RS Group Plc Historical Data - ECN | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

RS Group Plc (ECN)

7.965

0.00

( 0.00% )

Updated: 14:07:50

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.09	-1.11731843575	8.055	8.055	8.055	2	8.055	DE
4	-0.1899999	-2.32985778455	8.1549999	8.1549999	7.675	88	7.83574003	DE
12	-0.4849999	-5.73964385491	8.4499999	8.4499999	7.675	125	7.98643341	DE
26	-1.385	-14.8128342246	9.35	10.16	7.675	119	8.62450321	DE
52	-1.135	-12.4725274725	9.1	10.16	7.675	162	9.10147302	DE
156	-1.035	-11.5	9	10.16	6.65	158	9.02059248	DE
260	-1.035	-11.5	9	10.16	6.65	158	9.02059248	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739827620	8.055	0	0.00	8.055	8.055	8.055	0
1739568420	8.055	0	0.00	8.055	8.055	8.055	0
1739482020	8.055	0	0.00	8.055	8.055	8.055	0
1739395620	8.055	0.32	4.14	8.055	8.055	8.055	2
1739309220	7.735	0	0.00	7.735	7.735	7.735	0
1739222820	7.735	0	0.00	7.735	7.735	7.735	0
1738963620	7.735	0	0.00	7.735	7.735	7.735	0
1738877220	7.735	0	0.00	7.735	7.735	7.735	0
1738790820	7.735	0.06	0.78	7.735	7.735	7.735	250
1738704420	7.675	-0.26	-3.22	7.675	7.675	7.675	40
1738618020	7.93	0	0.00	7.93	7.93	7.93	0
1738358820	7.93	-0.07	-0.88	7.885	7.93	7.885	188
1738272420	8	0	0.00	8	8	8	0
1738186020	8	0	0.00	8	8	8	0
1738099620	8	-0.16	-1.90	8	8	8	10
1738013220	8.1549999	0.05	0.68	8.1549999	8.1549999	8.1549999	37
1737754020	8.1	0	0.00	8.1	8.1	8.1	0
1737667620	8.1	0	0.00	8.1	8.1	8.1	0
1737581220	8.1	0	0.00	8.1	8.1	8.1	0
1737494820	8.1	0	0.00	8.1	8.1	8.1	0
1737408420	8.1	0.27	3.38	8.1	8.1	8.1	192
1737149220	7.835	0	0.00	7.835	7.835	7.835	0
1737062820	7.835	0	0.00	7.835	7.835	7.835	0
1736976420	7.835	0.04	0.45	7.835	7.835	7.835	250
1736890020	7.8	0	0.00	7.8	7.8	7.8	0
1736803620	7.8	0	0.00	7.8	7.8	7.8	0
1736544420	7.8	-0.48	-5.80	7.8	7.8	7.8	125
1736458020	8.2799999	0	0.00	8.2799999	8.2799999	8.2799999	0
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
1732172400	8.8	0	0.00	8.8	8.8	8.8	0
1732086000	8.8	0	0.00	8.8	8.8	8.8	0
1731999600	8.8	0	0.00	8.8	8.8	8.8	0
1731913200	8.8	0	0.00	8.8	8.8	8.8	0

Sri Trang Agro Industry ... (PK)

Wildsky Resources

ARMOUR Residential REIT

BNP Paribas Issuance

Mtd Capital Bhd (PK)

Deep Medicine Acquisition

BNP Paribas Issuance

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