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
Buy* 2,761 649.6958p Ordinary
 16:53:58 - 22-Jan-26
Sell* 9,060 644.489p SI Trade
Suspected SELL Trade
 16:47:03 - 22-Jan-26
Buy* 365,337 652.50p Suspected BUY Trade
 16:35:29 - 22-Jan-26
Sell* 109 649.00p Automatic Execution
 16:29:38 - 22-Jan-26
Sell* 117 649.00p Automatic Execution
 16:29:38 - 22-Jan-26
Unknown* 19 649.50p SI Trade
 16:25:51 - 22-Jan-26
Buy* 317 649.50p Automatic Execution
 16:25:46 - 22-Jan-26
Buy* 210 649.50p Automatic Execution
 16:25:46 - 22-Jan-26
Buy* 14 649.50p Automatic Execution
 16:25:44 - 22-Jan-26
Buy* 251 649.50p Automatic Execution
 16:25:44 - 22-Jan-26
Buy* 172 649.50p Automatic Execution
 16:25:44 - 22-Jan-26
Sell* 27 649.00p Automatic Execution
 16:25:27 - 22-Jan-26
Sell* 59 649.00p Automatic Execution
 16:25:27 - 22-Jan-26
Sell* 224 649.00p Automatic Execution
 16:25:27 - 22-Jan-26
Buy* 90 649.50p Automatic Execution
 16:23:11 - 22-Jan-26
Buy* 700 649.50p Automatic Execution
 16:23:11 - 22-Jan-26
Sell* 81 649.50p Automatic Execution
 16:23:11 - 22-Jan-26
Sell* 31 649.50p Automatic Execution
 16:23:11 - 22-Jan-26
Sell* 769 649.727p Negotiated Trade
 16:22:14 - 22-Jan-26
Buy* 524 650.00p Automatic Execution
 16:21:49 - 22-Jan-26
Buy* 226 650.00p Automatic Execution
 16:21:49 - 22-Jan-26
Sell* 225 649.50p Automatic Execution
 16:21:15 - 22-Jan-26
Buy* 175 649.50p Automatic Execution
 16:21:03 - 22-Jan-26
Buy* 817 649.50p Automatic Execution
 16:21:03 - 22-Jan-26
Buy* 459 649.50p Automatic Execution
 16:21:03 - 22-Jan-26
Buy* 1 649.50p Automatic Execution
 16:20:39 - 22-Jan-26
Sell* 2 649.50p Automatic Execution
 16:17:01 - 22-Jan-26
Sell* 103 649.50p Automatic Execution
 16:17:01 - 22-Jan-26
Buy* 226 649.50p Automatic Execution
 16:15:20 - 22-Jan-26
Buy* 714 649.50p Automatic Execution
 16:15:20 - 22-Jan-26
Sell* 600 649.50p Automatic Execution
 16:15:13 - 22-Jan-26
Unknown* 0 649.50p SI Trade
 16:15:08 - 22-Jan-26
Sell* 160 649.50p Automatic Execution
 16:14:08 - 22-Jan-26
Sell* 77 649.50p Automatic Execution
 16:14:08 - 22-Jan-26
Sell* 39 649.50p Automatic Execution
 16:14:08 - 22-Jan-26
Buy* 259 650.00p Automatic Execution
 16:13:14 - 22-Jan-26
Sell* 600 649.50p Automatic Execution
 16:13:14 - 22-Jan-26
Sell* 344 649.50p Automatic Execution
 16:13:14 - 22-Jan-26
Sell* 126 650.00p Automatic Execution
 16:13:14 - 22-Jan-26
Sell* 39 650.00p Automatic Execution
 16:13:14 - 22-Jan-26
Sell* 41 650.00p Automatic Execution
 16:13:13 - 22-Jan-26
Sell* 153 650.00p Automatic Execution
 16:13:13 - 22-Jan-26
Sell* 126 650.00p Automatic Execution
 16:13:13 - 22-Jan-26
Sell* 217 650.50p Automatic Execution
 16:13:13 - 22-Jan-26
Sell* 29 650.50p Automatic Execution
 16:13:13 - 22-Jan-26
Sell* 49 650.50p Automatic Execution
 16:13:13 - 22-Jan-26
Sell* 175 650.50p Automatic Execution
 16:13:13 - 22-Jan-26
Buy* 224 650.50p Automatic Execution
 16:07:48 - 22-Jan-26
Buy* 397 650.50p Automatic Execution
 16:07:48 - 22-Jan-26
