Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Royal Bank of Scotland Share Price (RBS)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 244.60on 18-07-2018 at 16:30:00
Change 0.70 0.29%
Buy 244.70
Sell 244.60
Buy / Sell RBS Shares
Last Trade: Sell 644 at 244.10p
Day's Volume: 6,746,637
Last Close: 243.90p
Open: 244.90p
ISIN: GB00B7T77214
Day's Range 242.60p - 244.90p
52wk Range: 239.60p - 304.20p
Market Capitalisation: £29,414m
VWAP: 244.233p
Shares in Issue: 12,025m

Recent Trades History Royal Bank of Scotland (RBS)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*644244.10Automatic Execution
14:22:14 - 18-Jul-18
Sell*400244.10Automatic Execution
14:22:14 - 18-Jul-18
Sell*2,114244.10Automatic Execution
14:21:55 - 18-Jul-18
Buy*1,000244.10Automatic Execution
14:21:54 - 18-Jul-18
Sell*1,900244.10Automatic Execution
14:21:54 - 18-Jul-18
Buy*1,500244.10Automatic Execution
14:21:54 - 18-Jul-18
Buy*1,000244.10Automatic Execution
14:21:54 - 18-Jul-18
Buy*1,000244.10Automatic Execution
14:21:54 - 18-Jul-18
Sell*395244.00Automatic Execution
14:21:54 - 18-Jul-18
Sell*11,767244.10Automatic Execution
14:21:54 - 18-Jul-18

Share Price History for Royal Bank of Scotland

Time period:
Date Open High Low Close Volume
17th Jul 2018 (Tue)244.00245.60242.30243.7018,746,312
16th Jul 2018 (Mon)245.90247.30242.80245.7015,311,209
13th Jul 2018 (Fri)246.80248.10244.50245.9020,078,498
12th Jul 2018 (Thu)245.30247.40243.70245.0018,323,244
11th Jul 2018 (Wed)244.00245.20240.00244.6029,128,032
10th Jul 2018 (Tue)250.40251.00243.90250.3018,067,172
9th Jul 2018 (Mon)248.90251.00247.800.0018,067,744
6th Jul 2018 (Fri)250.00251.70246.200.0016,651,305
5th Jul 2018 (Thu)251.20252.90248.800.0020,947,000
4th Jul 2018 (Wed)248.40251.20248.000.0012,361,414
3rd Jul 2018 (Tue)252.80253.00248.700.0024,142,364
2nd Jul 2018 (Mon)253.40254.30250.100.0014,366,572
29th Jun 2018 (Fri)256.70259.50255.40254.6022,165,961
28th Jun 2018 (Thu)252.80255.60251.90254.8016,751,152
27th Jun 2018 (Wed)257.60258.70252.10257.6024,783,734
26th Jun 2018 (Tue)258.90259.50256.80257.107,155,935
25th Jun 2018 (Mon)260.00261.40256.40261.5014,422,225
22nd Jun 2018 (Fri)259.30262.30255.20257.9018,874,711
21st Jun 2018 (Thu)259.30262.30255.20257.9018,874,711
20th Jun 2018 (Wed)260.00260.80257.20257.7014,858,163
19th Jun 2018 (Tue)252.60258.60251.10254.5029,101,082
18th Jun 2018 (Mon)253.80258.40252.10254.5020,071,204

RBS - Royal Bank of Scotland Investor Summary

Royal Bank of Scotland provide bank branching facilities with Natwest and the Ulster bank. There are around 700 branches in the UK. The parent company is the Royal Bank of Scotland group which is separate from the Edinburgh Bank of Scotland.

The company began as early as 1707 when investors in a failed Scottish company set up the Equivalent Society to protect the compensation that they claimed and received. By 1724 they had become the Equivalent Company, investing their money wisely in banking. They were soon competing with the Bank of Scotland (now part of Lloyds Banking Group) and were actually the first bank to offer an overdraft facility. In 1783 they opened the first two branch offices outside Edinburgh and Glasgow, which were quickly followed by other branches across Scotland.

By the nineteenth century the company was already pursuing mergers with other banks and acquired assets and liabilities of the Western bank in 1857 after its collapse. In 1864 they acquired the Dundee Banking Company and by 1910 they had 158 branches. In 1968 they merged with the National Commercial Bank of Scotland to become the largest clearing bank in Scotland.

The financial crisis of 2008 caused devastation to many banks and related businesses. However HM Treasury bought 5 Billion in RBS preferred shares levering its value. RBS will pay back 600 million per annum. HM Treasury also underwrote a 15 Billion share issue for the bank so the British Public gained a 58% stake in the company. While shares are currently low due to the crisis with the assistance they have received, RBS look set to recover and quickly increase share value. RBS- a shrewd investor bank.

News about Royal Bank of Scotland (RBS)

Talk Talk and Royal Mail Post Strong Earnings

News - Wednesday, July 18, 2018

The FTSE 100 and FTSE 250 climbed on Tuesday, with encouraging results flowing in from several companies including Royal Mail and TalkTalk. The mood was dampened, however, by ongoing uncertainty over Brexit....

FTSE Strong In Run Up to Royal Wedding

News - Wednesday, May 30, 2018

With the nation focused firmly on the royal wedding, the FTSE 100 performed well, ending the week at a 1.2 percent return, outperforming the wider markets....

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered