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* 2,885 729.50p SI Trade
Negotiated Trade
 16:54:13 - 13-Aug-26
Buy* 1,467 732.6431p Ordinary
 16:49:03 - 13-Aug-26
Sell* 334,965 729.50p Uncrossing Trade
 16:35:00 - 13-Aug-26
Sell* 680 731.00p Automatic Execution
 16:28:12 - 13-Aug-26
Sell* 260 731.00p Automatic Execution
 16:28:12 - 13-Aug-26
Sell* 250 731.00p Automatic Execution
 16:28:12 - 13-Aug-26
Sell* 278 731.00p Automatic Execution
 16:28:12 - 13-Aug-26
Sell* 255 731.00p Automatic Execution
 16:28:12 - 13-Aug-26
Sell* 1,068 731.50p Automatic Execution
 16:28:09 - 13-Aug-26
Sell* 426 731.50p Automatic Execution
 16:28:09 - 13-Aug-26
Sell* 285 731.50p Automatic Execution
 16:28:09 - 13-Aug-26
Sell* 255 731.50p Automatic Execution
 16:28:09 - 13-Aug-26
Sell* 241 731.50p Automatic Execution
 16:28:09 - 13-Aug-26
Unknown* 112 732.00p SI Trade
 16:28:05 - 13-Aug-26
Sell* 1,727 732.00p Automatic Execution
 16:27:44 - 13-Aug-26
Sell* 57 731.50p Automatic Execution
 16:27:43 - 13-Aug-26
Sell* 250 731.50p Automatic Execution
 16:27:43 - 13-Aug-26
Sell* 105 732.00p Automatic Execution
 16:27:43 - 13-Aug-26
Unknown* 539 732.00p SI Trade
 16:27:42 - 13-Aug-26
Sell* 946 732.00p Automatic Execution
 16:27:42 - 13-Aug-26
Sell* 723 732.00p Automatic Execution
 16:27:42 - 13-Aug-26
Sell* 304 732.00p Automatic Execution
 16:27:42 - 13-Aug-26
Sell* 200 732.00p Automatic Execution
 16:21:30 - 13-Aug-26
Buy* 118 732.00p Automatic Execution
 16:21:23 - 13-Aug-26
Buy* 466 732.00p Automatic Execution
 16:21:23 - 13-Aug-26
Buy* 580 732.00p Automatic Execution
 16:21:23 - 13-Aug-26
Buy* 252 732.00p Automatic Execution
 16:21:23 - 13-Aug-26
Buy* 678 732.00p Automatic Execution
 16:21:23 - 13-Aug-26
Buy* 304 732.00p Automatic Execution
 16:21:23 - 13-Aug-26
Sell* 276 731.50p Automatic Execution
 16:21:10 - 13-Aug-26
Sell* 303 732.00p Automatic Execution
 16:21:05 - 13-Aug-26
Sell* 466 732.00p Automatic Execution
 16:21:05 - 13-Aug-26
Sell* 303 732.00p Automatic Execution
 16:21:05 - 13-Aug-26
Sell* 303 732.00p Automatic Execution
 16:21:05 - 13-Aug-26
Sell* 428 732.00p Automatic Execution
 16:21:05 - 13-Aug-26
Sell* 480 732.00p Automatic Execution
 16:21:05 - 13-Aug-26
Sell* 34 732.50p Automatic Execution
 16:20:39 - 13-Aug-26
Sell* 254 732.50p Automatic Execution
 16:20:39 - 13-Aug-26
Sell* 274 732.50p Automatic Execution
 16:20:39 - 13-Aug-26
Sell* 151 732.50p Automatic Execution
 16:20:39 - 13-Aug-26
Sell* 45 732.50p Automatic Execution
 16:20:39 - 13-Aug-26
Sell* 108 732.50p Automatic Execution
 16:20:39 - 13-Aug-26
Sell* 425 732.50p Automatic Execution
 16:20:39 - 13-Aug-26
Sell* 304 732.50p Automatic Execution
 16:20:39 - 13-Aug-26
Sell* 374 732.50p Automatic Execution
 16:20:39 - 13-Aug-26
Sell* 304 732.50p Automatic Execution
 16:20:39 - 13-Aug-26
Buy* 279 733.00p Automatic Execution
 16:20:39 - 13-Aug-26
Buy* 474 733.00p Automatic Execution
 16:20:39 - 13-Aug-26
Buy* 108 733.00p Automatic Execution
 16:20:39 - 13-Aug-26
