|
 ROYAL BK SCOTL GR - [Ticker: RBS.L] |     | | Last Trade | 223.40 | Last Trade Time | 2018-12-05 - 00:00:00 | | Variation | +6.60 (+1.03%) | Open | 214.10 | | High | 224.20 | Low | 212.10 | | Volume | 14,787,308 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 259.60 x 654,700 - 286.00 x 41,000 | | Former Close | 216.80 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | RBS.L quotes from 2000-01-01 to 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-01-01 | 0 | 496.00 | 496.00 | 496.00 | 496.00 | 00:00:00 | | 2003-01-02 | 13,302,000 | 497.00 | 509.00 | 490.00 | 508.00 | 00:00:00 | | 2003-01-03 | 11,927,900 | 509.00 | 518.00 | 506.00 | 513.00 | 00:00:00 | | 2003-01-06 | 13,347,000 | 512.00 | 517.00 | 495.00 | 504.00 | 00:00:00 | | 2003-01-07 | 15,147,000 | 492.00 | 505.00 | 485.00 | 496.00 | 00:00:00 | | 2003-01-08 | 18,199,500 | 493.00 | 494.00 | 481.00 | 488.00 | 00:00:00 | | 2003-01-09 | 14,628,200 | 487.00 | 491.00 | 473.00 | 487.00 | 00:00:00 | | 2003-01-10 | 18,367,400 | 493.00 | 504.00 | 486.00 | 502.00 | 00:00:00 | | 2003-01-13 | 19,057,300 | 502.00 | 515.00 | 485.00 | 496.00 | 00:00:00 | | 2003-01-14 | 14,491,100 | 498.00 | 505.00 | 492.00 | 498.00 | 00:00:00 | | 2003-01-15 | 21,118,800 | 496.00 | 504.00 | 485.00 | 485.00 | 00:00:00 | | 2003-01-16 | 12,168,900 | 485.00 | 491.00 | 474.00 | 480.00 | 00:00:00 | | 2003-01-17 | 16,020,500 | 480.00 | 480.00 | 467.00 | 472.00 | 00:00:00 | | 2003-01-20 | 13,023,800 | 471.00 | 480.00 | 452.00 | 457.00 | 00:00:00 | | 2003-01-21 | 19,710,100 | 461.00 | 465.00 | 447.00 | 450.00 | 00:00:00 | | 2003-01-22 | 23,812,600 | 450.00 | 454.00 | 441.00 | 447.00 | 00:00:00 | | 2003-01-23 | 28,659,300 | 451.00 | 455.00 | 437.00 | 440.00 | 00:00:00 | | 2003-01-24 | 26,262,800 | 440.00 | 456.00 | 434.00 | 442.00 | 00:00:00 | | 2003-01-27 | 36,271,300 | 438.00 | 446.00 | 420.00 | 435.00 | 00:00:00 | | 2003-01-28 | 30,641,200 | 438.00 | 447.00 | 426.00 | 431.00 | 00:00:00 | | 2003-01-29 | 32,160,400 | 431.00 | 435.00 | 423.00 | 433.00 | 00:00:00 | | 2003-01-30 | 25,264,500 | 435.00 | 450.00 | 432.00 | 447.00 | 00:00:00 | | 2003-01-31 | 19,985,900 | 438.00 | 451.00 | 438.00 | 446.00 | 00:00:00 | | 2003-02-03 | 21,827,400 | 462.00 | 476.00 | 461.00 | 473.00 | 00:00:00 | | 2003-02-04 | 19,425,300 | 461.00 | 472.00 | 461.00 | 461.00 | 00:00:00 | | 2003-02-05 | 15,518,100 | 464.00 | 482.00 | 455.00 | 480.00 | 00:00:00 | | 2003-02-06 | 29,417,200 | 474.00 | 483.00 | 453.00 | 458.00 | 00:00:00 | | 2003-02-07 | 17,136,900 | 458.00 | 474.00 | 451.00 | 466.00 | 00:00:00 | | 2003-02-10 | 17,735,500 | 466.00 | 477.00 | 454.00 | 459.00 | 00:00:00 | | 2003-02-11 | 18,155,300 | 469.00 | 480.00 | 463.00 | 479.00 | 00:00:00 | | 2003-02-12 | 18,792,900 | 476.00 | 488.00 | 472.00 | 483.00 | 00:00:00 | | 2003-02-13 | 25,667,200 | 483.00 | 502.00 | 475.00 | 495.00 | 00:00:00 | | 2003-02-14 | 21,171,700 | 494.00 | 501.00 | 480.00 | 481.00 | 00:00:00 | | 2003-02-17 | 10,982,000 | 490.00 | 495.00 | 485.00 | 492.00 | 00:00:00 | | 2003-02-18 | 17,309,500 | 492.00 | 495.00 | 485.00 | 490.00 | 00:00:00 | | 2003-02-19 | 13,716,400 | 485.00 | 499.00 | 479.00 | 481.00 | 00:00:00 | | 2003-02-20 | 12,457,900 | 478.00 | 492.00 | 478.00 | 484.00 | 00:00:00 | | 2003-02-21 | 19,185,000 | 480.00 | 483.00 | 457.00 | 475.00 | 00:00:00 | | 2003-02-24 | 10,325,900 | 471.00 | 478.00 | 471.00 | 475.00 | 00:00:00 | | 2003-02-25 | 17,447,500 | 469.00 | 474.00 | 455.00 | 470.00 | 00:00:00 | | 2003-02-26 | 13,284,100 | 473.00 | 478.00 | 457.00 | 466.00 | 00:00:00 | | 2003-02-27 | 26,600,100 | 459.00 | 478.00 | 458.00 | 464.00 | 00:00:00 | | 2003-02-28 | 16,771,600 | 469.00 | 484.00 | 463.00 | 484.00 | 00:00:00 | | 2003-03-03 | 14,609,800 | 486.00 | 495.00 | 478.00 | 485.00 | 00:00:00 | | 2003-03-04 | 15,850,400 | 485.00 | 485.00 | 463.00 | 469.00 | 00:00:00 | | 2003-03-05 | 20,594,700 | 463.00 | 470.00 | 455.00 | 458.00 | 00:00:00 | | 2003-03-06 | 21,833,500 | 458.00 | 469.00 | 455.00 | 466.00 | 00:00:00 | | 2003-03-07 | 21,479,100 | 460.00 | 463.00 | 445.00 | 456.00 | 00:00:00 | | 2003-03-10 | 16,988,600 | 453.00 | 457.00 | 439.00 | 440.00 | 00:00:00 | | 2003-03-11 | 20,957,100 | 437.00 | 456.00 | 435.00 | 451.00 | 00:00:00 | | 2003-03-12 | 38,570,800 | 445.00 | 448.00 | 412.00 | 412.00 | 00:00:00 | | 2003-03-13 | 33,274,000 | 420.00 | 448.00 | 420.00 | 441.00 | 00:00:00 | | 2003-03-14 | 28,569,900 | 455.00 | 468.00 | 449.00 | 456.00 | 00:00:00 | | 2003-03-17 | 23,962,400 | 450.00 | 498.00 | 440.00 | 476.00 | 00:00:00 | | 2003-03-18 | 30,222,700 | 478.00 | 491.00 | 469.00 | 473.00 | 00:00:00 | | 2003-03-19 | 26,533,300 | 472.00 | 497.00 | 472.00 | 486.00 | 00:00:00 | | 2003-03-20 | 17,262,900 | 486.00 | 496.00 | 481.00 | 490.00 | 00:00:00 | | 2003-03-21 | 24,304,500 | 493.00 | 509.00 | 493.00 | 507.00 | 00:00:00 | | 2003-03-24 | 18,845,800 | 502.00 | 503.00 | 484.00 | 489.00 | 00:00:00 | | 2003-03-25 | 24,434,700 | 482.00 | 487.00 | 470.00 | 482.00 | 00:00:00 | | 2003-03-26 | 22,420,500 | 483.00 | 500.00 | 480.00 | 490.00 | 00:00:00 | | 2003-03-27 | 16,074,700 | 489.00 | 492.00 | 483.00 | 485.00 | 00:00:00 | | 2003-03-28 | 15,849,700 | 487.00 | 493.00 | 479.00 | 488.00 | 00:00:00 | | 2003-03-31 | 18,557,400 | 483.00 | 483.00 | 462.00 | 475.00 | 00:00:00 | | 2003-04-01 | 17,723,600 | 475.00 | 487.00 | 470.00 | 485.00 | 00:00:00 | | 2003-04-02 | 18,336,800 | 488.00 | 505.00 | 488.00 | 499.00 | 00:00:00 | | 2003-04-03 | 22,119,300 | 499.00 | 516.00 | 499.00 | 508.00 | 00:00:00 | | 2003-04-04 | 18,431,800 | 508.00 | 527.00 | 506.00 | 521.00 | 00:00:00 | | 2003-04-07 | 21,449,300 | 534.00 | 547.00 | 526.00 | 537.00 | 00:00:00 | | 2003-04-08 | 25,155,300 | 527.00 | 542.00 | 524.00 | 535.00 | 00:00:00 | | 2003-04-09 | 27,872,500 | 533.00 | 554.00 | 522.00 | 542.00 | 00:00:00 | | 2003-04-10 | 21,986,700 | 533.00 | 545.00 | 527.00 | 529.00 | 00:00:00 | | 2003-04-11 | 21,854,000 | 535.00 | 538.00 | 517.00 | 519.00 | 00:00:00 | | 2003-04-14 | 21,946,900 | 520.00 | 525.00 | 507.00 | 520.00 | 00:00:00 | | 2003-04-15 | 25,713,000 | 526.00 | 543.00 | 524.00 | 541.00 | 00:00:00 | | 2003-04-16 | 26,012,100 | 547.00 | 551.00 | 530.00 | 532.00 | 00:00:00 | | 2003-04-17 | 17,858,400 | 529.00 | 545.00 | 526.00 | 536.00 | 00:00:00 | | 2003-04-18 | 0 | 536.00 | 536.00 | 536.00 | 536.00 | 00:00:00 | | 2003-04-21 | 0 | 536.00 | 536.00 | 536.00 | 536.00 | 00:00:00 | | 2003-04-22 | 14,475,300 | 536.00 | 543.00 | 531.00 | 539.00 | 00:00:00 | | 2003-04-23 | 20,253,000 | 548.00 | 559.00 | 542.00 | 544.00 | 00:00:00 | | 2003-04-24 | 17,439,600 | 541.00 | 552.00 | 538.00 | 540.00 | 00:00:00 | | 2003-04-25 | 17,228,300 | 538.00 | 545.00 | 533.00 | 537.00 | 00:00:00 | | 2003-04-28 | 16,004,500 | 534.00 | 555.00 | 530.00 | 550.00 | 00:00:00 | | 2003-04-29 | 16,403,000 | 555.00 | 560.00 | 543.00 | 547.00 | 00:00:00 | | 2003-04-30 | 19,075,500 | 549.00 | 553.00 | 543.00 | 546.00 | 00:00:00 | | 2003-05-01 | 10,390,000 | 546.00 | 546.00 | 536.00 | 538.00 | 00:00:00 | | 2003-05-02 | 14,342,400 | 544.00 | 545.00 | 535.00 | 541.00 | 00:00:00 | | 2003-05-05 | 0 | 541.00 | 541.00 | 541.00 | 541.00 | 00:00:00 | | 2003-05-06 | 17,422,000 | 545.00 | 555.00 | 