Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
RS Group plc logo
RS1.L
RS Group plc
13:23:37
619 £
0.0000 (%0.00)
Previous Close: 620
Day Low₺614.5
Day High₺622.5
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

RS1.L: RS Group plc Historical Data

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 301.0407
CLOSE 301.381

Low

LOW 200.7

High

HIGH 483
DATEOPENHIGHLOWCLOSE
01/04/2016243243230.7231.7
01/05/2016233233.6224.1229.6
01/06/2016232.1232.1219.6222.9
01/07/2016220220213.6217
01/08/2016220.6224.9218.1220
01/11/2016225.3225.3217.2217.2
01/12/2016219.9223.6218.2223.6
01/13/2016227.1239.5225237.4
01/14/2016234.3239.1232.8234.9
01/15/2016231.8235.8227.2231.5
01/18/2016229.6232.2222.2222.2
01/19/2016224226.49220.6221.8
01/20/2016216.8219.3208.9209.8
01/21/2016209.2212.2204.1209.2
01/22/2016213.8217211.4216.9
01/25/2016216.3218.5212.51215
01/26/2016213.3218.9210.5217.8
01/27/2016219.8220.2209.7212.3
01/28/2016211.9214208.3209
01/29/2016211211204.2209.1
02/01/2016211.7211.7203.7204
02/02/2016204.6205.6200.7205.6
02/03/2016206.4209.9203.7206.8
02/04/2016211.7214.8206213
02/05/2016218.3218.3211.3211.8
02/08/2016211.3212.7203.4204
02/09/2016206.5207.1201.7205.5
02/10/2016202211202207.4
02/11/2016209209202.7204.5
02/12/2016205.1213.13205.1210.4
02/15/2016214.1215.6206.3207.3
02/16/2016211.3211.3207.9209.5
02/17/2016214.3229214.3227
02/18/2016230.8232.25223.1227.2
02/19/2016226.5230.7226.5229
02/22/2016228.9236.2228.9235
02/23/2016230.8234.9228.82230.4
02/24/2016230233227.4230.3
02/25/2016234.8237.4230.3236.2
02/26/2016240.5244.42238.5240.5
02/29/2016238.1241.4233.8237.1
03/01/2016241241.6233.3240.7
03/02/2016241242.7239240.8
03/03/2016240.4242.1237.9241
03/04/2016242.7246.2239.01241.9
03/07/2016240.1241.9237.2239.7
03/08/2016237.7239.6235.9236.6
03/09/2016238.3239.3236237.3
03/10/2016240241.2234.1234.8
03/11/2016229.1235.7229.1232.6
03/14/2016237.5237.9234.1237.2
03/15/2016236.4240.2234.29236.3
03/16/2016234.7241.3234.7237.9
03/17/2016239241234.5238.9
03/18/2016238.8246.09237.62245.7
03/21/2016242.9248242.4242.6
03/22/2016242.1244.1239.1243.1
03/23/2016243248.3242.88246.1
03/24/2016241.5247.7241.5245
03/29/2016240.2248.6240.2246.4
03/30/2016247.5250.7247.5248.2
03/31/2016243.7247.67240.6241.4
04/01/2016246.4246.4237243.1
04/04/2016238.3245.8238.3242.6
04/05/2016249.5270.7242.8264.1
04/06/2016267.9269.8264.92268
04/07/2016269.6276.5267.91273.8
04/08/2016275275269.5273
04/11/2016273275.6270.7273.8
04/12/2016274274.5268.6272.1
04/13/2016273.5275271272.8
04/14/2016274.1274.7269.9273
04/15/2016277.9277.9267.7269.1
04/18/2016269270.5267.7268.6
04/19/2016269.8272.9269269.3
04/20/2016269.2272269.2271