Buy* 57 733.00p Automatic Execution
 16:20:39 - 13-Aug-26
Buy* 337 733.00p Automatic Execution
 16:20:39 - 13-Aug-26
Sell* 33 732.28065p SI Trade
Suspected SELL Trade
 16:20:00 - 13-Aug-26
Unknown* 775 732.50p SI Trade
 16:15:51 - 13-Aug-26
Buy* 97 732.50p Automatic Execution
 16:15:51 - 13-Aug-26
Buy* 430 732.50p Automatic Execution
 16:15:51 - 13-Aug-26
Buy* 425 732.50p Automatic Execution
 16:15:51 - 13-Aug-26
Buy* 418 732.50p Automatic Execution
 16:15:51 - 13-Aug-26
Buy* 410 732.00p Automatic Execution
 16:15:43 - 13-Aug-26
Buy* 604 732.00p Automatic Execution
 16:15:43 - 13-Aug-26
Buy* 255 732.00p Automatic Execution
 16:15:32 - 13-Aug-26
Buy* 8 732.00p Automatic Execution
 16:15:32 - 13-Aug-26
Sell* 159 732.00p Automatic Execution
 16:15:32 - 13-Aug-26
Sell* 349 732.00p Automatic Execution
 16:15:32 - 13-Aug-26
Sell* 270 732.00p Automatic Execution
 16:15:32 - 13-Aug-26
Sell* 246 732.00p Automatic Execution
 16:15:32 - 13-Aug-26
Sell* 291 732.00p Automatic Execution
 16:15:32 - 13-Aug-26
Sell* 287 732.00p Automatic Execution
 16:15:32 - 13-Aug-26
Sell* 314 732.50p Automatic Execution
 16:15:32 - 13-Aug-26
Sell* 314 732.50p Automatic Execution
 16:15:32 - 13-Aug-26
Sell* 428 732.50p Automatic Execution
 16:15:32 - 13-Aug-26
Sell* 261 732.50p Automatic Execution
 16:15:32 - 13-Aug-26
Sell* 327 732.50p Automatic Execution
 16:15:32 - 13-Aug-26
Sell* 159 732.50p Automatic Execution
 16:15:32 - 13-Aug-26
Sell* 17 732.50p Automatic Execution
 16:15:32 - 13-Aug-26
Sell* 75 732.50p Automatic Execution
 16:15:32 - 13-Aug-26
Sell* 301 732.50p Automatic Execution
 16:15:32 - 13-Aug-26
Buy* 584 733.00p Automatic Execution
 16:10:21 - 13-Aug-26
Buy* 37 733.00p Automatic Execution
 16:10:21 - 13-Aug-26
Buy* 1,098 733.00p Automatic Execution
 16:10:21 - 13-Aug-26
Buy* 305 733.00p Automatic Execution
 16:10:21 - 13-Aug-26
Buy* 76 733.00p Automatic Execution
 16:10:21 - 13-Aug-26
Buy* 282 733.00p Automatic Execution
 16:10:21 - 13-Aug-26
Buy* 74 732.50p Automatic Execution
 16:10:05 - 13-Aug-26
Buy* 95 732.50p Automatic Execution
 16:10:03 - 13-Aug-26
Sell* 27 732.00p Automatic Execution
 16:10:03 - 13-Aug-26
Buy* 92 732.50p Automatic Execution
 16:10:03 - 13-Aug-26
Buy* 285 732.50p Automatic Execution
 16:10:03 - 13-Aug-26
Buy* 309 732.50p Automatic Execution
 16:10:03 - 13-Aug-26
Sell* 444 732.00p Automatic Execution
 16:10:03 - 13-Aug-26
Sell* 477 732.00p Automatic Execution
 16:10:03 - 13-Aug-26
Sell* 389 732.00p Automatic Execution
 16:10:03 - 13-Aug-26
Sell* 358 732.50p Automatic Execution
 16:10:03 - 13-Aug-26
Sell* 330 732.50p Automatic Execution
 16:10:03 - 13-Aug-26
Sell* 354 732.50p Automatic Execution
 16:10:03 - 13-Aug-26
Sell* 425 732.50p Automatic Execution
 16:10:03 - 13-Aug-26
Sell* 159 732.50p Automatic Execution
 16:10:03 - 13-Aug-26
Sell* 330 733.00p Automatic Execution
 16:09:42 - 13-Aug-26
Sell* 330 733.00p Automatic Execution
 16:09:42 - 13-Aug-26
Sell* 330 733.00p Automatic Execution
 16:09:42 - 13-Aug-26
