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* 204 612.50p Automatic Execution
 10:57:04 - 10-Dec-25
Buy* 132 612.50p Automatic Execution
 10:57:04 - 10-Dec-25
Sell* 261 611.50p Automatic Execution
 10:56:56 - 10-Dec-25
Sell* 3 611.50p Automatic Execution
 10:56:56 - 10-Dec-25
Sell* 273 612.00p Automatic Execution
 10:56:55 - 10-Dec-25
Sell* 253 612.00p Automatic Execution
 10:56:55 - 10-Dec-25
Sell* 650 612.00p Automatic Execution
 10:56:55 - 10-Dec-25
Buy* 281 612.50p Automatic Execution
 10:55:35 - 10-Dec-25
Buy* 378 613.00p SI Trade
 10:53:16 - 10-Dec-25
Sell* 1,224 612.50p Automatic Execution
 10:53:12 - 10-Dec-25
Buy* 132 612.50p Automatic Execution
 10:53:12 - 10-Dec-25
Buy* 237 612.50p Automatic Execution
 10:53:12 - 10-Dec-25
Buy* 66 612.50p Automatic Execution
 10:53:12 - 10-Dec-25
Buy* 350 612.00p Automatic Execution
 10:53:05 - 10-Dec-25
Buy* 329 612.00p Automatic Execution
 10:53:05 - 10-Dec-25
Buy* 152 612.00p Automatic Execution
 10:53:05 - 10-Dec-25
Buy* 209 612.00p Automatic Execution
 10:53:05 - 10-Dec-25
Unknown* 0 612.00p SI Trade
 10:52:54 - 10-Dec-25
Sell* 239 611.50p Automatic Execution
 10:51:06 - 10-Dec-25
Sell* 236 612.00p Automatic Execution
 10:48:51 - 10-Dec-25
Sell* 66 612.00p Automatic Execution
 10:48:51 - 10-Dec-25
Unknown* 133,706 612.50p SI Trade
 10:48:50 - 10-Dec-25
Buy* 30 613.00p SI Trade
 10:46:54 - 10-Dec-25
Buy* 12 613.00p SI Trade
 10:46:51 - 10-Dec-25
Sell* 123 612.00p Automatic Execution
 10:45:40 - 10-Dec-25
Sell* 236 612.50p Automatic Execution
 10:45:19 - 10-Dec-25
Sell* 9 612.50p Automatic Execution
 10:45:19 - 10-Dec-25
Buy* 57 613.50p Automatic Execution
 10:44:41 - 10-Dec-25
Sell* 40 612.50p Automatic Execution
 10:44:17 - 10-Dec-25
Sell* 25 612.50p Automatic Execution
 10:44:17 - 10-Dec-25
Sell* 212 612.50p Automatic Execution
 10:44:17 - 10-Dec-25
Sell* 27 613.00p Automatic Execution
 10:42:45 - 10-Dec-25
Sell* 441 613.00p Automatic Execution
 10:42:45 - 10-Dec-25
Buy* 213 613.00p Automatic Execution
 10:42:45 - 10-Dec-25
Buy* 230 613.00p Automatic Execution
 10:42:45 - 10-Dec-25
Sell* 10 612.50p Automatic Execution
 10:42:37 - 10-Dec-25
Sell* 27 612.50p Automatic Execution
 10:42:37 - 10-Dec-25
Buy* 153 613.00p Automatic Execution
 10:42:37 - 10-Dec-25
Buy* 390 613.00p Automatic Execution
 10:42:37 - 10-Dec-25
Buy* 192 613.00p Automatic Execution
 10:42:37 - 10-Dec-25
Buy* 328 613.00p Automatic Execution
 10:42:37 - 10-Dec-25
Buy* 239 613.00p Automatic Execution
 10:42:37 - 10-Dec-25
Buy* 137 613.00p Automatic Execution
 10:42:37 - 10-Dec-25
Sell* 15 612.50p Automatic Execution
 10:39:39 - 10-Dec-25
Sell* 10 612.50p Automatic Execution
 10:39:26 - 10-Dec-25
Sell* 2 612.50p Automatic Execution
 10:39:00 - 10-Dec-25
Buy* 253 612.50p Automatic Execution
 10:36:31 - 10-Dec-25
Buy* 366 612.50p Automatic Execution
 10:36:31 - 10-Dec-25
Buy* 207 612.00p Automatic Execution
 10:34:28 - 10-Dec-25
Sell* 92 612.00p Automatic Execution
