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
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 580.1488
CLOSE 579.966
Low
LOW 464.17
High
HIGH 713.32
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2017 | 484.6 | 486 | 473.6 | 483 |
| 01/04/2017 | 490.9 | 490.9 | 478.2 | 479.7 |
| 01/05/2017 | 480.4 | 486 | 474.92 | 480.6 |
| 01/06/2017 | 480.5 | 480.5 | 467.2 | 475.1 |
| 01/09/2017 | 475 | 490.7 | 474.07 | 485.7 |
| 01/10/2017 | 485.4 | 505 | 484.7 | 494.7 |
| 01/11/2017 | 496.2 | 497.8 | 489.4 | 495.9 |
| 01/12/2017 | 492.5 | 493.3 | 481.9 | 483.1 |
| 01/13/2017 | 484.6 | 486.6 | 479.3 | 484.6 |
| 01/16/2017 | 481.1 | 488.4 | 480.4 | 481.8 |
| 01/17/2017 | 483 | 485.4 | 475.4 | 481.5 |
| 01/18/2017 | 486.3 | 486.9 | 480 | 482.3 |
| 01/19/2017 | 478.7 | 486.1 | 476.5 | 482.9 |
| 01/20/2017 | 484.3 | 484.3 | 478 | 479.9 |
| 01/23/2017 | 487.2 | 487.2 | 475.13 | 477.9 |
| 01/24/2017 | 478 | 479.6 | 473.3 | 476.7 |
| 01/25/2017 | 486.3 | 508.5 | 481.5 | 484.9 |
| 01/26/2017 | 488.4 | 488.9 | 477.3 | 483.2 |
| 01/27/2017 | 487.6 | 488.7 | 482.5 | 483.8 |
| 01/30/2017 | 484.6 | 493.1 | 482 | 485 |
| 01/31/2017 | 486.9 | 493.5 | 483.5 | 484.8 |
| 02/01/2017 | 488 | 491.2 | 483.1 | 491.2 |
| 02/02/2017 | 490.7 | 492.2 | 487.1 | 489 |
| 02/03/2017 | 493.8 | 495.5 | 488.5 | 492.1 |
| 02/06/2017 | 492.8 | 494.3 | 484.1 | 488.4 |
| 02/07/2017 | 486 | 497.3 | 485.8 | 489.9 |
| 02/08/2017 | 491.5 | 497.75 | 483.93 | 488.4 |
| 02/09/2017 | 489.7 | 508.5 | 484 | 504 |
| 02/10/2017 | 511 | 518.88 | 464.17 | 475.5 |
| 02/13/2017 | 478.9 | 483.7 | 476.7 | 483.1 |
| 02/14/2017 | 483.7 | 483.7 | 475.4 | 480.5 |
| 02/15/2017 | 481.6 | 488 | 478.4 | 488 |
| 02/16/2017 | 484.4 | 497 | 484.4 | 494.9 |
| 02/17/2017 | 498.1 | 500.5 | 493.1 | 495.1 |
| 02/20/2017 | 496.5 | 496.8 | 486.4 | 494.3 |
| 02/21/2017 | 486.3 | 495.4 | 486.3 | 491.3 |
| 02/22/2017 | 493.3 | 497.1 | 482.4 | 483.6 |
| 02/23/2017 | 481.3 | 486.3 | 479.1 | 480 |
| 02/24/2017 | 479.8 | 481.5 | 468 | 475.6 |
| 02/27/2017 | 480.2 | 482.6 | 469.8 | 471.1 |
| 02/28/2017 | 474.8 | 477.2 | 466.8 | 475.2 |
| 03/01/2017 | 480.3 | 483.9 | 471.9 | 479 |
| 03/02/2017 | 480.8 | 485.67 | 476.3 | 478.4 |
| 03/03/2017 | 474.4 | 481.6 | 471.3 | 480 |
| 03/06/2017 | 477.9 | 480.4 | 472.7 | 475.3 |
| 03/07/2017 | 477 | 488.2 | 470.9 | 485.4 |
| 03/08/2017 | 486.1 | 492.6 | 483 | 485.8 |
| 03/09/2017 | 486.4 | 486.4 | 475 | 477.9 |
| 03/10/2017 | 480.1 | 486.4 | 478.9 | 483.8 |
| 03/13/2017 | 473.2 | 488.3 | 473.2 | 486.1 |
| 03/14/2017 | 484 | 492.2 | 483.4 | 491 |
| 03/15/2017 | 493.8 | 495.8 | 487.5 | 487.5 |
| 03/16/2017 | 491.3 | 496.3 | 486.3 | 495 |
| 03/17/2017 | 491.3 | 495.4 | 477.4 | 477.4 |
| 03/20/2017 | 478.6 | 488.7 | 474.78 | 487.3 |
| 03/21/2017 | 491.5 | 491.5 | 479.5 | 479.8 |
| 03/22/2017 | 481.5 | 481.5 | 467.9 | 471.2 |
| 03/23/2017 | 471 | 484 | 470.6 | 483.4 |
| 03/24/2017 | 482.7 | 484.2 | 474.1 | 475.6 |
| 03/27/2017 | 471.7 | 481.2 | 471.7 | 474.5 |
| 03/28/2017 | 472.3 | 482 | 472.3 | 481.3 |
| 03/29/2017 | 478.9 | 482.4 | 476 | 478.7 |
| 03/30/2017 | 480.7 | 483.9 | 477 | 481.2 |
| 03/31/2017 | 482.6 | 482.6 | 473.3 | 473.4 |
| 04/03/2017 | 477.6 | 477.6 | 471.8 | 471.8 |
| 04/04/2017 | 474.9 | 481.6 | 472.1 | 474.5 |
| 04/05/2017 | 479.3 | 481.1 | 474.4 | 479.4 |
| 04/06/2017 | 480.6 | 499.1 | 480.6 | 487.3 |
| 04/07/2017 | 490 | 493.8 | 484.8 | 493.3 |
| 04/10/2017 | 492.5 | 497.5 | 491.4 | 496.9 |
| 04/11/2017 | 494.8 | 497.3 | 490.1 | 492.1 |
| 04/12/2017 | 492.4 | 508 | 492.4 | 505.5 |
| 04/13/2017 | 507.5 | 510.5 | 499.5 | 504.5 |
| 04/18/2017 | 504 | 507 | 498.6 | 500.5 |
| 04/19/2017 | 499.4 | 507.5 | 497.5 | 501 |
| 04/20/2017 | 501.5 | 503.5 | 495.3 | 502.5 |
| 04/21/2017 | 502.5 | 506 | 501 | 503 |
| 04/24/2017 | 508 | 515.22 | 508 | 514 |
| 04/25/2017 | 517 | 519 | 511.5 | 514 |
| 04/26/2017 | 512 | 518 | 509 | 517.5 |
| 04/27/2017 | 513.5 | 519.5 | 513.5 | 517 |
| 04/28/2017 | 515 | 519.5 | 514.5 | 519 |
| 05/02/2017 | 522 | 533.5 | 522 | 533.5 |
| 05/03/2017 | 531.5 | 533 | 527 | 530 |
| 05/04/2017 | 532 | 534.5 | 528.25 | 533 |
| 05/05/2017 | 530.5 | 536 | 530.5 | 536 |
| 05/08/2017 | 538 | 541.5 | 531.5 | 535.5 |
| 05/09/2017 | 538.5 | 542.75 | 534.98 | 540 |
| 05/10/2017 | 540.5 | 542.22 | 533.5 | 535 |
| 05/11/2017 | 536 | 543.88 | 535 | 538.5 |
| 05/12/2017 | 536 | 539.5 | 534 | 537 |
| 05/15/2017 | 536 | 539.5 | 536 | 536 |
| 05/16/2017 | 535.5 | 542.5 | 535.5 | 541.5 |
| 05/17/2017 | 539.5 | 545.5 | 531.5 | 533.5 |
| 05/18/2017 | 531.5 | 536.5 | 519.5 | 533 |