539.00 | 545.00 | 00:00:00 | | 2003-05-07 | 17,013,400 | 545.00 | 557.00 | 541.00 | 541.00 | 00:00:00 | | 2003-05-08 | 17,910,400 | 541.00 | 545.00 | 534.00 | 535.00 | 00:00:00 | | 2003-05-09 | 15,574,700 | 538.00 | 548.00 | 533.00 | 545.00 | 00:00:00 | | 2003-05-12 | 9,930,100 | 546.00 | 548.00 | 538.00 | 542.00 | 00:00:00 | | 2003-05-13 | 16,582,500 | 544.00 | 546.00 | 536.00 | 540.00 | 00:00:00 | | 2003-05-14 | 23,935,500 | 537.00 | 539.00 | 529.00 | 532.00 | 00:00:00 | | 2003-05-15 | 14,158,100 | 533.00 | 539.00 | 529.00 | 537.00 | 00:00:00 | | 2003-05-16 | 19,502,700 | 542.00 | 547.00 | 534.00 | 538.00 | 00:00:00 | | 2003-05-19 | 21,838,900 | 536.00 | 537.00 | 527.00 | 529.00 | 00:00:00 | | 2003-05-20 | 22,578,100 | 529.00 | 533.00 | 524.00 | 525.00 | 00:00:00 | | 2003-05-21 | 19,245,200 | 524.00 | 528.00 | 516.00 | 523.00 | 00:00:00 | | 2003-05-22 | 16,691,100 | 527.00 | 527.00 | 518.00 | 524.00 | 00:00:00 | | 2003-05-23 | 17,351,900 | 524.00 | 529.00 | 509.00 | 516.00 | 00:00:00 | | 2003-05-26 | 0 | 516.00 | 516.00 | 516.00 | 516.00 | 00:00:00 | | 2003-05-27 | 15,708,500 | 517.00 | 520.00 | 505.00 | 519.00 | 00:00:00 | | 2003-05-28 | 17,201,000 | 523.00 | 533.00 | 523.00 | 529.00 | 00:00:00 | | 2003-05-29 | 12,579,700 | 532.00 | 543.00 | 525.00 | 537.00 | 00:00:00 | | 2003-05-30 | 16,798,200 | 534.00 | 541.00 | 528.00 | 528.00 | 00:00:00 | | 2003-06-02 | 15,291,500 | 539.00 | 543.00 | 533.00 | 538.00 | 00:00:00 | | 2003-06-03 | 19,640,300 | 531.00 | 545.00 | 531.00 | 538.00 | 00:00:00 | | 2003-06-04 | 15,508,400 | 539.00 | 545.00 | 535.00 | 538.00 | 00:00:00 | | 2003-06-05 | 20,386,800 | 541.00 | 547.00 | 534.00 | 538.00 | 00:00:00 | | 2003-06-06 | 24,495,100 | 544.00 | 546.00 | 538.00 | 540.00 | 00:00:00 | | 2003-06-09 | 10,751,100 | 536.00 | 545.00 | 536.00 | 541.00 | 00:00:00 | | 2003-06-10 | 14,936,400 | 539.00 | 545.00 | 538.00 | 540.00 | 00:00:00 | | 2003-06-11 | 54,346,400 | 551.00 | 576.00 | 551.00 | 573.00 | 00:00:00 | | 2003-06-12 | 24,355,900 | 576.00 | 589.00 | 573.00 | 578.00 | 00:00:00 | | 2003-06-13 | 15,143,400 | 579.00 | 589.00 | 572.00 | 578.00 | 00:00:00 | | 2003-06-16 | 12,439,900 | 575.00 | 588.00 | 570.00 | 582.00 | 00:00:00 | | 2003-06-17 | 21,942,400 | 588.00 | 595.00 | 583.00 | 586.00 | 00:00:00 | | 2003-06-18 | 18,276,600 | 583.00 | 593.00 | 580.00 | 591.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
