Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

RS Group (RS1) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 6,746 624.00p Ordinary
 12:35:51 - 31-Dec-25
Buy* 3,259 624.00p Automatic Execution
 12:35:15 - 31-Dec-25
Buy* 3 624.00p Automatic Execution
 12:35:15 - 31-Dec-25
Buy* 220,877 624.00p Suspected BUY Trade
 12:35:15 - 31-Dec-25
Sell* 11 623.00p Automatic Execution
 12:29:49 - 31-Dec-25
Buy* 484 624.00p SI Trade
 12:29:41 - 31-Dec-25
Sell* 136 623.50p Automatic Execution
 12:29:09 - 31-Dec-25
Sell* 32 623.50p Automatic Execution
 12:29:01 - 31-Dec-25
Buy* 132 624.00p Automatic Execution
 12:11:04 - 31-Dec-25
Buy* 25 624.00p Automatic Execution
 12:11:04 - 31-Dec-25
Buy* 256 624.00p Automatic Execution
 12:11:04 - 31-Dec-25
Buy* 79 624.00p SI Trade
 12:11:00 - 31-Dec-25
Sell* 268 623.50p Automatic Execution
 11:47:07 - 31-Dec-25
Sell* 34 624.00p Automatic Execution
 11:46:24 - 31-Dec-25
Sell* 29 624.00p Automatic Execution
 11:46:24 - 31-Dec-25
Sell* 249 624.00p Automatic Execution
 11:46:24 - 31-Dec-25
Sell* 166 624.00p Automatic Execution
 11:46:24 - 31-Dec-25
Sell* 83 624.00p Automatic Execution
 11:46:24 - 31-Dec-25
Sell* 227 624.50p Automatic Execution
 11:37:53 - 31-Dec-25
Buy* 27 625.00p Automatic Execution
 11:37:53 - 31-Dec-25
Buy* 12 625.00p Automatic Execution
 11:37:53 - 31-Dec-25
Buy* 404 625.00p Automatic Execution
 11:37:53 - 31-Dec-25
Sell* 86 624.50p Automatic Execution
 11:37:53 - 31-Dec-25
Buy* 45 625.00p Automatic Execution
 11:37:53 - 31-Dec-25
Buy* 256 625.00p Automatic Execution
 11:37:53 - 31-Dec-25
Buy* 312 625.00p Automatic Execution
 11:37:53 - 31-Dec-25
Unknown* 0 625.00p SI Trade
 11:30:55 - 31-Dec-25
Buy* 236 624.50p Automatic Execution
 11:30:46 - 31-Dec-25
Buy* 31 624.50p Automatic Execution
 11:30:46 - 31-Dec-25
Buy* 121 624.50p Automatic Execution
 11:30:46 - 31-Dec-25
Buy* 16 624.50p Automatic Execution
 11:30:46 - 31-Dec-25
Sell* 181 624.00p Automatic Execution
 11:28:10 - 31-Dec-25
Sell* 51 624.00p Automatic Execution
 11:28:10 - 31-Dec-25
Sell* 248 624.00p Automatic Execution
 11:28:10 - 31-Dec-25
Buy* 100 624.50p Automatic Execution
 11:28:00 - 31-Dec-25
Buy* 13 624.50p Automatic Execution
 11:28:00 - 31-Dec-25
Sell* 600 623.939p Negotiated Trade
 11:20:18 - 31-Dec-25
Buy* 58 624.00p Automatic Execution
 11:19:50 - 31-Dec-25
Buy* 18 624.00p Automatic Execution
 11:19:50 - 31-Dec-25
Buy* 39 624.00p Automatic Execution
 11:19:50 - 31-Dec-25
Buy* 234 624.00p Automatic Execution
 11:19:50 - 31-Dec-25
Sell* 61 623.00p Automatic Execution
 11:14:44 - 31-Dec-25
Buy* 561 623.50p SI Trade
 11:14:43 - 31-Dec-25
Buy* 280 624.00p Automatic Execution
 11:14:43 - 31-Dec-25
Buy* 103 624.00p Automatic Execution
 11:14:43 - 31-Dec-25
Buy* 216 624.00p Automatic Execution
 11:14:43 - 31-Dec-25
Sell* 25 623.50p Automatic Execution
 11:06:00 - 31-Dec-25
Sell* 12 623.50p Automatic Execution
 11:05:37 - 31-Dec-25