Sell* 282 733.00p Automatic Execution
 16:09:42 - 13-Aug-26
Sell* 76 733.00p Automatic Execution
 16:09:42 - 13-Aug-26
Unknown* 0 733.50p SI Trade
 16:08:00 - 13-Aug-26
Sell* 427 733.00p Automatic Execution
 16:03:41 - 13-Aug-26
Sell* 110 733.00p Automatic Execution
 16:03:41 - 13-Aug-26
Sell* 16,327 733.00p SI Trade
 16:03:18 - 13-Aug-26
Sell* 1,335 733.00p Automatic Execution
 16:02:40 - 13-Aug-26
Sell* 416 733.00p Automatic Execution
 16:02:40 - 13-Aug-26
Sell* 179 733.00p Automatic Execution
 16:02:40 - 13-Aug-26
Sell* 265 733.00p Automatic Execution
 16:02:40 - 13-Aug-26
Sell* 64 733.00p Automatic Execution
 16:02:40 - 13-Aug-26
Sell* 329 733.00p Automatic Execution
 16:00:11 - 13-Aug-26
Sell* 1,759 733.00p Automatic Execution
 16:00:11 - 13-Aug-26
Sell* 304 733.00p Automatic Execution
 16:00:11 - 13-Aug-26
Sell* 395 733.00p Automatic Execution
 16:00:11 - 13-Aug-26
Buy* 5 733.50p Automatic Execution
 15:57:47 - 13-Aug-26
Buy* 33 733.50p Automatic Execution
 15:57:47 - 13-Aug-26
Buy* 279 733.50p Automatic Execution
 15:57:47 - 13-Aug-26
Buy* 59 733.50p Automatic Execution
 15:57:47 - 13-Aug-26
Buy* 304 733.00p Automatic Execution
 15:57:08 - 13-Aug-26
Buy* 584 733.00p Automatic Execution
 15:57:08 - 13-Aug-26
Buy* 395 733.00p Automatic Execution
 15:57:08 - 13-Aug-26
Buy* 124 733.00p Automatic Execution
 15:57:08 - 13-Aug-26
Buy* 267 733.00p Automatic Execution
 15:57:08 - 13-Aug-26
Buy* 250 733.00p Automatic Execution
 15:57:08 - 13-Aug-26
Unknown* 3,930 732.50p SI Trade
 15:56:35 - 13-Aug-26
Sell* 262 732.50p Automatic Execution
 15:53:47 - 13-Aug-26
Sell* 49 733.00p Automatic Execution
 15:53:27 - 13-Aug-26
Sell* 282 733.00p Automatic Execution
 15:53:27 - 13-Aug-26
Sell* 424 733.00p Automatic Execution
 15:53:27 - 13-Aug-26
Sell* 64 733.00p SI Trade
 15:51:39 - 13-Aug-26
Unknown* 0 734.00p SI Trade
 15:50:50 - 13-Aug-26
Sell* 427 733.50p Automatic Execution
 15:47:20 - 13-Aug-26
Sell* 334 733.50p Automatic Execution
 15:47:20 - 13-Aug-26
Sell* 248 733.50p Automatic Execution
 15:47:20 - 13-Aug-26
Sell* 277 734.00p Automatic Execution
 15:44:02 - 13-Aug-26
Sell* 283 734.00p Automatic Execution
 15:43:15 - 13-Aug-26
Sell* 428 734.00p Automatic Execution
 15:43:15 - 13-Aug-26
Sell* 56 734.00p Automatic Execution
 15:43:15 - 13-Aug-26
Sell* 402 734.00p Automatic Execution
 15:41:18 - 13-Aug-26
Sell* 14 734.50p Automatic Execution
 15:41:18 - 13-Aug-26
Sell* 1,322 734.50p Automatic Execution
 15:41:18 - 13-Aug-26
Sell* 58 734.50p Automatic Execution
 15:41:18 - 13-Aug-26
Sell* 237 734.50p Automatic Execution
 15:41:18 - 13-Aug-26
Sell* 104 735.00p Automatic Execution
 15:41:18 - 13-Aug-26
Sell* 304 735.00p Automatic Execution
 15:41:05 - 13-Aug-26
Sell* 129 735.00p Automatic Execution
 15:41:05 - 13-Aug-26
Sell* 46 735.00p Automatic Execution
 15:41:05 - 13-Aug-26
Sell* 155 735.00p Automatic Execution
 15:41:05 - 13-Aug-26
Buy* 734 735.00p Automatic Execution
 15:40:19 - 13-Aug-26
Sell* 265 734.00p Automatic Execution
 15:35:04 - 13-Aug-26
