/2017
249.70
251.90
247.90
251.80
9,642,395
 
5,760
26/06/2017
245.90
252.00
245.90
249.80
6,807,402
 
3,054
23/06/2017
246.50
247.60
244.30
245.60
9,312,719
 
4,930

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.
 
22 September 2017 08:56:29
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170921.1 - EUROWEB3 - 2017-09-22 09:56:29 - 2017-09-22 08:56:29 - 1000 - Website: OKAY