Sell* 19 650.50p Automatic Execution
 16:07:40 - 22-Jan-26
Sell* 70 650.50p Automatic Execution
 16:07:40 - 22-Jan-26
Sell* 35 650.50p Automatic Execution
 16:07:40 - 22-Jan-26
Sell* 539 651.00p Automatic Execution
 16:07:15 - 22-Jan-26
Sell* 204 651.00p Automatic Execution
 16:07:15 - 22-Jan-26
Sell* 19 651.00p Automatic Execution
 16:07:15 - 22-Jan-26
Sell* 515 651.00p Automatic Execution
 16:05:49 - 22-Jan-26
Sell* 85 651.00p Automatic Execution
 16:05:49 - 22-Jan-26
Sell* 224 651.00p Automatic Execution
 16:05:49 - 22-Jan-26
Sell* 100 651.00p Automatic Execution
 16:05:00 - 22-Jan-26
Sell* 22 651.00p Automatic Execution
 16:05:00 - 22-Jan-26
Sell* 223 651.00p Automatic Execution
 16:05:00 - 22-Jan-26
Sell* 147 651.00p Automatic Execution
 16:01:23 - 22-Jan-26
Sell* 62 651.00p Automatic Execution
 16:01:23 - 22-Jan-26
Sell* 818 651.00p Automatic Execution
 15:59:58 - 22-Jan-26
Sell* 17 651.00p Automatic Execution
 15:59:58 - 22-Jan-26
Sell* 297 651.00p Automatic Execution
 15:59:58 - 22-Jan-26
Buy* 772 651.50p Automatic Execution
 15:56:52 - 22-Jan-26
Buy* 368 651.00p Automatic Execution
 15:56:29 - 22-Jan-26
Sell* 1 650.555p Ordinary
 15:55:28 - 22-Jan-26
Buy* 126 651.00p Automatic Execution
 15:54:31 - 22-Jan-26
Buy* 243 651.00p Automatic Execution
 15:54:31 - 22-Jan-26
Buy* 192 651.00p Automatic Execution
 15:54:31 - 22-Jan-26
Buy* 795 650.50p Automatic Execution
 15:53:05 - 22-Jan-26
Buy* 480 650.50p Automatic Execution
 15:53:05 - 22-Jan-26
Sell* 91 650.00p Automatic Execution
 15:50:23 - 22-Jan-26
Sell* 58 650.00p Automatic Execution
 15:50:23 - 22-Jan-26
Sell* 426 650.00p Automatic Execution
 15:50:23 - 22-Jan-26
Sell* 818 650.00p Automatic Execution
 15:50:23 - 22-Jan-26
Sell* 126 650.00p Automatic Execution
 15:50:23 - 22-Jan-26
Sell* 98 650.00p Automatic Execution
 15:50:23 - 22-Jan-26
Buy* 818 650.00p Automatic Execution
 15:49:57 - 22-Jan-26
Buy* 224 650.00p Automatic Execution
 15:49:57 - 22-Jan-26
Buy* 820 650.00p Automatic Execution
 15:49:57 - 22-Jan-26
Buy* 233 650.00p Automatic Execution
 15:49:57 - 22-Jan-26
Buy* 526 650.00p Automatic Execution
 15:49:57 - 22-Jan-26
Buy* 1,082 649.00p Automatic Execution
 15:46:05 - 22-Jan-26
Buy* 646 649.00p Automatic Execution
 15:46:05 - 22-Jan-26
Sell* 168 649.50p Automatic Execution
 15:42:59 - 22-Jan-26
Sell* 12 649.50p Automatic Execution
 15:42:59 - 22-Jan-26
Sell* 817 649.50p Automatic Execution
 15:39:09 - 22-Jan-26
Sell* 22 649.00p Automatic Execution
 15:35:44 - 22-Jan-26
Sell* 22 649.00p Automatic Execution
 15:34:55 - 22-Jan-26
Sell* 62 649.50p Automatic Execution
 15:33:58 - 22-Jan-26
Sell* 29 649.50p Automatic Execution
 15:33:58 - 22-Jan-26
Sell* 108 649.50p Automatic Execution
 15:33:57 - 22-Jan-26
Buy* 147 649.50p SI Trade
 15:32:04 - 22-Jan-26
Unknown* 147 649.50p OTC Trade
 15:32:04 - 22-Jan-26
Unknown* 147 649.50p OTC Trade
 15:29:52 - 22-Jan-26
Buy* 227 649.00p Automatic Execution
 15:26:45 - 22-Jan-26
Buy* 335 649.00p Automatic Execution
 15:26:45 - 22-Jan-26
Buy* 418 649.00p Automatic Execution
 15:26:41 - 22-Jan-26
Buy* 42 649.00p Automatic Execution
 15:26:41 - 22-Jan-26
Sell* 640 649.00p Automatic Execution
 15:24:13 - 22-Jan-26
Sell* 31 649.00p Automatic Execution
 15:24:13 - 22-Jan-26
Buy* 105 649.50p Automatic Execution
 15:23:10 - 22-Jan-26
Buy* 75 649.50p Automatic Execution
 15:23:10 - 22-Jan-26
Buy* 257 649.50p Automatic Execution
 15:23:10 - 22-Jan-26
Sell* 254 649.00p Automatic Execution
 15:22:28 - 22-Jan-26
Sell* 7 649.00p Automatic Execution
 15:22:01 - 22-Jan-26
Buy* 247 649.00p Automatic Execution
 15:18:45 - 22-Jan-26
Buy* 149 649.00p Automatic Execution
 15:18:45 - 22-Jan-26
Buy* 675 649.00p Automatic Execution
 15:18:45 - 22-Jan-26
Buy* 225 649.00p Automatic Execution
 15:18:45 - 22-Jan-26
Sell* 22 648.50p Automatic Execution
 15:18:32 - 22-Jan-26
Sell* 78 648.50p Automatic Execution
 15:18:32 - 22-Jan-26
Buy* 268 648.50p Automatic Execution
 15:18:28 - 22-Jan-26
Buy* 1,899 648.00p Automatic Execution
 15:18:28 - 22-Jan-26
Sell* 734 648.00p Automatic Execution
 15:18:28 - 22-Jan-26
Sell* 817 648.00p Automatic Execution
 15:18:28 - 22-Jan-26
Sell* 224 648.00p Automatic Execution
 15:18:28 - 22-Jan-26
Sell* 339 648.50p Automatic Execution
 15:17:05 - 22-Jan-26
Sell* 58 648.50p Automatic Execution
 15:17:05 - 22-Jan-26
Sell* 817 648.50p Automatic Execution
 15:17:05 - 22-Jan-26
Sell* 352 649.00p Automatic Execution
 15:16:24 - 22-Jan-26
Sell* 352 649.00p Automatic Execution
 15:16:24 - 22-Jan-26
Sell* 41 649.00p Automatic Execution
 15:16:12 - 22-Jan-26
Buy* 817 649.50p Automatic Execution
 15:16:12 - 22-Jan-26
Buy* 500 649.50p Automatic Execution
 15:16:12 - 22-Jan-26
Buy* 143 649.00p Automatic Execution
 15:15:23 - 22-Jan-26
Buy* 70 649.00p Automatic Execution
 15:15:23 - 22-Jan-26
Buy* 277 649.00p Automatic Execution
 15:14:29 - 22-Jan-26
Buy* 302 649.00p SI Trade
 15:12:45 - 22-Jan-26
Buy* 14 648.6791p Ordinary
 15:11:48 - 22-Jan-26
Unknown* 1 648.50p SI Trade
 15:09:40 - 22-Jan-26
Buy* 6 648.50p Automatic Execution
 15:09:40 - 22-Jan-26
Buy* 193 648.50p Automatic Execution
 15:09:40 - 22-Jan-26
Buy* 600 648.00p Automatic Execution
 15:08:29 - 22-Jan-26
Buy* 479 648.00p Automatic Execution
 15:08:29 - 22-Jan-26
Buy* 233 648.00p Automatic Execution
 15:08:29 - 22-Jan-26
Sell* 30 648.00p Automatic Execution
 15:06:37 - 22-Jan-26
Buy* 125 648.50p Automatic Execution
 15:06:16 - 22-Jan-26
Buy* 418 648.00p Automatic Execution
 15:05:57 - 22-Jan-26
Buy* 947 647.50p Automatic Execution
 15:05:49 - 22-Jan-26
Sell* 532 647.50p Automatic Execution
 15:05:46 - 22-Jan-26
Sell* 224 647.50p Automatic Execution
 15:05:46 - 22-Jan-26
Sell* 231 647.50p Automatic Execution
 15:05:46 - 22-Jan-26
Sell* 19 647.90p Ordinary
 15:01:28 - 22-Jan-26
Buy* 917 648.00p Automatic Execution
 14:58:29 - 22-Jan-26
Sell* 3,131 648.712p Ordinary
 14:56:58 - 22-Jan-26
Sell* 660 649.00p Automatic Execution
 14:52:48 - 22-Jan-26
Sell* 226 649.00p Automatic Execution
 14:52:48 - 22-Jan-26
Sell* 1 649.00p Automatic Execution
 14:52:48 - 22-Jan-26
Sell* 123 649.00p Automatic Execution
 14:52:48 - 22-Jan-26
Buy* 7 650.00p SI Trade
 14:48:39 - 22-Jan-26
Buy* 817 649.50p Automatic Execution
 14:48:21 - 22-Jan-26
Sell* 103 649.00p Automatic Execution
 14:48:21 - 22-Jan-26
Sell* 108 649.00p Automatic Execution
 14:48:21 - 22-Jan-26
Buy* 226 649.50p Automatic Execution
 14:47:28 - 22-Jan-26
Buy* 44 649.50p Automatic Execution
 14:47:28 - 22-Jan-26
Sell* 226 649.50p Automatic Execution
 14:47:26 - 22-Jan-26
Sell* 204 649.50p Automatic Execution
 14:47:26 - 22-Jan-26
Sell* 67 649.50p Automatic Execution
 14:47:26 - 22-Jan-26
Sell* 48 649.50p Automatic Execution
 14:47:26 - 22-Jan-26
Sell* 178 649.50p Automatic Execution
 14:47:21 - 22-Jan-26
Buy* 856 650.00p Automatic Execution
 14:45:32 - 22-Jan-26
Unknown* 0 651.00p SI Trade
 14:44:28 - 22-Jan-26
Sell* 58 650.50p Automatic Execution
 14:44:28 - 22-Jan-26
Buy* 785 650.50p Automatic Execution
 14:43:33 - 22-Jan-26
Sell* 226 650.50p Automatic Execution
 14:43:33 - 22-Jan-26
Buy* 302 650.50p Automatic Execution
 14:43:30 - 22-Jan-26
Sell* 355 650.50p Automatic Execution
 14:43:30 - 22-Jan-26
Sell* 226 650.50p Automatic Execution
 14:43:30 - 22-Jan-26
Buy* 818 651.00p Automatic Execution
 14:43:25 - 22-Jan-26
Buy* 818 651.00p Automatic Execution
 14:42:57 - 22-Jan-26
Sell* 268 650.50p Automatic Execution
 14:42:47 - 22-Jan-26
Buy* 137 651.00p Automatic Execution
 14:41:57 - 22-Jan-26
Sell* 87 650.50p Automatic Execution
 14:41:57 - 22-Jan-26
Sell* 137 650.50p Automatic Execution
 14:41:57 - 22-Jan-26
Sell* 233 650.50p Automatic Execution
 14:41:57 - 22-Jan-26
Buy* 243 651.00p Automatic Execution
 14:41:57 - 22-Jan-26
Sell* 818 650.50p Automatic Execution
 14:41:57 - 22-Jan-26
Sell* 80 650.50p Automatic Execution
 14:41:57 - 22-Jan-26
Sell* 84 650.50p Automatic Execution
 14:41:57 - 22-Jan-26
Sell* 165 650.50p Automatic Execution
 14:41:52 - 22-Jan-26
Sell* 817 650.50p Automatic Execution
 14:41:52 - 22-Jan-26
Unknown* 0 650.50p SI Trade
 14:41:12 - 22-Jan-26
Buy* 600 651.00p Automatic Execution
 14:40:00 - 22-Jan-26
Buy* 577 650.50p Automatic Execution
 14:39:46 - 22-Jan-26
Buy* 815 650.00p Automatic Execution
 14:39:37 - 22-Jan-26
Sell* 239 650.00p Automatic Execution
 14:39:16 - 22-Jan-26
Sell* 48 650.00p Automatic Execution
 14:39:16 - 22-Jan-26
Sell* 31 650.00p Automatic Execution
 14:39:16 - 22-Jan-26
Sell* 152 650.00p Automatic Execution
 14:39:16 - 22-Jan-26
Sell* 74 650.00p Automatic Execution
 14:39:16 - 22-Jan-26
Buy* 1,000 650.511p Ordinary
 14:38:52 - 22-Jan-26
Sell* 47 650.00p Ordinary
 14:38:46 - 22-Jan-26
Sell* 1,922 650.167p Negotiated Trade
 14:38:40 - 22-Jan-26
Sell* 1,256 650.00p Negotiated Trade
 14:36:59 - 22-Jan-26
Buy* 336 650.00p Automatic Execution
 14:36:40 - 22-Jan-26
Buy* 357 650.00p Automatic Execution
 14:36:40 - 22-Jan-26
FTSE 100 Latest
Value10,150.05
Change11.96