Sell* 12 623.50p Automatic Execution
 11:05:37 - 31-Dec-25
Buy* 1 624.50p SI Trade
 10:57:58 - 31-Dec-25
Sell* 50 624.00p Automatic Execution
 10:49:40 - 31-Dec-25
Sell* 69 624.00p Automatic Execution
 10:49:40 - 31-Dec-25
Sell* 507 624.00p Automatic Execution
 10:49:40 - 31-Dec-25
Sell* 19 624.00p Automatic Execution
 10:49:40 - 31-Dec-25
Unknown* 20 624.50p Negotiated Trade
OTC Trade
 10:36:32 - 31-Dec-25
Sell* 232 624.484p Ordinary
 10:35:47 - 31-Dec-25
Buy* 113 624.50p Automatic Execution
 10:31:20 - 31-Dec-25
Buy* 59 624.50p Automatic Execution
 10:31:20 - 31-Dec-25
Buy* 226 624.50p Automatic Execution
 10:31:20 - 31-Dec-25
Buy* 15 625.00p SI Trade
 10:22:34 - 31-Dec-25
Unknown* 0 625.00p SI Trade
 10:22:34 - 31-Dec-25
Sell* 213 624.50p Automatic Execution
 10:05:38 - 31-Dec-25
Sell* 14 624.50p Automatic Execution
 10:05:38 - 31-Dec-25
Buy* 17 625.00p Automatic Execution
 10:05:38 - 31-Dec-25
Buy* 15 624.50p Automatic Execution
 09:59:39 - 31-Dec-25
Buy* 226 624.50p Automatic Execution
 09:59:39 - 31-Dec-25
Sell* 39 624.00p Automatic Execution
 09:59:33 - 31-Dec-25
Sell* 350 624.00p Automatic Execution
 09:59:33 - 31-Dec-25
Sell* 24,081 624.275p Negotiated Trade
 09:59:32 - 31-Dec-25
Buy* 606 625.00p SI Trade
 09:57:02 - 31-Dec-25
Sell* 23 624.50p Automatic Execution
 09:57:02 - 31-Dec-25
Sell* 91 624.50p Automatic Execution
 09:57:02 - 31-Dec-25
Sell* 174 624.50p Automatic Execution
 09:57:02 - 31-Dec-25
Buy* 725 625.00p SI Trade
 09:54:49 - 31-Dec-25
Sell* 91 624.50p Automatic Execution
 09:54:49 - 31-Dec-25
Sell* 174 624.50p Automatic Execution
 09:54:49 - 31-Dec-25
Sell* 92 624.50p Automatic Execution
 09:54:49 - 31-Dec-25
Sell* 177 624.50p Automatic Execution
 09:54:49 - 31-Dec-25
Sell* 30 624.50p Automatic Execution
 09:54:44 - 31-Dec-25
Sell* 214 624.50p Automatic Execution
 09:54:44 - 31-Dec-25
Sell* 46 624.50p Automatic Execution
 09:54:44 - 31-Dec-25
Buy* 92 624.50p Automatic Execution
 09:53:42 - 31-Dec-25
Buy* 1 624.50p Automatic Execution
 09:53:42 - 31-Dec-25
Buy* 31 624.50p Automatic Execution
 09:53:42 - 31-Dec-25
Buy* 1,140 624.50p SI Trade
 09:53:38 - 31-Dec-25
Buy* 418 624.50p Automatic Execution
 09:53:38 - 31-Dec-25
Sell* 19 624.50p Automatic Execution
 09:53:12 - 31-Dec-25
Sell* 454 624.50p Automatic Execution
 09:53:12 - 31-Dec-25
Sell* 86 624.50p Automatic Execution
 09:53:12 - 31-Dec-25
Buy* 72 624.50p Automatic Execution
 09:53:02 - 31-Dec-25
Buy* 13 624.50p Automatic Execution
 09:53:02 - 31-Dec-25
Buy* 562 624.50p Automatic Execution
 09:53:02 - 31-Dec-25
Sell* 32 624.00p Automatic Execution
 09:43:25 - 31-Dec-25
Sell* 17 624.00p Automatic Execution
 09:43:25 - 31-Dec-25
Sell* 83 624.00p Automatic Execution
 09:41:31 - 31-Dec-25
Sell* 19 624.00p Automatic Execution
 09:41:31 - 31-Dec-25
Sell* 510 624.00p Automatic Execution
 09:39:49 - 31-Dec-25
Buy* 311 624.50p Automatic Execution
 09:39:03 - 31-Dec-25
Buy* 208 624.50p Automatic Execution