Sell* 282 734.00p Automatic Execution
 15:35:04 - 13-Aug-26
Sell* 304 734.00p Automatic Execution
 15:35:04 - 13-Aug-26
Sell* 402 734.00p Automatic Execution
 15:35:04 - 13-Aug-26
Buy* 66 734.00p Automatic Execution
 15:34:55 - 13-Aug-26
Buy* 14 734.00p Automatic Execution
 15:34:55 - 13-Aug-26
Buy* 327 734.00p Automatic Execution
 15:34:55 - 13-Aug-26
Buy* 493 734.00p Automatic Execution
 15:34:55 - 13-Aug-26
Buy* 402 734.00p Automatic Execution
 15:34:55 - 13-Aug-26
Buy* 186 733.50p Automatic Execution
 15:34:55 - 13-Aug-26
Buy* 19 733.50p Automatic Execution
 15:34:55 - 13-Aug-26
Buy* 304 733.50p Automatic Execution
 15:34:55 - 13-Aug-26
Buy* 304 733.50p Automatic Execution
 15:34:55 - 13-Aug-26
Sell* 354 733.50p Automatic Execution
 15:30:34 - 13-Aug-26
Sell* 354 733.50p Automatic Execution
 15:30:34 - 13-Aug-26
Sell* 927 733.50p Automatic Execution
 15:30:34 - 13-Aug-26
Sell* 242 733.50p Automatic Execution
 15:30:34 - 13-Aug-26
Sell* 112 733.50p Automatic Execution
 15:30:34 - 13-Aug-26
Sell* 126 733.50p SI Trade
 15:30:08 - 13-Aug-26
Buy* 69 734.00p Automatic Execution
 15:24:05 - 13-Aug-26
Buy* 321 734.00p Automatic Execution
 15:24:05 - 13-Aug-26
Buy* 100 733.50p Automatic Execution
 15:17:58 - 13-Aug-26
Buy* 304 733.50p Automatic Execution
 15:17:58 - 13-Aug-26
Buy* 60 733.50p Automatic Execution
 15:17:58 - 13-Aug-26
Buy* 136 733.50p Automatic Execution
 15:17:58 - 13-Aug-26
Buy* 250 733.50p Automatic Execution
 15:17:58 - 13-Aug-26
Unknown* 1,285 733.00p SI Trade
 15:16:28 - 13-Aug-26
Sell* 363 733.00p Automatic Execution
 15:15:44 - 13-Aug-26
Sell* 267 733.00p Automatic Execution
 15:15:44 - 13-Aug-26
Sell* 254 733.00p Automatic Execution
 15:15:43 - 13-Aug-26
Sell* 424 733.00p Automatic Execution
 15:15:43 - 13-Aug-26
Sell* 324 733.50p Automatic Execution
 15:14:24 - 13-Aug-26
Sell* 304 733.50p Automatic Execution
 15:14:20 - 13-Aug-26
Sell* 22 733.50p Automatic Execution
 15:14:20 - 13-Aug-26
Sell* 360 733.50p Automatic Execution
 15:14:20 - 13-Aug-26
Sell* 728 734.50p Automatic Execution
 15:14:20 - 13-Aug-26
Sell* 253 734.50p Automatic Execution
 15:14:20 - 13-Aug-26
Sell* 320 734.50p Automatic Execution
 15:14:20 - 13-Aug-26
Sell* 320 734.50p Automatic Execution
 15:14:20 - 13-Aug-26
Sell* 320 734.50p Automatic Execution
 15:14:20 - 13-Aug-26
Sell* 279 734.50p Automatic Execution
 15:14:20 - 13-Aug-26
Sell* 325 734.50p Automatic Execution
 15:14:20 - 13-Aug-26
Buy* 3 735.00p Ordinary
 15:13:52 - 13-Aug-26
Sell* 1 734.625p Ordinary
 15:13:52 - 13-Aug-26
Sell* 500 734.623p Ordinary
 15:08:23 - 13-Aug-26
Sell* 250 734.50p Automatic Execution
 15:03:13 - 13-Aug-26
Sell* 367 734.50p Automatic Execution
 15:03:13 - 13-Aug-26
Sell* 199 735.00p Automatic Execution
 15:03:13 - 13-Aug-26
Sell* 207 735.00p Automatic Execution
 15:03:13 - 13-Aug-26
Sell* 1,441 735.00p Automatic Execution
 15:03:13 - 13-Aug-26
Sell* 304 735.00p Automatic Execution
 15:03:13 - 13-Aug-26
FTSE 100 Latest
Value10,772.67
Change-60.48