 10:33:41 - 10-Dec-25
Sell* 119 612.00p Automatic Execution
 10:33:41 - 10-Dec-25
Sell* 134 612.00p Automatic Execution
 10:33:41 - 10-Dec-25
Sell* 253 612.50p Automatic Execution
 10:33:12 - 10-Dec-25
Buy* 128 612.50p Automatic Execution
 10:31:25 - 10-Dec-25
Buy* 329 612.50p Automatic Execution
 10:31:19 - 10-Dec-25
Buy* 178 612.00p Automatic Execution
 10:30:21 - 10-Dec-25
Buy* 212 612.00p Automatic Execution
 10:30:21 - 10-Dec-25
Buy* 32 612.00p Automatic Execution
 10:30:21 - 10-Dec-25
Sell* 107 611.50p Automatic Execution
 10:30:21 - 10-Dec-25
Sell* 253 611.50p Automatic Execution
 10:30:21 - 10-Dec-25
Sell* 19 611.50p SI Trade
 10:30:14 - 10-Dec-25
Sell* 140 611.50p SI Trade
 10:30:11 - 10-Dec-25
Buy* 341 612.00p Automatic Execution
 10:27:21 - 10-Dec-25
Buy* 357 612.00p Automatic Execution
 10:27:21 - 10-Dec-25
Sell* 64 612.50p Automatic Execution
 10:27:15 - 10-Dec-25
Sell* 19 612.50p Automatic Execution
 10:27:15 - 10-Dec-25
Sell* 239 612.00p Automatic Execution
 10:27:15 - 10-Dec-25
Sell* 102 612.00p Automatic Execution
 10:27:15 - 10-Dec-25
Buy* 321 612.50p Automatic Execution
 10:27:15 - 10-Dec-25
Buy* 226 612.50p Automatic Execution
 10:27:15 - 10-Dec-25
Buy* 102 612.50p Automatic Execution
 10:27:15 - 10-Dec-25
Sell* 18 612.00p Automatic Execution
 10:27:15 - 10-Dec-25
Sell* 84 612.00p Automatic Execution
 10:27:15 - 10-Dec-25
Sell* 17 612.00p Automatic Execution
 10:27:15 - 10-Dec-25
Sell* 254 612.00p Automatic Execution
 10:27:15 - 10-Dec-25
Buy* 239 612.50p Automatic Execution
 10:27:15 - 10-Dec-25
Buy* 52 612.50p Automatic Execution
 10:27:15 - 10-Dec-25
Buy* 102 612.50p Automatic Execution
 10:27:15 - 10-Dec-25
Buy* 101 612.50p Automatic Execution
 10:27:15 - 10-Dec-25
Sell* 226 612.00p Automatic Execution
 10:27:15 - 10-Dec-25
Sell* 101 612.00p Automatic Execution
 10:27:15 - 10-Dec-25
Sell* 52 612.00p Automatic Execution
 10:27:15 - 10-Dec-25
Sell* 32 612.00p Automatic Execution
 10:27:15 - 10-Dec-25
Buy* 253 612.50p Automatic Execution
 10:27:15 - 10-Dec-25
Buy* 226 612.50p Automatic Execution
 10:27:15 - 10-Dec-25
Buy* 52 612.50p Automatic Execution
 10:27:15 - 10-Dec-25
Buy* 205 612.50p Automatic Execution
 10:27:15 - 10-Dec-25
Sell* 10 612.00p Automatic Execution
 10:27:08 - 10-Dec-25
Sell* 250 612.00p Automatic Execution
 10:27:08 - 10-Dec-25
Sell* 375 612.50p Automatic Execution
 10:27:08 - 10-Dec-25
Buy* 147 612.50p Automatic Execution
 10:27:08 - 10-Dec-25
Buy* 248 612.50p Automatic Execution
 10:27:08 - 10-Dec-25
Buy* 239 612.50p Automatic Execution
 10:27:08 - 10-Dec-25
Buy* 250 612.50p Automatic Execution
 10:27:08 - 10-Dec-25
Buy* 798 612.50p Automatic Execution
 10:27:08 - 10-Dec-25
Buy* 1 612.00p Automatic Execution
 10:19:06 - 10-Dec-25
Buy* 448 612.00p Automatic Execution
 10:19:06 - 10-Dec-25
Buy* 264 612.00p Automatic Execution
 10:19:06 - 10-Dec-25
Buy* 875 611.50p SI Trade
 10:18:27 - 10-Dec-25
Sell* 1,132 611.50p Automatic Execution