 09:39:00 - 31-Dec-25
Buy* 214 624.50p Automatic Execution
 09:39:00 - 31-Dec-25
Sell* 300 624.00p Automatic Execution
 09:39:00 - 31-Dec-25
Sell* 22 624.00p Automatic Execution
 09:39:00 - 31-Dec-25
Sell* 132 624.00p Automatic Execution
 09:39:00 - 31-Dec-25
Sell* 36 624.00p Automatic Execution
 09:39:00 - 31-Dec-25
Buy* 509 624.50p Automatic Execution
 09:39:00 - 31-Dec-25
Sell* 510 624.00p Automatic Execution
 09:38:57 - 31-Dec-25
Unknown* 15 625.00p OTC Trade
 09:37:04 - 31-Dec-25
Unknown* 0 625.00p SI Trade
 09:07:00 - 31-Dec-25
Buy* 12 625.00p Automatic Execution
 08:44:58 - 31-Dec-25
Buy* 430 625.00p Automatic Execution
 08:44:58 - 31-Dec-25
Sell* 17 625.00p Automatic Execution
 08:31:44 - 31-Dec-25
Unknown* 0 626.00p SI Trade
 08:31:17 - 31-Dec-25
Sell* 100 626.00p Automatic Execution
 08:31:16 - 31-Dec-25
Sell* 148 626.00p Automatic Execution
 08:31:16 - 31-Dec-25
Sell* 207 626.00p Automatic Execution
 08:31:16 - 31-Dec-25
Sell* 207 626.00p Automatic Execution
 08:31:16 - 31-Dec-25
Unknown* 0 628.00p SI Trade
 08:21:06 - 31-Dec-25
Unknown* 0 628.00p SI Trade
 08:13:48 - 31-Dec-25
Unknown* 0 630.00p SI Trade
 08:08:34 - 31-Dec-25
Buy* 54 630.00p SI Trade
 08:06:19 - 31-Dec-25
Buy* 3 630.00p SI Trade
 08:06:19 - 31-Dec-25
Sell* 10 626.00p SI Trade
 08:06:19 - 31-Dec-25
Sell* 1 626.00p SI Trade
 08:06:19 - 31-Dec-25
Unknown* 0 630.00p SI Trade
 08:06:19 - 31-Dec-25
Buy* 988 628.50p SI Trade
 16:35:06 - 30-Dec-25
Buy* 214 628.50p Automatic Execution
 16:35:06 - 30-Dec-25
Buy* 159,581 628.50p Suspected BUY Trade
 16:35:06 - 30-Dec-25
Sell* 143 627.50p Automatic Execution
 16:29:56 - 30-Dec-25
Buy* 2 628.50p SI Trade
 16:23:31 - 30-Dec-25
Buy* 2 628.50p Automatic Execution
 16:23:31 - 30-Dec-25
Unknown* 1 628.50p OTC Trade
 16:23:00 - 30-Dec-25
Sell* 142 628.00p Automatic Execution
 16:22:12 - 30-Dec-25
Sell* 481 628.00p Automatic Execution
 16:22:12 - 30-Dec-25
Buy* 37 628.00p Automatic Execution
 16:21:15 - 30-Dec-25
Buy* 280 628.00p Automatic Execution
 16:21:15 - 30-Dec-25
Buy* 31 627.50p Automatic Execution
 16:14:48 - 30-Dec-25
Buy* 142 627.50p Automatic Execution
 16:14:48 - 30-Dec-25
Sell* 207 627.00p Automatic Execution
 16:14:48 - 30-Dec-25
Buy* 500 626.8985p Ordinary
 16:09:51 - 30-Dec-25
Buy* 46 627.00p Automatic Execution
 16:09:34 - 30-Dec-25
Buy* 22 627.00p Automatic Execution
 16:09:34 - 30-Dec-25
Buy* 26 627.00p Automatic Execution
 16:08:25 - 30-Dec-25
Sell* 64 626.00p Automatic Execution
 16:05:10 - 30-Dec-25
Sell* 286 626.00p Automatic Execution
 16:05:10 - 30-Dec-25
Sell* 327 626.50p Automatic Execution
 16:05:07 - 30-Dec-25
Unknown* 0 626.50p SI Trade
 16:04:20 - 30-Dec-25
Buy* 199 627.50p SI Trade
 16:02:22 - 30-Dec-25
Buy* 65 627.50p Automatic Execution
 16:01:15 - 30-Dec-25
Buy* 38 627.50p Automatic Execution
 15:57:10 - 30-Dec-25
Buy* 301 626.50p Automatic Execution
 15:48:35 - 30-Dec-25
Buy* 350 626.50p Automatic Execution
