View all historic Data / RNS / Geo Data / Pricing for your share.

RBS


Please wait for the page to load as the chart/geo data takes a little longer to pull in.
Near Real Time Share Prices for: RBS

Todays Individual Trades (Full List) for: RBS

Previous (whole) months data:

Last 60 trading days

( Click on the date for pop out list of trades, this month data only )

Date Trades Volume Trade(Min) Trade(Max) Price(Min) Price(Max)
19-04-2018 160 281,048 1 17,874 2.7 271.97
18-04-2018 249 520,603 1 62,558 2.7 271.75
17-04-2018 157 388,975 2 115,867 2.64 268.37
16-04-2018 154 276,318 1 25,000 2.64 265.8
13-04-2018 179 364,163 3 50,000 2.64 267.44
12-04-2018 146 1,963,478 6 1,504,303 2.64 265.53
11-04-2018 157 462,906 6 45,465 2.63 264.93
10-04-2018 158 502,887 8 100,000 2.6 264.4
09-04-2018 176 416,625 4 182,362 2.61 263.65
06-04-2018 166 369,276 2 31,030 2.6 262.3
05-04-2018 228 699,386 5 116,758 2.58 262.35
04-04-2018 249 548,662 1 90,000 2.55 258.78
03-04-2018 319 348,950 2 21,782 2.56 259.43
02-04-2018 1 0 0 0 0 0
30-03-2018 1 0 0 0 0 0
29-03-2018 223 390,515 19 23,314 2.58 261.25
28-03-2018 197 777,579 5 120,511 2.55 257.03
27-03-2018 176 313,570 4 38,067 2.58 261.93
26-03-2018 229 449,047 1 21,926 2.58 261.4
23-03-2018 207 518,991 1 39,463 2.53 256.62
22-03-2018 171 363,903 1 30,000 2.56 260.83
21-03-2018 188 390,996 2 26,826 2.6 264.04
20-03-2018 209 454,907 5 25,000 2.58 264.85
19-03-2018 245 626,832 6 115,867 2.58 262.65
16-03-2018 154 300,997 3 39,990 2.58 262.03
15-03-2018 201 745,121 2 400,000 2.55 261
14-03-2018 170 503,915 5 33,027 2.58 260.77
13-03-2018 149 623,245 3 100,000 2.6 264.5
12-03-2018 201 742,548 4 132,060 2.62 263.68
09-03-2018 207 635,108 5 60,724 2.6 263.5
08-03-2018 376 1,538,388 4 107,372 2.6 264.15
07-03-2018 164 474,735 10 163,800 2.59 261.73
06-03-2018 145 636,825 5 181,110 2.61 264.44
05-03-2018 190 8,377,323 2 8,000,000 2.58 262.4
02-03-2018 237 801,879 4 75,113 2.58 264.18
01-03-2018 191 411,246 2 35,807 2.64 267.1
28-02-2018 168 1,383,095 1 243,000 2.68 270.1
27-02-2018 173 852,054 1 107,788 2.69 271.45
26-02-2018 249 1,631,282 2 354,000 2.68 271.9
23-02-2018 543 1,947,742 1 283,500 2.69 279.82
22-02-2018 195 1,738,896 3 283,500 2.78 282.8
21-02-2018 182 1,602,197 2 202,988 2.73 278.3
20-02-2018 132 208,772 5 38,721 2.74 276.95
19-02-2018 164 372,927 4 54,387 2.76 276.85
16-02-2018 121 260,537 4 33,500 2.74 277.35
15-02-2018 108 241,689 5 35,000 2.75 279.86
14-02-2018 115 557,973 4 339,718 2.75 277.6
13-02-2018 123 1,687,164 1 283,080 2.76 279.2
12-02-2018 178 311,697 2 18,331 2.76 282.39
09-02-2018 164 537,618 1 50,000 2.74 283.69
08-02-2018 153 267,693 6 30,000 2.77 288.17
07-02-2018 192 3,711,596 11 3,170,000 2.73 283.01
06-02-2018 350 3,543,341 1 1,300,000 2.73 280.5
05-02-2018 236 674,909 1 286,893 2.81 286.89
02-02-2018 250 459,959 2 33,027 2.85 287.97
01-02-2018 138 446,290 5 103,859 2.86 291.6
31-01-2018 202 752,072 3 120,007 2.88 291.8
30-01-2018 263 648,688 7 52,000 2.92 297.9
29-01-2018 224 359,585 1 102,406 3 302.8
26-01-2018 336 2,595,231 2 1,900,000 2.99 304.13

RNS DATA:

Sentiment: (polarity, subjectivity ) where polarity is within the range [-1.0, 1.0]

Subjectivity is within the range [0.0, 1.0]

Where 0.0 is very objective and 1.0 is very subjective.

Finding words and phrases it can assign polarity and subjectivity for the RNS.

