RS1.L
RS Group plc
13:23:37
619 £
0.0000 (%0.00)
Previous Close: 620
Day Low₺614.5
Day High₺622.5
RS1.L: RS Group plc Historical Data
2015 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 206.7478
CLOSE 206.6051
Low
LOW 167.55
High
HIGH 246.9
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/22/2015 | 225.3 | 228.9 | 222.98 | 228.9 |
| 06/23/2015 | 228.8 | 233.8 | 228.5 | 233 |
| 06/24/2015 | 233.9 | 235.1 | 228.8 | 229.6 |
| 06/25/2015 | 226 | 226.68 | 220.4 | 223.7 |
| 06/26/2015 | 221.5 | 223.5 | 216.5 | 217.9 |
| 06/29/2015 | 215 | 216 | 211.5 | 213.6 |
| 06/30/2015 | 211 | 214 | 210.02 | 211.8 |
| 07/01/2015 | 211.8 | 214.1 | 211.6 | 213.2 |
| 07/02/2015 | 211.5 | 214.2 | 211.3 | 212.9 |
| 07/03/2015 | 211 | 213 | 210.3 | 211.9 |
| 07/06/2015 | 209.3 | 212.6 | 208.5 | 208.5 |
| 07/07/2015 | 208.9 | 210 | 205.6 | 205.7 |
| 07/08/2015 | 205.5 | 206.5 | 203.1 | 204.2 |
| 07/09/2015 | 203.3 | 205.9 | 203.3 | 204.2 |
| 07/10/2015 | 208.4 | 208.4 | 205.7 | 206.6 |
| 07/13/2015 | 207.3 | 210.5 | 207.3 | 209.9 |
| 07/14/2015 | 210.7 | 210.7 | 207.8 | 208.8 |
| 07/15/2015 | 211 | 211 | 206.4 | 206.6 |
| 07/16/2015 | 208.6 | 212.1 | 207.8 | 211.4 |
| 07/17/2015 | 212.1 | 212.1 | 209.3 | 209.8 |
| 07/20/2015 | 209.9 | 211.7 | 209.8 | 210.2 |
| 07/21/2015 | 211.5 | 211.5 | 207 | 208.6 |
| 07/22/2015 | 206.9 | 208.77 | 206.9 | 207.1 |
| 07/23/2015 | 204.4 | 210.3 | 199.43 | 209.4 |
| 07/24/2015 | 208.3 | 213.1 | 206.6 | 206.8 |
| 07/27/2015 | 207.3 | 207.5 | 203.8 | 206 |
| 07/28/2015 | 204.9 | 209.9 | 204.39 | 208.6 |
| 07/29/2015 | 204 | 209.08 | 203 | 205.8 |
| 07/30/2015 | 206.4 | 207.7 | 200.3 | 200.3 |
| 07/31/2015 | 201.3 | 203.2 | 198.8 | 199.3 |
| 08/03/2015 | 203.5 | 203.5 | 197.3 | 197.6 |
| 08/04/2015 | 197.5 | 198.5 | 196.4 | 196.8 |
| 08/05/2015 | 196.3 | 197.7 | 195.3 | 196.2 |
| 08/06/2015 | 195.6 | 196.7 | 195 | 196.5 |
| 08/07/2015 | 197 | 197.9 | 194.5 | 194.5 |
| 08/10/2015 | 196.5 | 196.9 | 193.18 | 194.6 |
| 08/11/2015 | 194 | 195.4 | 192 | 192.3 |
| 08/12/2015 | 191.9 | 193.55 | 186.9 | 189.8 |
| 08/13/2015 | 186.7 | 191.7 | 186.7 | 188.1 |
| 08/14/2015 | 187.8 | 189.1 | 185.9 | 188.5 |
| 08/17/2015 | 189.3 | 189.3 | 187.1 | 187.6 |