 15:48:35 - 30-Dec-25
Buy* 248 625.50p Automatic Execution
 15:48:22 - 30-Dec-25
Buy* 263 625.50p Automatic Execution
 15:48:22 - 30-Dec-25
Sell* 248 625.00p Automatic Execution
 15:47:07 - 30-Dec-25
Sell* 167 625.00p Automatic Execution
 15:47:07 - 30-Dec-25
Sell* 29 625.00p Automatic Execution
 15:47:07 - 30-Dec-25
Sell* 16 625.00p Automatic Execution
 15:46:31 - 30-Dec-25
Sell* 1,488 625.401p Ordinary
 15:46:16 - 30-Dec-25
Sell* 77 625.50p Automatic Execution
 15:45:32 - 30-Dec-25
Sell* 320 625.40p Ordinary
 15:43:57 - 30-Dec-25
Sell* 22 625.50p Automatic Execution
 15:37:35 - 30-Dec-25
Sell* 400 625.50p Automatic Execution
 15:37:35 - 30-Dec-25
Sell* 325 625.50p Automatic Execution
 15:37:35 - 30-Dec-25
Sell* 209 625.50p Automatic Execution
 15:37:35 - 30-Dec-25
Sell* 286 625.50p Automatic Execution
 15:37:35 - 30-Dec-25
Sell* 31 626.00p Automatic Execution
 15:37:05 - 30-Dec-25
Sell* 209 626.00p Automatic Execution
 15:37:05 - 30-Dec-25
Sell* 256 626.00p Automatic Execution
 15:37:05 - 30-Dec-25
Sell* 851 626.50p Automatic Execution
 15:36:40 - 30-Dec-25
Sell* 24 626.50p Automatic Execution
 15:36:40 - 30-Dec-25
Sell* 206 626.50p Automatic Execution
 15:36:40 - 30-Dec-25
Sell* 289 626.50p Automatic Execution
 15:36:40 - 30-Dec-25
Unknown* 0 626.50p SI Trade
 15:30:37 - 30-Dec-25
Sell* 29 625.00p Automatic Execution
 15:22:17 - 30-Dec-25
Unknown* 264 625.50p SI Trade
 15:11:04 - 30-Dec-25
Sell* 71 626.00p Automatic Execution
 15:11:04 - 30-Dec-25
Sell* 783 626.00p Automatic Execution
 15:11:04 - 30-Dec-25
Sell* 288 626.00p Automatic Execution
 15:11:04 - 30-Dec-25
Unknown* 3,033 626.50p Ordinary
 15:00:39 - 30-Dec-25
Unknown* 3,015 626.50p Ordinary
 15:00:39 - 30-Dec-25
Sell* 44 626.00p SI Trade
 14:59:37 - 30-Dec-25
Sell* 23 626.00p SI Trade
 14:59:37 - 30-Dec-25
Sell* 81 626.50p Automatic Execution
 14:55:35 - 30-Dec-25
Sell* 262 626.50p Automatic Execution
 14:55:35 - 30-Dec-25
Buy* 108 627.50p Automatic Execution
 14:55:23 - 30-Dec-25
Buy* 259 627.50p Automatic Execution
 14:55:23 - 30-Dec-25
Buy* 5 627.50p SI Trade
 14:55:15 - 30-Dec-25
Buy* 216 626.50p Automatic Execution
 14:53:56 - 30-Dec-25
Buy* 150 626.50p Automatic Execution
 14:53:56 - 30-Dec-25
Buy* 12 626.50p Automatic Execution
 14:53:56 - 30-Dec-25
Sell* 162 626.00p Automatic Execution
 14:48:23 - 30-Dec-25
Buy* 158 626.50p Automatic Execution
 14:48:23 - 30-Dec-25
Buy* 285 626.50p Automatic Execution
 14:48:23 - 30-Dec-25
Sell* 158 626.00p Automatic Execution
 14:48:23 - 30-Dec-25
Buy* 450 626.50p Automatic Execution
 14:48:23 - 30-Dec-25
Buy* 115 626.50p Automatic Execution
 14:48:23 - 30-Dec-25
Buy* 254 626.50p Automatic Execution
 14:48:23 - 30-Dec-25
Buy* 174 625.50p Automatic Execution
 14:48:21 - 30-Dec-25
Buy* 284 625.50p Automatic Execution
 14:48:21 - 30-Dec-25
Buy* 434 625.50p Automatic Execution
 14:48:21 - 30-Dec-25
FTSE 100 Latest
Value9,931.38
Change-9.33