Royal Bank of Scotland Group PLC ORD 100P

RBS 
(LSE, Stocks) 
 

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
19/07/2019
231.90
232.10
227.00
228.10
12,787,522
220.67
0
18/07/2019
227.10
231.90
227.10
230.70
9,770,525
219.03
0
17/07/2019
229.70
230.60
227.90
229.00
10,599,753
224.87
0
16/07/2019
228.70
230.50
228.40
229.90
21,410,227
98.60
0
15/07/2019
229.70
230.20
225.90
229.30
8,780,625
219.60
0
12/07/2019
229.70
232.20
229.60
230.00
10,454,022
220.50
0
11/07/2019
228.20
230.50
227.30
229.70
13,731,711
223.10
0
10/07/2019
228.70
230.20
227.20
228.00
11,274,764
223.04
0
09/07/2019
225.20
229.60
224.60
228.20
14,103,317
221.32
0
08/07/2019
224.70
227.20
223.80
225.80
9,268,048
219.13
0
05/07/2019
225.00
228.50
224.80
226.10
9,562,109
216.32
0
04/07/2019
223.80
225.10
221.40
224.50
12,495,779
213.91
0
03/07/2019
223.10
225.00
222.20
223.60
10,924,493
207.94
0
02/07/2019
222.60
223.80
221.00
222.50
9,523,627
213.66
0
01/07/2019
221.40
224.30
221.40
222.00
11,257,921
213.55
0
28/06/2019
219.10
220.10
216.60
219.80
10,867,970
209.98
0
27/06/2019
219.10
221.70
217.90
218.30
11,545,191
214.45
0
26/06/2019
215.20
218.10
215.20
218.10
16,911,379
113.85
0
25/06/2019
214.80
217.20
213.20
216.10
10,969,034
210.55
0
24/06/2019
215.50
217.30
215.00
215.20
11,018,748
149.56
0
21/06/2019
217.90
220.40
215.20
215.70
42,480,855
153.77
0
20/06/2019
220.50
221.40
217.60
217.70
11,723,730
211.46
0
19/06/2019
215.10
223.00
214.70
222.50
20,416,899
211.07
0
18/06/2019
214.00
215.10
211.00
215.00
12,882,752
198.76
0
17/06/2019
212.70
217.60
212.50
214.20
18,881,454
202.95
0
14/06/2019
214.40
214.40
211.80
212.40
10,307,783
203.65
0
13/06/2019
212.40
215.50
211.60
214.70
12,645,268
210.46
0
12/06/2019
215.60
216.00
213.00
213.90
15,603,181
116.49
0
11/06/2019
215.80
217.40
215.20
216.20
12,142,119
207.36
0
10/06/2019
215.10
216.40
213.50
216.10
9,136,236
196.08
0
07/06/2019
213.70
216.10
212.70
214.50
10,246,809
195.38
0
06/06/2019
215.00
216.70
212.40
213.40
13,312,465
205.35
0
05/06/2019
219.60
219.70
213.10
214.40
13,425,371
202.23
0
04/06/2019
211.30
219.40
210.90
218.40
16,222,974
206.35
0
03/06/2019
212.30
213.10
211.20
212.20
13,414,074
205.66
0
31/05/2019
214.00
214.70
212.40
213.70
13,436,235
206.59
0
30/05/2019
216.10
218.50
215.50
217.20
14,128,000
205.57
0
29/05/2019
215.00
216.60
213.90
215.10
16,978,381
163.64
0
28/05/2019
217.70
219.00
215.10
216.60
23,795,416
186.54
0
24/05/2019
218.30
220.40
216.60
216.70
22,078,923
211.79
0
23/05/2019
215.30
218.90
213.10
217.50
21,143,813
201.23
0
22/05/2019
225.10
225.90
216.00
217.30
20,114,984
205.81
0
21/05/2019
222.80
226.50
222.00
225.50
15,313,123
211.15
0
20/05/2019
227.60
229.30
221.60
222.20
14,785,398
215.80
0
17/05/2019
231.30
231.60
226.50
227.60
14,300,373
204.34
0
16/05/2019
229.20
232.10
227.90
231.90
5,784,550
219.00
0
15/05/2019
229.60
230.50
227.80
230.20
7,922,437
227.22
0
14/05/2019
226.70
230.60
226.20
229.90
10,179,077
221.25
0
13/05/2019
230.90
231.30
224.90
226.30
12,936,795
201.47
0
10/05/2019
232.90
236.20
231.60
232.90
12,907,211
225.62
0
09/05/2019
233.20
234.20
231.90
232.20
13,387,721
226.93
0
08/05/2019
234.00
235.70
232.30
235.20
16,654,598
191.92
0
07/05/2019
236.60
237.00
233.60
235.00
31,327,958
227.58
0
03/05/2019
236.70
238.30
235.70
237.70
13,847,685
218.82
0
02/05/2019
236.40
242.10
236.20
236.20
20,401,276
226.14
0
01/05/2019
237.80
240.50
237.70
239.20
18,108,235
202.87
0
30/04/2019
241.20
243.80
238.30
239.60
20,777,335
222.23
0
29/04/2019
240.00
242.30
237.00
241.00
19,381,465
220.95
0
26/04/2019
241.00
243.70
232.50
240.00
42,366,837
202.79
0
25/04/2019
252.80
255.90
247.40
250.00
20,779,987
229.85
0
24/04/2019
259.50
259.60
256.40
256.70
16,939,371
242.63
0
23/04/2019
264.10
264.10
256.80
259.80
17,503,780
249.34
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
21 July 2019 17:58:12
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190703.1 - EUROWEB1 - 2019-07-21 18:58:12 - 2019-07-21 17:58:12 - 1000 - Website: OKAY