04/21/2016268.2270.92267.7267.7
04/22/2016267.7272.6266.7270
04/25/2016266.1274.3266.1274.3
04/26/2016272.4274.4271271.1
04/27/2016269.5271.3264.6265.8
04/28/2016263.9268.5263.5267
04/29/2016263.9266.9258.2258.2
05/03/2016259.1259.2255.3257.5
05/04/2016255261.1254.8258.9
05/05/2016258.2260255.9256
05/06/2016256261.1255.7259.8
05/09/2016257.6264.9256.6259.3
05/10/2016263.9263.9257.7259
05/11/2016263.4263.4257.4259.7
05/12/2016259.9262.8257.6258.7
05/13/2016257.5261.5257.3260
05/16/2016258.7260.7257.6259.3
05/17/2016259.6264.1259263.1
05/18/2016261.9263.9259260
05/19/2016265270260.1269.5
05/20/2016272.8278.9272.1276
05/23/2016276280.4274.5279.6
05/24/2016280.5282.9277.84282.9
05/25/2016285.4286.4280.6282.7
05/26/2016286293.86282.8289.7
05/27/2016290.4291.3285.8288.6
05/31/2016289.3289.7282.3283.8
06/01/2016284.5287.9282286.7
06/02/2016282.2288282.2287.4
06/03/2016289.8289.8281.6283.6
06/06/2016284.5290.4281.4290
06/07/2016292292.7287.3290.4
06/08/2016288.9290.6285286.1
06/09/2016286286.7281.5286.7
06/10/2016283.6287.05278.5285
06/13/2016284.8286.7276.1277.3
06/14/2016285.3287.9260262.5
06/15/2016261.9269.8260265.6
06/16/2016259.7261.2254256.9
06/17/2016260.5265.1256.6265.1
06/20/2016267.4278.6261.2278.6
06/21/2016276.1279.6271.8279.3
06/22/2016278282.5273.9280.3
06/23/2016279.3290279.3286.2
06/24/2016250278247.6266.2
06/27/2016265.5265.5250.2250.2
06/28/2016256.6262.4251.7261.2
06/29/2016255.1255.6243.3254.7
06/30/2016255.5261.1251.7260.2
07/01/2016259.8263.2254.3261.2
07/04/2016260.9263.27250.1253.1
07/05/2016250.3255.3244.7251.7
07/06/2016246.2247.34236.4245
07/07/2016245257.26244.7251.5
07/08/2016249257.6247.2254.2
07/11/2016254.1264.1253.5261.8
07/12/2016261265.7256.7259
07/13/2016259.2264.5256.7261.2
07/14/2016262.5263.7258260.5
07/15/2016258.9259.3253.3258.8
07/18/2016256.5271.4256.5267
07/19/2016264264.43256.5258.4
07/20/2016261.3286.65258.7284.5
07/21/2016284.2285.8276.2283.2
07/22/2016284287.6280.6281.9
07/25/2016282.5296.5282.5289.6
07/26/2016287.3295.4287.3288.3
07/27/2016288.1296.8288.1292.4
07/28/2016285.7299.9285.7293
07/29/2016300.2300.2291.6293.2
08/01/2016299.5299.5289.6290
08/02/2016297.5297.5285.1290.2
08/03/2016284.8292.7284.8288.2
08/04/2016281.6294.8281.6291.8
08/05/2016293.8295.4289.8293.6
08/08/2016295.5303291.98293.8
08/09/2016291.6298.2291.6298.2
08/10/2016290.5300290.1298.6
08/11/2016305.5305.5293.8301.1
08/12/2016292.8310.6292.8302.7
08/15/2016301.8311296.6309
08/16/2016312.5312.5303.6306.1
08/17/2016307.5308.5300.6302.2
08/18/2016302304.8294304.3
08/19/2016304308303.2305
08/22/2016297.8304.4295.55300.1
08/23/2016306.5306.5299.3303.9
08/24/2016303.1307.2301.3306.9
08/25/2016311311298.4302.2
