Royal Bank of Scotland Group P

RBS 
(LSE, Stocks) 
 
p 273.10 <%= Resources.Global.txtDown %>
Updated 16:41:41
Change % -0.91% Stock price decreasing
Change -2.50 Stock price decreasing
Volume 8,660,685
High P 275.70
Low P 270.60
Open P 274.20
ISIN GB00B7T77214
Prev close P 275.60
# of shares 12,025.43M
Market cap 3,284,103M 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
 
  273.10 0.3% Stock price increasing 5.6% Stock price increasing -9.5% Stock price decreasing -2.8% Stock price decreasing 8.1% 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
24/04/2018
277.10
277.30
274.60
275.60
12,074,424
240.67
0
23/04/2018
274.10
276.50
274.00
275.90
11,436,548
261.65
0
20/04/2018
272.50
275.10
270.90
274.20
14,577,210
255.86
0
19/04/2018
271.10
272.20
269.20
272.20
11,363,945
260.82
0
18/04/2018
268.70
271.80
267.60
271.10
20,576,945
260.81
0
17/04/2018
263.60
268.50
262.90
268.40
21,661,245
217.25
0
16/04/2018
264.70
265.60
262.80
262.90
29,857,288
66.06
0
13/04/2018
264.90
267.50
264.00
264.80
13,167,974
230.32
0
12/04/2018
263.00
265.70
263.00
264.70
13,127,750
177.10
0
11/04/2018
262.00
265.00
262.00
263.20
10,365,609
235.14
0
10/04/2018
262.20
264.40
259.70
262.90
11,399,956
235.66
0
09/04/2018
262.90
263.70
259.00
261.40
9,089,772
241.22
0
06/04/2018
261.40
262.40
260.10
261.00
9,710,425
247.03
0
05/04/2018
261.30
262.70
257.70
262.70
19,752,441
245.64
0
04/04/2018
258.80
258.80
254.20
257.50
14,468,364
243.69
0
03/04/2018
256.10
259.60
256.10
259.00
9,888,318
240.45
0
29/03/2018
258.10
261.40
257.70
258.80
14,858,582
245.34
0
28/03/2018
255.20
257.40
253.40
257.00
11,640,499
241.80
0
27/03/2018
261.40
262.00
256.50
257.60
11,678,200
248.87
0
26/03/2018
258.50
261.50
257.10
258.50
17,125,367
231.25
0
23/03/2018
256.50
256.80
252.60
254.60
14,379,593
242.83
0
22/03/2018
259.30
261.20
255.60
258.30
17,202,873
244.93
0
21/03/2018
264.10
264.10
259.70
261.90
19,790,155
204.38
0
20/03/2018
258.90
264.90
258.00
263.50
17,218,797
242.26
0
19/03/2018
261.00
262.60
256.90
257.60
13,625,987
245.06
0
16/03/2018
257.70
262.30
257.30
260.60
23,938,417
244.68
0
15/03/2018
261.10
261.40
254.60
257.50
19,379,776
234.98
0
14/03/2018
258.50
259.80
257.30
257.70
17,126,637
235.81
0
13/03/2018
262.30
264.80
259.10
259.30
13,542,722
211.99
0
12/03/2018
261.60
263.60
261.20
262.60
14,201,049
237.03
0
09/03/2018
263.10
263.70
259.10
261.80
15,204,670
239.06
0
08/03/2018
260.70
264.50
259.90
263.00
23,946,121
211.55
0
07/03/2018
259.40
262.20
258.10
261.00
12,300,738
245.93
0
06/03/2018
264.00
264.70
260.10
260.10
16,726,797
246.50
0
05/03/2018
257.70
262.40
257.00
261.60
30,020,644
171.07
0
02/03/2018
263.00
264.00
254.30
257.60
23,683,951
249.02
0
01/03/2018
266.00
267.20
263.40
265.70
24,319,139
256.45
0
28/02/2018
269.30
270.30
267.20
267.70
27,341,138
244.76
0
27/02/2018
269.80
271.40
268.10
270.40
18,041,830
249.42
0
26/02/2018
270.60
271.90
267.70
268.10
19,169,242
233.02
0
23/02/2018
272.00
274.00
268.40
268.40
33,314,456
248.17
0
22/02/2018
279.60
282.40
277.50
282.00
25,340,871
257.78
0
21/02/2018
279.30
279.30
273.40
277.40
18,285,256
245.70
0
20/02/2018
276.90
277.00
273.70
274.90
13,712,937
270.71
0
19/02/2018
276.00
277.10
274.90
275.60
11,326,313
255.26
0
16/02/2018
276.20
276.70
273.80
275.40
14,037,949
268.46
0
15/02/2018
278.50
280.40
272.80
275.10
19,388,885
272.47
0
14/02/2018
276.80
277.90
274.10
274.90
14,487,132
272.89
0
13/02/2018
278.10
278.80
275.20
275.20
12,432,652
263.36
0
12/02/2018
277.30
282.60
275.10
277.00
20,452,248
272.88
0
09/02/2018
282.90
283.60
273.50
274.50
24,228,197
262.33
0
08/02/2018
279.90
288.30
276.50
283.60
24,848,347
279.74
0
07/02/2018
277.10
283.30
273.30
280.70
21,738,675
217.05
0
06/02/2018
272.50
281.10
271.20
274.40
29,651,356
237.05
0
05/02/2018
283.90
284.50
280.70
281.70
10,147,440
255.50
0
02/02/2018
286.40
288.30
284.30
286.60
10,214,061
271.97
0
01/02/2018
290.60
291.60
285.30
286.90
9,933,822
273.80
0
31/01/2018
291.90
291.90
287.50
287.70
17,501,689
273.98
0
30/01/2018
297.50
298.20
291.50
292.00
21,666,707
270.46
0
29/01/2018
302.20
302.80
299.40
300.20
10,537,659
281.93
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 April 2018 23:18:36
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20180423.5 - EUROWEB6 - 2018-04-26 00:18:36 - 2018-04-25 23:18:36 - 1000 - Website: OKAY