 10:18:27 - 10-Dec-25
Sell* 22 611.00p SI Trade
Suspected SELL Trade
 10:15:00 - 10-Dec-25
Sell* 54 611.00p Automatic Execution
 10:13:19 - 10-Dec-25
Sell* 66 611.00p Automatic Execution
 10:13:19 - 10-Dec-25
Sell* 1 611.00p Automatic Execution
 10:13:19 - 10-Dec-25
Sell* 68 611.50p Automatic Execution
 10:12:56 - 10-Dec-25
Sell* 548 611.50p Automatic Execution
 10:12:56 - 10-Dec-25
Buy* 253 611.50p Automatic Execution
 10:12:56 - 10-Dec-25
Buy* 272 611.50p Automatic Execution
 10:12:56 - 10-Dec-25
Buy* 460 611.50p Automatic Execution
 10:12:56 - 10-Dec-25
Buy* 136 611.50p Automatic Execution
 10:12:56 - 10-Dec-25
Unknown* 220 611.00p SI Trade
 10:12:46 - 10-Dec-25
Sell* 310 611.00p Automatic Execution
 10:12:46 - 10-Dec-25
Buy* 62 611.00p Automatic Execution
 10:12:46 - 10-Dec-25
Buy* 361 611.00p Automatic Execution
 10:12:46 - 10-Dec-25
Buy* 3 611.00p Automatic Execution
 10:12:46 - 10-Dec-25
Buy* 32 611.00p Automatic Execution
 10:12:46 - 10-Dec-25
Sell* 58 610.50p Automatic Execution
 10:12:40 - 10-Dec-25
Sell* 38 610.50p Automatic Execution
 10:12:40 - 10-Dec-25
Sell* 84 610.50p Automatic Execution
 10:12:40 - 10-Dec-25
Sell* 368 610.50p Automatic Execution
 10:12:40 - 10-Dec-25
Sell* 45 610.50p Automatic Execution
 10:12:40 - 10-Dec-25
Sell* 99 610.50p Automatic Execution
 10:12:40 - 10-Dec-25
Sell* 280 610.50p Automatic Execution
 10:12:40 - 10-Dec-25
Buy* 265 611.00p Automatic Execution
 10:12:40 - 10-Dec-25
Buy* 185 611.00p Automatic Execution
 10:12:40 - 10-Dec-25
Buy* 515 611.00p Automatic Execution
 10:12:40 - 10-Dec-25
Sell* 144 611.00p Automatic Execution
 10:12:40 - 10-Dec-25
Buy* 764 611.50p Automatic Execution
 10:12:40 - 10-Dec-25
Buy* 85 611.50p Automatic Execution
 10:12:40 - 10-Dec-25
Buy* 280 611.50p Automatic Execution
 10:12:40 - 10-Dec-25
Buy* 249 611.50p Automatic Execution
 10:12:40 - 10-Dec-25
Buy* 370 611.50p Automatic Execution
 10:12:40 - 10-Dec-25
Buy* 244 611.50p Automatic Execution
 10:12:40 - 10-Dec-25
Unknown* 421 611.00p SI Trade
 10:12:36 - 10-Dec-25
Buy* 1,361 611.50p SI Trade
 10:02:14 - 10-Dec-25
Sell* 368 611.00p Automatic Execution
 10:02:14 - 10-Dec-25
Sell* 246 611.00p Automatic Execution
 10:02:14 - 10-Dec-25
Sell* 28 611.00p Automatic Execution
 10:02:14 - 10-Dec-25
Buy* 33 611.50p Automatic Execution
 10:02:14 - 10-Dec-25
Buy* 488 611.50p Automatic Execution
 10:02:14 - 10-Dec-25
Buy* 300 611.50p Automatic Execution
 10:02:14 - 10-Dec-25
Buy* 426 611.50p Automatic Execution
 10:02:14 - 10-Dec-25
Buy* 242 611.50p Automatic Execution
 10:02:14 - 10-Dec-25
Buy* 84 611.50p Automatic Execution
 10:02:14 - 10-Dec-25
Buy* 138 611.00p Automatic Execution
 10:01:16 - 10-Dec-25
Sell* 719 611.00p Automatic Execution
 10:01:16 - 10-Dec-25
Buy* 247 611.00p Automatic Execution
 10:01:16 - 10-Dec-25
Buy* 375 611.00p Automatic Execution
 10:01:16 - 10-Dec-25
Buy* 32 611.00p Automatic Execution
 10:01:16 - 10-Dec-25
Buy* 313 611.00p Automatic Execution
 10:01:16 - 10-Dec-25