| 05/19/2017 | 531 | 540.5 | 531 | 536 |
| 05/22/2017 | 536 | 540 | 533 | 538.5 |
| 05/23/2017 | 548 | 562 | 543 | 547.5 |
| 05/24/2017 | 548 | 561.5 | 547 | 559.5 |
| 05/25/2017 | 560.5 | 574 | 558 | 573 |
| 05/26/2017 | 574.5 | 580.18 | 563.5 | 579.5 |
| 05/30/2017 | 575 | 588.46 | 575 | 584 |
| 05/31/2017 | 585 | 588.76 | 580 | 586.5 |
| 06/01/2017 | 588.5 | 600.69 | 588.5 | 596 |
| 06/02/2017 | 600 | 603.5 | 596 | 603 |
| 06/05/2017 | 604 | 605 | 595.5 | 599.5 |
| 06/06/2017 | 599 | 602.54 | 593 | 597.5 |
| 06/07/2017 | 599.5 | 605 | 597 | 602 |
| 06/08/2017 | 603 | 604 | 593 | 601.5 |
| 06/09/2017 | 602.5 | 605.5 | 594.5 | 602 |
| 06/12/2017 | 602 | 611.86 | 595.5 | 602 |
| 06/13/2017 | 604.5 | 605.5 | 597 | 605.5 |
| 06/14/2017 | 607 | 619 | 606 | 606.5 |
| 06/15/2017 | 600 | 601.5 | 583 | 589 |
| 06/16/2017 | 592 | 607 | 591.5 | 599.5 |
| 06/19/2017 | 604 | 607 | 589 | 597.5 |
| 06/20/2017 | 598.5 | 601.5 | 582.5 | 583 |
| 06/21/2017 | 581 | 592.5 | 577 | 590 |
| 06/22/2017 | 590.5 | 590.5 | 584.75 | 586 |
| 06/23/2017 | 586 | 589.16 | 583.28 | 585.5 |
| 06/26/2017 | 582.5 | 601.3 | 582.5 | 594.21 |
| 06/27/2017 | 591.5 | 591.5 | 578.5 | 585.01 |
| 06/28/2017 | 580.5 | 587.5 | 571.5 | 585.5 |
| 06/29/2017 | 587.5 | 587.83 | 571.5 | 573 |
| 06/30/2017 | 573 | 580.5 | 568.5 | 577 |
| 07/03/2017 | 589.5 | 602 | 585 | 599 |
| 07/04/2017 | 598 | 601.5 | 594.5 | 594.5 |
| 07/05/2017 | 597.5 | 604 | 596.5 | 603.5 |
| 07/06/2017 | 606 | 608.5 | 595.5 | 601.5 |
| 07/07/2017 | 602 | 607 | 599 | 605.5 |
| 07/10/2017 | 608.5 | 618 | 606 | 607 |
| 07/11/2017 | 608.5 | 613.5 | 607.5 | 608.5 |
| 07/12/2017 | 610.5 | 610.5 | 600 | 606 |
| 07/13/2017 | 607 | 615 | 602.5 | 608.5 |
| 07/14/2017 | 609 | 610.5 | 601.5 | 605 |
| 07/17/2017 | 607.5 | 607.5 | 600 | 605 |
| 07/18/2017 | 605.5 | 611.05 | 600 | 611 |
| 07/19/2017 | 616.5 | 639.5 | 613 | 621.5 |
| 07/20/2017 | 623.5 | 631.5 | 622 | 623.5 |
| 07/21/2017 | 623 | 627.5 | 618 | 622.5 |
| 07/24/2017 | 621 | 622 | 611 | 616 |
| 07/25/2017 | 618 | 625 | 616.5 | 620.5 |
| 07/26/2017 | 622 | 626 | 619.34 | 625 |
| 07/27/2017 | 624 | 638 | 619.5 | 626.5 |
| 07/28/2017 | 622.5 | 623.72 | 616 | 619.5 |
| 07/31/2017 | 620.5 | 626 | 619.5 | 620 |
| 08/01/2017 | 622 | 632.5 | 617.5 | 626.5 |