08/26/2016302.1306.8299.5306.5
08/30/2016305.6309.1303305.7
08/31/2016307308.2298.3304.8
09/01/2016311.7311.7303.1304.8
09/02/2016305.6312.6304.3310.3
09/05/2016314.7314.7304.5309.5
09/06/2016307.4312302.3306.5
09/07/2016305.7310.4305.7309
09/08/2016309.5310.8305.6308
09/09/2016306.2309.8300.4301.1
09/12/2016303.1306.4294.6300.8
09/13/2016299.6302.1297.8300.4
09/14/2016308.5308.5299.6301.8
09/15/2016319.2352316350
09/16/2016346.1356.8342.26350.2
09/19/2016350350344.1345
09/20/2016337.7348.9337.7343.2
09/21/2016345.5346.7343.03346.2
09/22/2016346349.8343.8344.9
09/23/2016347.3348.2341344.5
09/26/2016340.2346.6340341.5
09/27/2016343.8345.3338.5340.1
09/28/2016341.7349.8338.9341.2
09/29/2016345345.5340.3341.5
09/30/2016335.3342.5333.5339.5
10/03/2016332.8346.7332.8345.4
10/04/2016347.4367.2346.8352.4
10/05/2016353364.8351.8364.2
10/06/2016362.1371362.1363.5
10/07/2016361.4369.4359.9362.4
10/10/2016360.3368.6360.1362.8
10/11/2016363.2366.25360.4364
10/12/2016367.8381362.5371.2
10/13/2016370.6372.9364366.6
10/14/2016373.4374.3365.3367.2
10/17/2016362.9365.7359.65360.1
10/18/2016364.1374.3361.8369
10/19/2016372.1372.6365372
10/20/2016375.5376.27360.9362.7
10/21/2016366.2367360.4365.8
10/24/2016365.6371.4364.3369.1
10/25/2016371.7376.4367.7372.1
10/26/2016375.5375.5368.35372.2
10/27/2016376.6376.6362.1364.2
10/28/2016366.7386.4366.7381.6
10/31/2016374.1381.6371.7372.6
11/01/2016374.8374.8367.2370
11/02/2016367.6370.6366.4370.6
11/03/2016368.6374.5367.4370.2
11/04/2016370.1370.1358.8360
11/07/2016361.9367.3360.9361.8
11/08/2016364369.1362.4365
11/09/2016359.8365.5355.6365
11/10/2016368.1376.5364.3369.9
11/11/2016368.6371.7363.1366
11/14/2016369.3379.6366.5366.8
11/15/2016370.5372.1365365
11/16/2016374.4385.69371.1371.6
11/17/2016375.1375.1368370
11/18/2016386.2458.8386.2451.4
11/21/2016455.7476.7438439.4
11/22/2016444.4455.8442.3448.9
11/23/2016454.4456.2441.7442.1
11/24/2016450.2453.6437.1438.7
11/25/2016444.4453.5439.4444.5
11/28/2016452.5454.7441.4442.6
11/29/2016444.9457.4437.8443.4
11/30/2016446.2451.1442.5447.6
12/01/2016452.2452.3436.5441.2
12/02/2016450.6450.6433.2440
12/05/2016435.4450.2435.4448.5
12/06/2016449.4455.27447.1453.2
12/07/2016457.8463.2453.4458
12/08/2016463.1468.3461.4463
12/09/2016463.3466.8460.9466
12/12/2016471.3473.4464.7470.3
12/13/2016475.9483470.3475.3
12/14/2016481481469.8472.9
12/15/2016463.5476.9463.5473.8
12/16/2016473.5478.6468.7470.6
12/19/2016471.1473468.1469.9
12/20/2016464.5471.2464.5467.8
12/21/2016468.6469.7465.9467
12/22/2016467471.3464.9468.4
12/23/2016473.7473.7470.8471.3
12/28/2016480.5480.5470.76477.3
12/29/2016469.1476.9469.1473.9
12/30/2016473.2477467.76476.7