Buy* 17 611.00p SI Trade
 09:58:36 - 10-Dec-25
Sell* 266 610.50p Automatic Execution
 09:58:36 - 10-Dec-25
Sell* 232 611.00p Automatic Execution
 09:58:36 - 10-Dec-25
Unknown* 549 611.50p SI Trade
 09:57:21 - 10-Dec-25
Unknown* 451 611.50p SI Trade
 09:56:17 - 10-Dec-25
Sell* 191 611.00p SI Trade
 09:55:51 - 10-Dec-25
Buy* 149 611.50p Automatic Execution
 09:51:11 - 10-Dec-25
Buy* 38 611.50p Automatic Execution
 09:51:11 - 10-Dec-25
Sell* 276 611.50p Automatic Execution
 09:46:02 - 10-Dec-25
Sell* 56 611.50p Automatic Execution
 09:46:02 - 10-Dec-25
Buy* 54 611.50p Automatic Execution
 09:45:58 - 10-Dec-25
Buy* 105 611.50p Automatic Execution
 09:45:58 - 10-Dec-25
Buy* 208 611.50p Automatic Execution
 09:45:58 - 10-Dec-25
Buy* 236 611.50p Automatic Execution
 09:45:58 - 10-Dec-25
Buy* 126 611.50p Automatic Execution
 09:45:58 - 10-Dec-25
Buy* 777 611.50p Automatic Execution
 09:45:58 - 10-Dec-25
Unknown* 366 611.00p SI Trade
 09:37:29 - 10-Dec-25
Sell* 254 611.00p Automatic Execution
 09:37:24 - 10-Dec-25
Sell* 2 611.00p Automatic Execution
 09:37:24 - 10-Dec-25
Buy* 257 611.00p Automatic Execution
 09:37:24 - 10-Dec-25
Buy* 1,700 611.00p Automatic Execution
 09:37:24 - 10-Dec-25
Unknown* 298 611.00p SI Trade
 09:34:26 - 10-Dec-25
Sell* 72 610.50p SI Trade
 09:30:20 - 10-Dec-25
Unknown* 22 611.00p SI Trade
Negotiated Trade
 09:30:00 - 10-Dec-25
Buy* 278 611.00p Automatic Execution
 09:28:01 - 10-Dec-25
Buy* 549 611.00p Automatic Execution
 09:28:01 - 10-Dec-25
Sell* 459 611.00p Automatic Execution
 09:27:47 - 10-Dec-25
Buy* 951 611.00p Automatic Execution
 09:27:47 - 10-Dec-25
Buy* 320 611.00p Automatic Execution
 09:27:47 - 10-Dec-25
Buy* 180 611.00p Automatic Execution
 09:27:47 - 10-Dec-25
Buy* 45 611.00p Automatic Execution
 09:27:47 - 10-Dec-25
Buy* 45 611.00p Automatic Execution
 09:27:47 - 10-Dec-25
Buy* 172 610.50p Automatic Execution
 09:27:22 - 10-Dec-25
Buy* 849 610.50p Automatic Execution
 09:27:22 - 10-Dec-25
Buy* 290 611.00p Automatic Execution
 09:27:13 - 10-Dec-25
Buy* 205 611.00p Automatic Execution
 09:27:13 - 10-Dec-25
Buy* 320 611.00p Automatic Execution
 09:27:13 - 10-Dec-25
Buy* 1,351 611.00p Automatic Execution
 09:27:13 - 10-Dec-25
Sell* 478 611.00p Automatic Execution
 09:26:59 - 10-Dec-25
Buy* 377 611.00p Automatic Execution
 09:26:59 - 10-Dec-25
Buy* 1,249 611.00p Automatic Execution
 09:26:59 - 10-Dec-25
Buy* 217 611.00p Automatic Execution
 09:26:59 - 10-Dec-25
Unknown* 484 610.50p SI Trade
 09:26:58 - 10-Dec-25
Buy* 218 611.00p Automatic Execution
 09:26:53 - 10-Dec-25
Buy* 227 611.00p Automatic Execution
 09:26:53 - 10-Dec-25
Buy* 87 611.00p Automatic Execution
 09:26:53 - 10-Dec-25
Buy* 40 610.6821p Ordinary
 09:26:48 - 10-Dec-25
Sell* 425 611.00p Automatic Execution
 09:25:15 - 10-Dec-25
Buy* 322 611.00p Automatic Execution
 09:25:15 - 10-Dec-25
Buy* 147 611.00p Automatic Execution
 09:25:15 - 10-Dec-25
FTSE 100 Latest
Value9,654.81
Change12.80