| 08/02/2017 | 629.5 | 631.5 | 616.5 | 629 |
| 08/03/2017 | 632 | 633 | 624 | 629.5 |
| 08/04/2017 | 630 | 637.5 | 624 | 633 |
| 08/07/2017 | 636 | 644.5 | 629 | 639 |
| 08/08/2017 | 639.5 | 643.38 | 635 | 637 |
| 08/09/2017 | 636 | 641.29 | 621 | 631.5 |
| 08/10/2017 | 633 | 635.82 | 619.5 | 621.5 |
| 08/11/2017 | 614.5 | 621.5 | 604.11 | 617 |
| 08/14/2017 | 617 | 627.5 | 615.26 | 624.5 |
| 08/15/2017 | 628.5 | 633 | 621.5 | 625 |
| 08/16/2017 | 627.5 | 640 | 627.5 | 636 |
| 08/17/2017 | 636.5 | 638.5 | 631 | 632 |
| 08/18/2017 | 631.5 | 635.5 | 628 | 631 |
| 08/21/2017 | 631 | 634 | 624.58 | 628.5 |
| 08/22/2017 | 631.5 | 642 | 631 | 638.5 |
| 08/23/2017 | 636 | 639.5 | 631 | 638 |
| 08/24/2017 | 637 | 641.5 | 636 | 637.5 |
| 08/25/2017 | 637.5 | 640.5 | 630.92 | 633 |
| 08/29/2017 | 633.5 | 633.5 | 621.5 | 626 |
| 08/30/2017 | 632 | 639 | 628 | 637 |
| 08/31/2017 | 639.5 | 652 | 630.5 | 632.5 |
| 09/01/2017 | 635.5 | 641.5 | 635.5 | 639.5 |
| 09/04/2017 | 637.5 | 638.5 | 626 | 632 |
| 09/05/2017 | 626.5 | 641.02 | 626.5 | 628 |
| 09/06/2017 | 626.5 | 628.5 | 619.5 | 622 |
| 09/07/2017 | 625 | 629.5 | 620.5 | 625.5 |
| 09/08/2017 | 624 | 634 | 624 | 627.5 |
| 09/11/2017 | 631 | 645 | 627.44 | 644 |
| 09/12/2017 | 646 | 652.81 | 644 | 644.5 |
| 09/13/2017 | 644 | 646.38 | 634.5 | 636 |
| 09/14/2017 | 637 | 643.44 | 630.5 | 633 |
| 09/15/2017 | 631 | 633 | 586.5 | 614.5 |
| 09/18/2017 | 618.5 | 626.5 | 616.5 | 625 |
| 09/19/2017 | 625 | 631 | 619 | 626 |
| 09/20/2017 | 624.5 | 628 | 622 | 623.5 |
| 09/21/2017 | 623 | 624.5 | 617.5 | 618.5 |
| 09/22/2017 | 618.5 | 620.5 | 608.5 | 620 |
| 09/25/2017 | 615.5 | 625 | 615.5 | 621 |
| 09/26/2017 | 624 | 624 | 613.5 | 617.5 |
| 09/27/2017 | 621.5 | 621.9 | 611.5 | 618.5 |
| 09/28/2017 | 621 | 622 | 616.5 | 619.5 |
| 09/29/2017 | 620 | 621.5 | 617 | 621 |
| 10/02/2017 | 622 | 643 | 621 | 638.5 |
| 10/03/2017 | 644 | 678.5 | 636.5 | 673 |
| 10/04/2017 | 674.5 | 684 | 670 | 679.5 |
| 10/05/2017 | 678 | 685.5 | 677.5 | 682.5 |
| 10/06/2017 | 683 | 688.5 | 678 | 688 |
| 10/09/2017 | 688.5 | 694 | 687.99 | 694 |
| 10/10/2017 | 696 | 703 | 693.5 | 698.5 |
| 10/11/2017 | 701 | 702.5 | 694.5 | 701 |
| 10/12/2017 | 702 | 709 | 701 | 709 |
| 10/13/2017 | 705 | 713.32 | 694.33 | 700.5 |