Natural Language

Date Company Subject Polarity Subjectivity
17-04-2018 Royal Bk Scot.Grp. (RBS) Allotment and Issue of New Ordinary Shares -0.0424 0.4607
17-04-2018 Royal Bk Scot.Grp. (RBS) MoU with Pension Trustee on ring-fencing alignment 0.0466 0.3399
13-04-2018 Royal Bk Scot.Grp. (RBS) Block listing Interim Review -0.0224 0.1613
05-04-2018 Royal Bk Scot.Grp. (RBS) Update on ring-fencing plans 0.0455 0.3413
05-04-2018 Royal Bk Scot.Grp. (RBS) RBS notes credit ratings action by Moody's 0.0613 0.306
03-04-2018 Royal Bk Scot.Grp. (RBS) FILING OF ANNUAL REPORT ON FORM 20-F WITH US SEC 0.1082 0.4137
29-03-2018 Royal Bk Scot.Grp. (RBS) Total Voting Rights 0.0138 0.2091
29-03-2018 Royal Bk Scot.Grp. (RBS) Director/PDMR Shareholding 0.0583 0.2574
27-03-2018 Royal Bk Scot.Grp. (RBS) Recommended Cash Offer for Freeagent Holdings PLC 0.0505 0.4281
26-03-2018 Royal Bk Scot.Grp. (RBS) Additional Listing 0.0027 0.4497
23-03-2018 Royal Bk Scot.Grp. (RBS) Publication of Suppl.Prospcts 0.161 0.4465
22-03-2018 Royal Bk Scot.Grp. (RBS) Update on ring fencing plans 0.0915 0.3842
20-03-2018 Royal Bk Scot.Grp. (RBS) Morgan Stanley European Financials Conference 0.1328 0.4051
16-03-2018 Royal Bk Scot.Grp. (RBS) Publication of Final Terms 0.0774 0.5525
08-03-2018 Royal Bk Scot.Grp. (RBS) Director/PDMR Shareholding 0.0266 0.2246
01-03-2018 Royal Bk Scot.Grp. (RBS) Dividend Declaration 0.0781 0.3684
01-03-2018 Royal Bk Scot.Grp. (RBS) Director/PDMR Shareholding 0.0229 0.2078
28-02-2018 Royal Bk Scot.Grp. (RBS) Publication of Final Terms 0.0607 0.6065
28-02-2018 Royal Bk Scot.Grp. (RBS) Total Voting Rights 0.0138 0.2091
28-02-2018 Royal Bk Scot.Grp. (RBS) Additional Listing 0.023 0.4526
23-02-2018 Royal Bk Scot.Grp. (RBS) Publication of Suppl.Prospcts 0.161 0.4465
23-02-2018 Royal Bk Scot.Grp. (RBS) Directorate Change 0.2824 0.4765
23-02-2018 Royal Bk Scot.Grp. (RBS) Annual Financial Report 0.0544 0.3823
23-02-2018 Royal Bk Scot.Grp. (RBS) Final Results -0.0314 0.3886
31-01-2018 Royal Bk Scot.Grp. (RBS) Total Voting Rights 0.0138 0.2091
29-01-2018 Royal Bk Scot.Grp. (RBS) Director/PDMR Shareholding 0.0564 0.2526
03-01-2018 Royal Bk Scot.Grp. (RBS) Publication of Suppl.Prospcts 0.1511 0.4386
29-12-2017 Royal Bk Scot.Grp. (RBS) Director/PDMR Shareholding 0.1216 0.4293
29-12-2017 Royal Bk Scot.Grp. (RBS) Total Voting Rights 0.0138 0.2091
21-12-2017 Royal Bk Scot.Grp. (RBS) Segmental Reporting Restatement Document -0.07 0.3903
21-12-2017 Royal Bk Scot.Grp. (RBS) Directorate Change 0.1553 0.3837
07-12-2017 Royal Bk Scot.Grp. (RBS) Publication of a Prospectus 0.161 0.4465
30-11-2017 Royal Bk Scot.Grp. (RBS) Total Voting Rights 0.0138 0.2091
28-11-2017 Royal Bk Scot.Grp. (RBS) 2017 Bank of England Stress Test Results 0.0023 0.3318
23-11-2017 Royal Bk Scot.Grp. (RBS) Dividend Declaration 0.058 0.339
21-11-2017 Royal Bk Scot.Grp. (RBS) Update on Ring-Fencing Plans 0.0889 0.3792
08-11-2017 Royal Bk Scot.Grp. (RBS) Director/PDMR Shareholding 0.051 0.2403
31-10-2017 Royal Bk Scot.Grp. (RBS) Total Voting Rights 0.0138 0.2091
27-10-2017 Royal Bk Scot.Grp. (RBS) Publication of Suppl.Prospcts 0.161 0.4465
27-10-2017 Royal Bk Scot.Grp. (RBS) Q3 2017 Interim Management Statement -0.0528 0.3969
24-10-2017 Royal Bk Scot.Grp. (RBS) Disposal of shareholdings in Euroclear plc 0.0205 0.3583
10-10-2017 Royal Bk Scot.Grp. (RBS) Notices of Redemption 0.0987 0.418
05-10-2017 Royal Bk Scot.Grp. (RBS) Block listing Interim Review -0.0323 0.1561
29-09-2017 Royal Bk Scot.Grp. (RBS) Total Voting Rights 0.0138 0.2091
29-09-2017 Royal Bk Scot.Grp. (RBS) The Royal Bank of Scotland N.V. Interim Results -0.0078 0.394
27-09-2017 Royal Bk Scot.Grp. (RBS) Allotment and Issue of New Ordinary Shares -0.0552 0.4525
26-09-2017 Royal Bk Scot.Grp. (RBS) Bank of America Merrill Lynch Conference 0.1527 0.4658
18-09-2017 Royal Bk Scot.Grp. (RBS) EC formally approves Alternative Remedies Package 0.0304 0.3397

Chart / MACD/ RSI / BOLL & VOL

Search Trends

Countries showing interest

Near realtime Share prices & Historic Trading Data - AIM - LSE

Pumpedordumped cannot be held responsible for any loss due to incorrect information found here. All information is provided free of charge, 'as-is', and you use it at your own risk. Thankyou.

www.pumpedordumped.com