Royal Bank of Scotland Group P

RBS 
(LSE, Stocks) 
 
p 244.88 <%= Resources.Global.txtDown %>
Updated 17:04:07
Change % -1.81% Stock price decreasing
Change -4.52 Stock price decreasing
Volume 28,385,870
High P 248.00
Low P 235.00
Open P 245.00
ISIN GB00B7T77214
Prev close P 249.40
# 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
 
  244.88 1.0% Stock price increasing 11.3% Stock price increasing 20.5% Stock price increasing 23.3% Stock price increasing 5.5% 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
24/02/2017
245.00
248.00
235.00
238.20
26,799,120
 
10,809
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
23/12/2016
229.60
236.20
228.80
231.10
7,650,491
 
3,553
22/12/2016
226.20
228.80
226.20
228.00
9,820,082
 
5,000
21/12/2016
226.00
229.70
223.87
228.40
18,356,104
 
4,644
20/12/2016
222.40
226.60
221.40
226.30
12,481,611
 
5,452
19/12/2016
228.50
228.70
222.35
223.10
9,521,116
 
4,015
16/12/2016
228.10
229.80
226.20
227.60
24,487,719
 
6,617
15/12/2016
218.20
229.80
217.58
227.00
21,316,290
 
8,666
14/12/2016
220.00
222.40
216.90
217.40
12,104,239
 
4,947
13/12/2016
212.60
219.70
210.50
219.50
16,160,453
 
6,423
12/12/2016
217.50
220.00
213.20
213.90
14,122,608
 
3,060
09/12/2016
221.60
221.80
214.70
217.30
15,986,354
 
5,997
08/12/2016
217.40
223.20
215.00
220.30
18,136,948
 
7,186
07/12/2016
211.90
218.90
208.70
217.20
23,350,230
 
8,566
06/12/2016
197.50
209.70
197.30
209.10
22,781,129
 
8,273
05/12/2016
193.90
199.70
191.00
197.80
18,556,075
 
6,358
02/12/2016
198.40
200.00
193.20
193.40
14,817,395
 
5,456
01/12/2016
192.10
199.70
191.70
199.70
17,022,837
 
5,533
30/11/2016
192.30
195.06
187.10
194.30
27,651,522
 
7,632
29/11/2016
193.10
197.00
191.40
197.00
14,894,007
 
5,108
28/11/2016
201.50
202.68
195.00
196.20
16,435,755
 
6,139
25/11/2016
203.20
205.00
200.80
201.50
8,569,970
 
3,734

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 February 2017 17:22:36
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170217.2 - EUROWEB1 - 2017-02-24 18:22:36 - 2017-02-24 17:22:36 - 1000 - Website: OKAY