| 10/16/2017 | 698.5 | 707.5 | 696 | 700.5 |
| 10/17/2017 | 704 | 707.36 | 694.5 | 700.5 |
| 10/18/2017 | 701.5 | 705.5 | 699 | 703 |
| 10/19/2017 | 699 | 701.5 | 695.5 | 701 |
| 10/20/2017 | 710 | 710 | 699.5 | 704 |
| 10/23/2017 | 707 | 707 | 694 | 697.5 |
| 10/24/2017 | 697.5 | 699 | 691.5 | 694 |
| 10/25/2017 | 695.5 | 704 | 692.5 | 701 |
| 10/26/2017 | 700 | 707.5 | 698 | 704.5 |
| 10/27/2017 | 709 | 710 | 698 | 704 |
| 10/30/2017 | 699 | 713.05 | 699 | 704.5 |
| 10/31/2017 | 700 | 708 | 690.66 | 694.5 |
| 11/01/2017 | 696.5 | 703 | 692.5 | 698.5 |
| 11/02/2017 | 695.5 | 700 | 694 | 697.5 |
| 11/03/2017 | 698 | 711.5 | 698 | 709 |
| 11/06/2017 | 710.5 | 710.5 | 701 | 701 |
| 11/07/2017 | 707 | 707 | 697.5 | 698 |
| 11/08/2017 | 697 | 703 | 695 | 697.5 |
| 11/09/2017 | 698 | 702.5 | 692 | 692.5 |
| 11/10/2017 | 691.5 | 697.46 | 690 | 691 |
| 11/13/2017 | 693 | 695 | 681.5 | 687 |
| 11/14/2017 | 693.5 | 695.5 | 662 | 662 |
| 11/15/2017 | 662 | 671.5 | 652 | 657.5 |
| 11/16/2017 | 658.5 | 659 | 646.62 | 656.5 |
| 11/17/2017 | 654 | 658.95 | 647.5 | 652 |
| 11/20/2017 | 651.5 | 659 | 649.5 | 656.5 |
| 11/21/2017 | 656 | 662 | 652 | 661.5 |
| 11/22/2017 | 663 | 667.5 | 656 | 657.5 |
| 11/23/2017 | 658 | 662 | 654 | 655 |
| 11/24/2017 | 653 | 656 | 649.5 | 652.5 |
| 11/27/2017 | 655 | 661.5 | 649.5 | 650.5 |
| 11/28/2017 | 650.5 | 654.5 | 648.5 | 653 |
| 11/29/2017 | 653 | 663.5 | 636 | 636.5 |
| 11/30/2017 | 633 | 637 | 622.5 | 631 |
| 12/01/2017 | 628.5 | 630.5 | 616 | 616 |
| 12/04/2017 | 624 | 634.5 | 622 | 631 |
| 12/05/2017 | 630 | 632 | 618.5 | 621 |
| 12/06/2017 | 627.5 | 628.5 | 617 | 618.5 |
| 12/07/2017 | 620.5 | 633 | 612.5 | 616.5 |
| 12/08/2017 | 616.5 | 622.5 | 616 | 621 |
| 12/11/2017 | 621.5 | 621.5 | 614.5 | 620.5 |
| 12/12/2017 | 622.5 | 622.5 | 612 | 618 |
| 12/13/2017 | 619 | 619 | 612 | 615.6 |
| 12/14/2017 | 612.5 | 615.5 | 606.5 | 609.5 |
| 12/15/2017 | 610.5 | 611 | 604.5 | 610 |
| 12/18/2017 | 613.5 | 621 | 612 | 617 |
| 12/19/2017 | 618.5 | 625.5 | 617.5 | 623.5 |
| 12/20/2017 | 624.5 | 629 | 615 | 616 |
| 12/21/2017 | 616 | 621.5 | 611.5 | 621.5 |
| 12/22/2017 | 620 | 624.5 | 619 | 619.5 |
| 12/27/2017 | 620 | 625 | 618 | 623 |
| 12/28/2017 | 625 | 626.5 | 618 | 620 |
| 12/29/2017 | 618.5 | 632.5 | 617 | 626.5 |