| 08/18/2015 | 187.2 | 190 | 187.1 | 188.4 |
| 08/19/2015 | 188.3 | 189.3 | 186.4 | 186.4 |
| 08/20/2015 | 184.8 | 186.4 | 182.9 | 182.9 |
| 08/21/2015 | 183.4 | 183.9 | 180.4 | 180.4 |
| 08/24/2015 | 177.3 | 178.03 | 170.5 | 174.5 |
| 08/25/2015 | 175.7 | 182.5 | 175.7 | 180.8 |
| 08/26/2015 | 180 | 183.6 | 177.7 | 180 |
| 08/27/2015 | 184.6 | 186.9 | 179.7 | 180.8 |
| 08/28/2015 | 181.6 | 183.5 | 178.8 | 183.5 |
| 09/01/2015 | 180.6 | 182.64 | 179.8 | 182.6 |
| 09/02/2015 | 183.4 | 185.2 | 180.2 | 184.5 |
| 09/03/2015 | 186 | 186.5 | 182.7 | 183.4 |
| 09/04/2015 | 182.2 | 184.12 | 180.7 | 181.7 |
| 09/07/2015 | 183.5 | 183.7 | 181.2 | 183.1 |
| 09/08/2015 | 182.1 | 184.8 | 182.1 | 183.7 |
| 09/09/2015 | 187.9 | 187.93 | 185.5 | 187.9 |
| 09/10/2015 | 186.4 | 188.3 | 185.5 | 186.6 |
| 09/11/2015 | 187.8 | 189.7 | 187.4 | 189.7 |
| 09/14/2015 | 190.3 | 193.5 | 188.5 | 188.9 |
| 09/15/2015 | 189.3 | 189.9 | 185.3 | 187.3 |
| 09/16/2015 | 188.7 | 188.7 | 186.1 | 187.7 |
| 09/17/2015 | 187 | 187 | 180.7 | 182 |
| 09/18/2015 | 182.5 | 182.5 | 178.1 | 180.5 |
| 09/21/2015 | 176.3 | 180.8 | 176.3 | 179.6 |
| 09/22/2015 | 179.7 | 179.7 | 173.88 | 173.9 |
| 09/23/2015 | 174.3 | 174.4 | 172.7 | 174.3 |
| 09/24/2015 | 174.3 | 176.2 | 172.3 | 172.5 |
| 09/25/2015 | 175.6 | 177 | 174.4 | 176.3 |
| 09/28/2015 | 176.6 | 176.6 | 173.6 | 173.6 |
| 09/29/2015 | 172.6 | 174.3 | 170.5 | 172.8 |
| 09/30/2015 | 175.9 | 179.1 | 173.3 | 179.1 |
| 10/01/2015 | 181.9 | 181.9 | 178.9 | 179.9 |
| 10/02/2015 | 175.4 | 176.3 | 167.55 | 175.3 |
| 10/05/2015 | 176.3 | 181.9 | 176.3 | 177.9 |
| 10/06/2015 | 179.2 | 179.5 | 176.8 | 179.4 |
| 10/07/2015 | 178.7 | 181.5 | 178.68 | 179.3 |
| 10/08/2015 | 180.6 | 189.9 | 178 | 189.5 |
| 10/09/2015 | 187.3 | 217.9 | 187.3 | 214.9 |
| 10/12/2015 | 212 | 212.79 | 203.4 | 207 |
| 10/13/2015 | 208 | 208 | 202.8 | 203.5 |
| 10/14/2015 | 205.4 | 223.1 | 201 | 220.6 |
| 10/15/2015 | 216.6 | 218.8 | 212.2 | 212.2 |
| 10/16/2015 | 217.6 | 217.6 | 201.9 | 202.4 |
| 10/19/2015 | 202 | 206.1 | 202 | 204.7 |
| 10/20/2015 | 207.7 | 207.7 | 201.8 | 202.7 |
| 10/21/2015 | 205 | 208.8 | 202.6 | 207.9 |
| 10/22/2015 | 208.4 | 209.5 | 205.6 | 208.2 |
