Royal Bank of Scotland Group P

RBS 
(LSE, Stocks) 
 
p 239.22 <%= Resources.Global.txtDown %>
Updated 18:15:00
Change % -0.32% Stock price decreasing
Change -0.7775 Stock price decreasing
Volume 13,013,780
High P 241.50
Low P 237.40
Open P 241.50
ISIN GB00B7T77214
Prev close P 240.00
# 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
 
  239.22 -1.9% Stock price decreasing 0.4% Stock price increasing 3.5% Stock price increasing 31.0% Stock price increasing 7.0% 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
24/03/2017
241.50
241.50
237.40
239.00
13,013,780
 
3,724
23/03/2017
236.30
240.50
234.20
240.00
17,143,029
 
5,206
22/03/2017
235.90
236.81
231.50
235.00
14,190,904
 
5,915
21/03/2017
241.00
243.60
236.40
238.20
13,024,673
 
7,258
20/03/2017
242.70
244.50
238.80
239.90
8,753,196
 
3,767
17/03/2017
242.40
246.90
242.07
243.90
24,687,770
 
9,416
16/03/2017
239.30
240.70
233.67
240.60
16,179,632
 
6,603
15/03/2017
235.30
238.23
234.35
237.00
11,486,434
 
5,263
14/03/2017
241.40
241.90
231.30
235.20
18,347,520
 
8,292
13/03/2017
245.60
245.60
240.30
241.30
13,102,576
 
5,722
10/03/2017
244.20
244.02
244.02
245.00
10,684,583
 
5,987
09/03/2017
240.00
243.60
237.60
242.50
19,332,530
 
6,747
08/03/2017
239.70
242.30
238.20
240.40
19,180,405
 
7,337
07/03/2017
242.30
242.30
237.60
238.90
11,806,957
 
5,091
06/03/2017
245.30
246.52
240.30
240.60
10,563,564
 
5,761
03/03/2017
244.00
247.30
241.70
247.00
16,092,827
 
6,793
02/03/2017
250.00
250.20
241.95
245.00
19,689,576
 
6,626
01/03/2017
239.80
245.65
238.70
243.90
19,175,764
 
6,568
28/02/2017
232.90
239.40
232.90
237.80
18,374,597
 
5,659
27/02/2017
238.30
241.00
232.80
233.40
18,304,773
 
6,311
24/02/2017
245.00
248.00
235.00
238.20
28,661,215
 
10,835
23/02/2017
250.80
253.80
248.20
249.40
23,434,578
 
8,612
22/02/2017
252.90
256.24
248.40
251.50
30,725,415
 
7,661
21/02/2017
258.00
259.20
251.80
251.80
30,349,418
 
10,651
20/02/2017
254.60
260.90
251.90
258.90
42,916,220
 
2,852
17/02/2017
242.90
243.90
237.80
242.40
13,392,153
 
5,078
16/02/2017
244.70
247.30
241.83
243.50
14,351,666
 
6,193
15/02/2017
242.00
246.90
240.60
246.00
18,534,915
 
7,445
14/02/2017
234.40
241.20
233.10
241.00
18,214,469
 
6,547
13/02/2017
228.80
235.50
228.60
234.60
14,619,761
 
5,458
10/02/2017
234.90
234.90
228.60
228.90
12,185,303
 
6,160
09/02/2017
227.60
233.20
226.38
233.10
13,710,903
 
4,896
08/02/2017
227.20
231.70
223.80
227.40
23,692,502
 
7,902
07/02/2017
223.80
227.90
220.78
225.40
13,421,305
 
5,594
06/02/2017
229.10
229.60
223.50
223.90
14,820,490
 
6,677
03/02/2017
224.00
229.70
220.70
228.50
14,854,860
 
6,899
02/02/2017
224.80
224.80
220.60
222.50
12,300,030
 
5,392
01/02/2017
223.40
225.50
222.00
224.20
13,561,802
 
6,275
31/01/2017
225.00
228.10
221.60
221.80
15,660,523
 
6,395
30/01/2017
229.50
237.24
225.10
225.50
12,862,086
 
5,185
27/01/2017
233.30
238.69
228.50
231.80
16,040,410
 
5,949
26/01/2017
228.00
242.70
225.31
232.90
36,772,177
 
13,619
25/01/2017
222.00
229.40
220.47
227.50
15,989,477
 
5,279
24/01/2017
217.60
220.30
216.20
220.00
9,867,969
 
4,218
23/01/2017
218.50
219.55
214.80
215.90
13,917,037
 
4,739
20/01/2017
220.40
223.00
218.70
220.90
11,488,325
 
4,944
19/01/2017
219.00
222.00
217.30
220.10
15,002,873
 
5,486
18/01/2017
220.30
220.90
216.70
219.00
19,373,825
 
5,972
17/01/2017
215.40
225.20
214.30
220.20
21,230,514
 
7,469
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

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.
 
24 March 2017 23:49:37
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170324.2 - EUROWEB3 - 2017-03-25 00:49:37 - 2017-03-24 23:49:37 - 1000 - Website: OKAY