Royal Bank of Scotland Group P

RBS 
(LSE, Stocks) 
 
p 251.80 <%= Resources.Global.txtUp %>
Updated 09:32:08
Change % 0.24% Stock price increasing
Change 0.60 Stock price increasing
Volume 681,587
High P 252.70
Low P 249.40
Open P 250.40
ISIN GB00B7T77214
Prev close P 251.20
# 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
 
  251.80 0.8% Stock price increasing 0.8% Stock price increasing -0.4% Stock price decreasing 8.1% Stock price increasing 34.7% 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
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
22/06/2017
246.80
247.70
244.70
246.80
8,564,039
 
4,347
21/06/2017
248.30
248.70
245.40
246.80
10,671,128
 
5,069
20/06/2017
251.00
252.60
248.20
248.30
8,227,936
 
4,929
19/06/2017
251.00
253.90
250.10
250.10
5,913,799
 
2,941
16/06/2017
253.00
254.94
248.40
249.70
19,496,198
 
5,185
15/06/2017
249.80
255.75
247.70
251.50
13,856,859
 
6,412
14/06/2017
252.30
253.32
249.80
249.90
9,037,338
 
4,345
13/06/2017
252.00
258.00
251.10
252.20
12,036,881
 
6,045
12/06/2017
248.60
252.50
247.40
250.10
11,793,486
 
5,505
09/06/2017
255.00
255.09
246.00
250.90
30,508,956
 
11,486
08/06/2017
254.00
258.20
253.20
257.20
13,593,828
 
5,711
07/06/2017
252.00
258.70
252.00
255.10
11,725,612
 
6,833
06/06/2017
258.90
259.07
251.60
251.70
12,656,004
 
6,100
05/06/2017
259.00
260.70
258.50
259.70
6,017,604
 
3,432
02/06/2017
262.20
264.10
257.39
258.40
8,592,772
 
5,347
01/06/2017
260.50
261.10
255.20
258.90
12,144,306
 
6,167
31/05/2017
261.70
265.40
259.50
260.00
13,020,888
 
5,937
30/05/2017
260.40
262.80
258.60
260.60
8,932,387
 
4,505
26/05/2017
266.20
266.20
258.86
261.60
9,964,393
 
5,103
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

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 July 2017 09:48:22
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170720.2 - EUROWEB4 - 2017-07-26 10:48:22 - 2017-07-26 09:48:22 - 1000 - Website: OKAY