| 10/23/2015 | 206.6 | 209.5 | 206 | 208.5 |
| 10/26/2015 | 210 | 210 | 205.3 | 208.2 |
| 10/27/2015 | 208.9 | 208.9 | 203.6 | 206.6 |
| 10/28/2015 | 209.8 | 209.8 | 202 | 202 |
| 10/29/2015 | 200.9 | 205.2 | 200.9 | 204.6 |
| 10/30/2015 | 207.8 | 207.8 | 203 | 205.1 |
| 11/02/2015 | 207.6 | 211.3 | 206 | 206.5 |
| 11/03/2015 | 204.5 | 214.1 | 203.9 | 213 |
| 11/04/2015 | 216.1 | 221.3 | 213.9 | 219.1 |
| 11/05/2015 | 221.4 | 221.5 | 217.1 | 219.6 |
| 11/06/2015 | 221.9 | 221.9 | 217.5 | 220.1 |
| 11/09/2015 | 217.5 | 222.3 | 217.5 | 219.9 |
| 11/10/2015 | 223.9 | 223.9 | 216.3 | 219.8 |
| 11/11/2015 | 215.9 | 223.3 | 215.9 | 220.2 |
| 11/12/2015 | 223.2 | 223.2 | 217.3 | 220.5 |
| 11/13/2015 | 223.1 | 223.5 | 215.8 | 217.5 |
| 11/16/2015 | 222.4 | 223.9 | 218.1 | 223.9 |
| 11/17/2015 | 220.7 | 228.5 | 220.7 | 227.4 |
| 11/18/2015 | 222.9 | 232.8 | 222.9 | 228.1 |
| 11/19/2015 | 232 | 241 | 227.8 | 232 |
| 11/20/2015 | 232 | 239.8 | 230 | 237.1 |
| 11/23/2015 | 233 | 237.7 | 232.6 | 235.5 |
| 11/24/2015 | 232.6 | 235.6 | 228.7 | 231.7 |
| 11/25/2015 | 234.5 | 234.5 | 227.2 | 229 |
| 11/26/2015 | 232 | 237.2 | 229.4 | 236.7 |
| 11/27/2015 | 236 | 237.4 | 233.1 | 235.2 |
| 11/30/2015 | 231.2 | 243.2 | 231.2 | 241.8 |
| 12/01/2015 | 242.6 | 244.1 | 240.6 | 243.2 |
| 12/02/2015 | 246.9 | 246.9 | 238.5 | 241.2 |
| 12/03/2015 | 238 | 238.6 | 231.4 | 232.2 |
| 12/04/2015 | 231.2 | 236.7 | 231.1 | 235.7 |
| 12/07/2015 | 240.6 | 240.6 | 233.2 | 235 |
| 12/08/2015 | 234 | 234 | 228 | 229.8 |
| 12/09/2015 | 236.5 | 236.5 | 226.6 | 231.3 |
| 12/10/2015 | 234.9 | 234.9 | 227.6 | 230.7 |
| 12/11/2015 | 229.2 | 229.5 | 225 | 228 |
| 12/14/2015 | 224 | 231.3 | 224 | 224.9 |
| 12/15/2015 | 226.7 | 230.9 | 224.9 | 225.9 |
| 12/16/2015 | 229.3 | 229.3 | 225.6 | 226.8 |
| 12/17/2015 | 226.7 | 230 | 226.7 | 228.3 |
| 12/18/2015 | 226.9 | 230 | 225.1 | 226.3 |
| 12/21/2015 | 222.5 | 230.1 | 222.5 | 226.9 |
| 12/22/2015 | 227.1 | 230.1 | 226.42 | 228 |
| 12/23/2015 | 231.6 | 235.4 | 227.6 | 232.3 |
| 12/24/2015 | 237 | 237 | 232.2 | 235.8 |
| 12/29/2015 | 235.5 | 239.8 | 234 | 236.6 |
| 12/30/2015 | 241.1 | 241.1 | 235.88 | 239.9 |
| 12/31/2015 | 237.1 | 240.7 | 236 | 238.3 |