RS Group Plc Historical Data - ECN | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
RS Group Plc (ECN)
RS Group Plc (ECN) Historical

RS Group Plc (ECN)

8.03

0.00

( 0.00% )

Updated: 10:09:47

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.2499999	-3.01932250023	8.2799999	8.2799999	8.2799999	121	8.2799999	DE
4	-0.4199999	-4.97041307657	8.4499999	8.4499999	8.095	132	8.21138255	DE
12	-0.6349999	-7.32833130212	8.6649999	8.88	8.095	106	8.43442813	DE
26	-1.345	-14.3466666667	9.375	10.16	8.095	114	9.00199903	DE
52	-0.87	-9.77528089888	8.9	10.16	8.065	161	9.25045093	DE
156	-0.97	-10.7777777778	9	10.16	6.65	161	9.10761345	DE
260	-0.97	-10.7777777778	9	10.16	6.65	161	9.10761345	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736371620	8.2799999	0	0.00	8.2799999	8.2799999	8.2799999	0
1736285220	8.2799999	0	0.00	8.2799999	8.2799999	8.2799999	0
1736198820	8.2799999	0	0.00	8.2799999	8.2799999	8.2799999	0
1735939620	8.2799999	0.18	2.29	8.2799999	8.2799999	8.2799999	121
1735853220	8.095	0	0.00	8.095	8.095	8.095	0
1735594020	8.095	0	0.00	8.095	8.095	8.095	0
1735334820	8.095	0	0.00	8.095	8.095	8.095	0
1734989220	8.095	0	0.00	8.095	8.095	8.095	0
1734730020	8.095	-0.19	-2.29	8.095	8.095	8.095	204
1734643620	8.285	-0.17	-1.95	8.285	8.285	8.285	200
1734557220	8.4499999	0	0.00	8.4499999	8.4499999	8.4499999	0
1734470820	8.4499999	-0.43	-4.84	8.4499999	8.4499999	8.4499999	3
1734384420	8.88	0	0.00	8.88	8.88	8.88	0
1734125220	8.88	0	0.00	8.88	8.88	8.88	0
1734038820	8.88	0	0.00	8.88	8.88	8.88	0
1733952420	8.88	0	0.00	8.88	8.88	8.88	0
1733866020	8.88	0	0.00	8.88	8.88	8.88	0
1733779620	8.88	0	0.00	8.88	8.88	8.88	0
1733520420	8.88	0	0.00	8.88	8.88	8.88	0
1733434020	8.88	0	0.00	8.88	8.88	8.88	0
1733347620	8.88	0	0.00	8.88	8.88	8.88	0
1733261220	8.88	0	0.00	8.88	8.88	8.88	0
1733174820	8.88	0	0.00	8.88	8.88	8.88	0
1732915620	8.88	0	0.00	8.88	8.88	8.88	0
1732829220	8.88	0	0.00	8.88	8.88	8.88	0
1732742820	8.88	0	0.00	8.88	8.88	8.88	0
1732656420	8.88	0	0.00	8.88	8.88	8.88	0
1732570020	8.88	0	0.00	8.88	8.88	8.88	0
1732310820	8.88	0.08	0.91	8.88	8.88	8.88	100
1732224360	8.8	0	0.00	8.8	8.8	8.8	0
1732137960	8.8	0	0.00	8.8	8.8	8.8	0
1732051560	8.8	0	0.00	8.8	8.8	8.8	0
1731965160	8.8	0	0.00	8.8	8.8	8.8	0
1731705960	8.8	0	0.00	8.8	8.8	8.8	0
1731619560	8.8	0.38	4.45	8.8	8.8	8.8	27
1731533160	8.425	0	0.00	8.425	8.425	8.425	0
1731446760	8.425	0	0.00	8.425	8.425	8.425	0
1731360360	8.425	0	0.00	8.425	8.425	8.425	0
1731101160	8.425	0	0.00	8.425	8.425	8.425	0
1731014760	8.425	0	0.00	8.425	8.425	8.425	0
1730928360	8.425	0	0.00	8.425	8.425	8.425	0
1730841960	8.425	-0.11	-1.23	8.425	8.425	8.425	47
1730755560	8.5299999	0	0.00	8.5299999	8.5299999	8.5299999	0
1730496360	8.5299999	0	0.00	8.5299999	8.5299999	8.5299999	0
1730409960	8.5299999	-0.19	-2.12	8.5299999	8.5299999	8.5299999	180
1730323560	8.715	0	0.00	8.715	8.715	8.715	0
1730237160	8.715	0	0.00	8.715	8.715	8.715	0
1730150760	8.715	0.05	0.58	8.715	8.715	8.715	120
1729888020	8.6649999	-0.76	-8.06	8.6649999	8.6649999	8.6649999	56
1729801560	9.425	0	0.00	9.425	9.425	9.425	0
1729715160	9.425	0	0.00	9.425	9.425	9.425	0
1729628760	9.425	0	0.00	9.425	9.425	9.425	0
1729542360	9.425	0	0.00	9.425	9.425	9.425	0
1729283160	9.425	0	0.00	9.425	9.425	9.425	0
1729196760	9.425	0	0.00	9.425	9.425	9.425	0
1729110360	9.425	0	0.00	9.425	9.425	9.425	0
1729023960	9.425	0	0.00	9.425	9.425	9.425	0
1728937560	9.425	0	0.00	9.425	9.425	9.425	0
1728678360	9.425	0.12	1.24	9.425	9.425	9.425	20
1728591960	9.31	0	0.00	9.31	9.31	9.31	0
1728505560	9.31	-0.05	-0.53	9.31	9.31	9.31	125

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions