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* 3 499.80p SI Trade
 11:12:08 - 16-Apr-25
Sell* 199 499.20p Automatic Execution
 11:12:04 - 16-Apr-25
Sell* 199 499.40p Automatic Execution
 11:06:39 - 16-Apr-25
Sell* 260 500.00p Automatic Execution
 11:05:28 - 16-Apr-25
Sell* 579 500.00p Automatic Execution
 11:05:28 - 16-Apr-25
Sell* 517 500.077p Ordinary
 11:05:27 - 16-Apr-25
Buy* 36 500.365p Ordinary
 11:04:19 - 16-Apr-25
Sell* 130 500.00p Automatic Execution
 10:59:25 - 16-Apr-25
Sell* 173 500.00p Automatic Execution
 10:59:25 - 16-Apr-25
Sell* 204 500.00p Automatic Execution
 10:59:25 - 16-Apr-25
Unknown* 0 500.00p SI Trade
 10:51:49 - 16-Apr-25
Buy* 91 500.50p Automatic Execution
 10:41:18 - 16-Apr-25
Buy* 82 500.50p Automatic Execution
 10:41:18 - 16-Apr-25
Buy* 209 500.50p Automatic Execution
 10:41:18 - 16-Apr-25
Sell* 15 499.40p SI Trade
 10:38:44 - 16-Apr-25
Unknown* 0 500.50p SI Trade
 10:38:25 - 16-Apr-25
Unknown* 0 500.50p SI Trade
 10:38:25 - 16-Apr-25
Buy* 200 500.01p Ordinary
 10:36:33 - 16-Apr-25
Buy* 2 500.50p SI Trade
 10:32:54 - 16-Apr-25
Sell* 41 499.80p Automatic Execution
 10:30:46 - 16-Apr-25
Sell* 403 500.50p Automatic Execution
 10:29:52 - 16-Apr-25
Sell* 573 501.00p Automatic Execution
 10:29:52 - 16-Apr-25
Sell* 124 501.00p Automatic Execution
 10:29:52 - 16-Apr-25
Sell* 52 501.00p Automatic Execution
 10:29:52 - 16-Apr-25
Sell* 163 501.50p Automatic Execution
 10:28:35 - 16-Apr-25
Sell* 50 501.50p Automatic Execution
 10:28:35 - 16-Apr-25
Sell* 163 502.00p Automatic Execution
 10:28:35 - 16-Apr-25
Buy* 85 502.50p Automatic Execution
 10:28:35 - 16-Apr-25
Buy* 303 502.50p Automatic Execution
 10:28:35 - 16-Apr-25
Sell* 293 502.00p Automatic Execution
 10:28:35 - 16-Apr-25
Buy* 53 502.00p Automatic Execution
 10:28:35 - 16-Apr-25
Buy* 151 502.00p Automatic Execution
 10:28:35 - 16-Apr-25
Buy* 53 502.00p Automatic Execution
 10:28:35 - 16-Apr-25
Sell* 178 500.50p Automatic Execution
 10:26:14 - 16-Apr-25
Sell* 151 500.50p Automatic Execution
 10:26:14 - 16-Apr-25
Sell* 173 501.50p Automatic Execution
 10:25:59 - 16-Apr-25
Buy* 57 501.50p Automatic Execution
 10:25:59 - 16-Apr-25
Buy* 198 501.00p Automatic Execution
 10:25:55 - 16-Apr-25
Sell* 182 500.50p Automatic Execution
 10:25:33 - 16-Apr-25
Buy* 52 501.50p Automatic Execution
 10:23:21 - 16-Apr-25
Buy* 52 501.50p Automatic Execution
 10:23:21 - 16-Apr-25
Buy* 42 500.50p Automatic Execution
 10:22:33 - 16-Apr-25
Buy* 220 500.50p Automatic Execution
 10:22:33 - 16-Apr-25
Sell* 108 499.20p Automatic Execution
 10:16:58 - 16-Apr-25
Buy* 70 500.095p Ordinary
 10:10:39 - 16-Apr-25
Buy* 99 500.50p SI Trade
 10:10:33 - 16-Apr-25
Buy* 600 499.9835p Ordinary
 10:10:30 - 16-Apr-25
Sell* 268 500.50p Automatic Execution
 10:07:25 - 16-Apr-25
Sell* 523 500.50p Automatic Execution
 10:07:25 - 16-Apr-25
Buy* 275 500.50p Automatic Execution
 10:07:20 - 16-Apr-25
Buy* 394 500.50p Automatic Execution
 10:07:20 - 16-Apr-25
Sell* 199 500.00p Automatic Execution
 10:04:37 - 16-Apr-25
Sell* 49 500.00p Automatic Execution
 10:04:37 - 16-Apr-25
Sell* 49 500.00p Automatic Execution
 10:04:37 - 16-Apr-25
Sell* 44 500.50p Automatic Execution
 10:04:31 - 16-Apr-25
Sell* 50 500.50p Automatic Execution
 10:04:31 - 16-Apr-25
Sell* 50 501.00p Automatic Execution
 10:03:29 - 16-Apr-25
Sell* 31 501.00p Automatic Execution
 10:03:29 - 16-Apr-25
Sell* 12 501.00p Automatic Execution
 10:03:29 - 16-Apr-25
Sell* 1 501.00p Automatic Execution
 09:54:23 - 16-Apr-25
Sell* 101 502.00p Automatic Execution
 09:54:02 - 16-Apr-25
Buy* 100 502.678p Ordinary
 09:52:55 - 16-Apr-25
Sell* 851 502.50p Automatic Execution
 09:51:11 - 16-Apr-25
Sell* 45 502.50p Automatic Execution
 09:51:11 - 16-Apr-25
Sell* 52 502.50p Automatic Execution
 09:51:11 - 16-Apr-25
Sell* 46 503.00p Automatic Execution
 09:51:11 - 16-Apr-25
Sell* 45 503.00p Automatic Execution
 09:51:11 - 16-Apr-25
Sell* 183 503.50p Automatic Execution
 09:51:11 - 16-Apr-25
Sell* 162 503.50p Automatic Execution
 09:51:11 - 16-Apr-25
Buy* 65 505.50p Automatic Execution
 09:46:10 - 16-Apr-25
Buy* 420 505.50p Automatic Execution
 09:46:10 - 16-Apr-25
Sell* 48 504.50p Automatic Execution
 09:45:51 - 16-Apr-25
Sell* 43 504.50p Automatic Execution
 09:45:51 - 16-Apr-25
Sell* 43 505.00p Automatic Execution
 09:45:51 - 16-Apr-25
Sell* 43 505.00p Automatic Execution
 09:45:51 - 16-Apr-25
Buy* 52 505.50p Automatic Execution
 09:45:20 - 16-Apr-25
Buy* 47 505.50p Automatic Execution
 09:45:20 - 16-Apr-25
Buy* 207 505.50p Automatic Execution
 09:45:20 - 16-Apr-25
Buy* 166 505.50p Automatic Execution
 09:45:20 - 16-Apr-25
Buy* 280 505.00p Automatic Execution
 09:45:19 - 16-Apr-25
Sell* 6,648 504.582p Negotiated Trade
 09:44:00 - 16-Apr-25
Sell* 242 505.00p Automatic Execution
 09:43:06 - 16-Apr-25
Sell* 86 505.00p Automatic Execution
 09:43:06 - 16-Apr-25
Buy* 86 505.50p Automatic Execution
 09:42:36 - 16-Apr-25
Sell* 95 505.00p Automatic Execution
 09:42:36 - 16-Apr-25
Sell* 49 505.00p Automatic Execution
 09:42:36 - 16-Apr-25
Sell* 43 505.00p Automatic Execution
 09:42:36 - 16-Apr-25
Sell* 40 505.00p SI Trade
 09:42:29 - 16-Apr-25
Sell* 44 505.00p Automatic Execution
 09:42:29 - 16-Apr-25
Sell* 113 505.00p Automatic Execution
 09:42:29 - 16-Apr-25
Sell* 34 505.00p Automatic Execution
 09:42:29 - 16-Apr-25
Sell* 188 505.00p Automatic Execution
 09:42:29 - 16-Apr-25
Sell* 157 505.00p Automatic Execution
 09:42:29 - 16-Apr-25
Buy* 224 505.00p Automatic Execution
 09:42:29 - 16-Apr-25
Buy* 58 505.00p Automatic Execution
 09:41:50 - 16-Apr-25
Buy* 550 505.00p Automatic Execution
 09:41:19 - 16-Apr-25
Buy* 413 505.00p Automatic Execution
 09:41:17 - 16-Apr-25
Sell* 250 505.00p Automatic Execution
 09:41:17 - 16-Apr-25
Buy* 108 505.00p Automatic Execution
 09:41:17 - 16-Apr-25
Buy* 229 505.00p Automatic Execution
 09:41:17 - 16-Apr-25
Buy* 15 505.00p Automatic Execution
 09:41:17 - 16-Apr-25
Buy* 174 505.00p Automatic Execution
 09:41:07 - 16-Apr-25
Buy* 317 505.00p Automatic Execution
 09:41:06 - 16-Apr-25
Buy* 36 505.00p Automatic Execution
 09:41:06 - 16-Apr-25
Buy* 15 505.00p Automatic Execution
 09:41:06 - 16-Apr-25
Buy* 6 504.00p Automatic Execution
 09:40:35 - 16-Apr-25
Buy* 103 504.00p Automatic Execution
 09:40:35 - 16-Apr-25
Buy* 73 503.00p Automatic Execution
 09:35:59 - 16-Apr-25
Buy* 70 503.00p Automatic Execution
 09:35:59 - 16-Apr-25
Sell* 100 502.50p Automatic Execution
 09:35:52 - 16-Apr-25
Sell* 100 504.00p Automatic Execution
 09:31:45 - 16-Apr-25
Sell* 16 504.50p Automatic Execution
 09:31:26 - 16-Apr-25
Sell* 100 505.00p Automatic Execution
 09:31:03 - 16-Apr-25
Sell* 60 505.50p Automatic Execution
 09:28:05 - 16-Apr-25
Sell* 6 505.50p Automatic Execution
 09:28:05 - 16-Apr-25
Sell* 10 505.50p Automatic Execution
 09:28:05 - 16-Apr-25
Buy* 45 506.00p Automatic Execution
 09:28:05 - 16-Apr-25
Buy* 46 506.00p Automatic Execution
 09:28:05 - 16-Apr-25
Buy* 60 506.00p Automatic Execution
 09:28:05 - 16-Apr-25
Buy* 66 506.00p Automatic Execution
 09:28:05 - 16-Apr-25
Sell* 167 505.50p Automatic Execution
 09:28:05 - 16-Apr-25
Sell* 60 505.50p Automatic Execution
 09:28:05 - 16-Apr-25
Buy* 46 506.00p Automatic Execution
 09:28:05 - 16-Apr-25
Buy* 52 506.00p Automatic Execution
 09:28:05 - 16-Apr-25
Buy* 120 506.00p Automatic Execution
 09:28:05 - 16-Apr-25
Sell* 167 505.00p Automatic Execution
 09:28:02 - 16-Apr-25
Buy* 7 506.00p Automatic Execution
 09:28:01 - 16-Apr-25
Buy* 44 506.00p Automatic Execution
 09:28:01 - 16-Apr-25
Buy* 47 506.00p Automatic Execution
 09:28:01 - 16-Apr-25
Sell* 160 504.00p Automatic Execution
 09:27:47 - 16-Apr-25
Buy* 123 505.00p Automatic Execution
 09:27:46 - 16-Apr-25
Buy* 240 505.00p Automatic Execution
 09:27:46 - 16-Apr-25
Sell* 51 504.50p Automatic Execution
 09:27:41 - 16-Apr-25
Buy* 125 505.00p Automatic Execution
 09:27:38 - 16-Apr-25
Buy* 13 504.50p Automatic Execution
 09:27:35 - 16-Apr-25
Sell* 171 503.50p Automatic Execution
 09:27:34 - 16-Apr-25
Buy* 199 503.50p Automatic Execution
 09:27:30 - 16-Apr-25
Buy* 174 503.00p Automatic Execution
 09:27:30 - 16-Apr-25
Buy* 680 500.00p Automatic Execution
 09:26:20 - 16-Apr-25
Sell* 7 500.50p Automatic Execution
 09:26:20 - 16-Apr-25
Sell* 6 500.50p Automatic Execution
 09:26:20 - 16-Apr-25
Sell* 43 500.50p Automatic Execution
 09:26:20 - 16-Apr-25
Sell* 43 500.50p Automatic Execution
 09:26:20 - 16-Apr-25
Sell* 198 500.50p Automatic Execution
 09:26:20 - 16-Apr-25
Sell* 281 500.50p Automatic Execution
 09:26:20 - 16-Apr-25
Sell* 151 501.00p Automatic Execution
 09:26:20 - 16-Apr-25
Sell* 43 501.00p Automatic Execution
 09:26:20 - 16-Apr-25
Sell* 48 501.00p Automatic Execution
 09:26:20 - 16-Apr-25
Buy* 142 501.00p Automatic Execution
 09:26:20 - 16-Apr-25
Buy* 212 501.00p Automatic Execution
 09:26:20 - 16-Apr-25
Buy* 2 502.50p SI Trade
 09:26:07 - 16-Apr-25
Buy* 60 502.50p SI Trade
 09:25:47 - 16-Apr-25
Sell* 17,142 501.00p Ordinary
 09:20:30 - 16-Apr-25
Buy* 39 502.50p SI Trade
 09:14:41 - 16-Apr-25
Buy* 158 502.50p SI Trade
 09:14:29 - 16-Apr-25
Buy* 1 502.496p Ordinary
 09:12:32 - 16-Apr-25
Sell* 46 502.50p Automatic Execution
 09:07:50 - 16-Apr-25
Sell* 48 502.50p Automatic Execution
 09:07:50 - 16-Apr-25
Sell* 128 502.50p Automatic Execution
 09:07:50 - 16-Apr-25
Buy* 137 503.50p Automatic Execution
 09:07:45 - 16-Apr-25
Buy* 47 503.50p Automatic Execution
 09:07:45 - 16-Apr-25
Buy* 149 503.50p Automatic Execution
 09:07:19 - 16-Apr-25
Buy* 49 503.50p Automatic Execution
 09:07:19 - 16-Apr-25
Buy* 215 504.00p Automatic Execution
 09:07:18 - 16-Apr-25
Buy* 93 503.50p Automatic Execution
 09:06:52 - 16-Apr-25
Buy* 210 503.50p Automatic Execution
 09:06:52 - 16-Apr-25
Sell* 203 504.00p Automatic Execution
 09:06:28 - 16-Apr-25
Buy* 82 505.50p SI Trade
 09:05:04 - 16-Apr-25
Buy* 114 505.50p SI Trade
 09:04:58 - 16-Apr-25
Unknown* 0 506.50p SI Trade
 08:56:11 - 16-Apr-25
Buy* 100 505.75p SI Trade
 08:51:54 - 16-Apr-25
Buy* 149 508.75p SI Trade
 08:41:10 - 16-Apr-25
Sell* 5 507.50p Automatic Execution
 08:41:10 - 16-Apr-25
Sell* 40 507.50p Automatic Execution
 08:41:10 - 16-Apr-25
Sell* 43 507.50p Automatic Execution
 08:41:10 - 16-Apr-25
Buy* 2 511.50p SI Trade
 08:39:00 - 16-Apr-25
Sell* 77 509.50p Automatic Execution
 08:39:00 - 16-Apr-25
Sell* 91 509.50p Automatic Execution
 08:39:00 - 16-Apr-25
Buy* 219 510.50p Automatic Execution
 08:37:50 - 16-Apr-25
Buy* 90 510.00p Automatic Execution
 08:37:49 - 16-Apr-25
Buy* 92 510.00p Automatic Execution
 08:37:49 - 16-Apr-25
Buy* 190 510.00p Automatic Execution
 08:37:49 - 16-Apr-25
Buy* 34 510.00p Automatic Execution
 08:37:49 - 16-Apr-25
Buy* 104 510.00p Automatic Execution
 08:37:49 - 16-Apr-25
Buy* 75 510.00p Automatic Execution
 08:37:49 - 16-Apr-25
Buy* 300 509.46p Ordinary
 08:33:20 - 16-Apr-25
Unknown* 0 510.00p SI Trade
 08:33:02 - 16-Apr-25
Unknown* 0 511.00p SI Trade
 08:28:29 - 16-Apr-25
Unknown* 21 512.00p OTC Trade
 08:21:12 - 16-Apr-25
Buy* 59 512.00p Automatic Execution
 08:19:35 - 16-Apr-25
Buy* 200 512.00p Automatic Execution
 08:19:30 - 16-Apr-25
Buy* 200 511.50p Automatic Execution
 08:19:29 - 16-Apr-25
Buy* 200 511.50p Automatic Execution
 08:19:29 - 16-Apr-25
Sell* 61 513.00p Automatic Execution
 08:16:49 - 16-Apr-25
Buy* 75 512.50p Automatic Execution
 08:15:10 - 16-Apr-25
Buy* 170 512.50p Automatic Execution
 08:15:10 - 16-Apr-25
Sell* 166 512.50p Automatic Execution
 08:15:09 - 16-Apr-25
Sell* 22 512.50p Automatic Execution
 08:15:09 - 16-Apr-25
Buy* 170 513.00p Automatic Execution
 08:15:08 - 16-Apr-25
Buy* 74 513.00p Automatic Execution
 08:15:08 - 16-Apr-25
FTSE 100 Latest
Value8,220.41
Change-28.71