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* 43 793.50p Automatic Execution
 08:10:50 - 14-Oct-26
Buy* 250 793.50p Automatic Execution
 08:10:50 - 14-Oct-26
Sell* 69 792.50p Automatic Execution
 08:10:50 - 14-Oct-26
Sell* 43 792.50p Automatic Execution
 08:10:50 - 14-Oct-26
Buy* 1,986 794.00p Automatic Execution
 08:10:46 - 14-Oct-26
Sell* 469 794.00p Automatic Execution
 08:10:46 - 14-Oct-26
Sell* 45 794.00p Automatic Execution
 08:10:46 - 14-Oct-26
Buy* 250 795.00p Automatic Execution
 08:10:06 - 14-Oct-26
Sell* 25 795.50p Automatic Execution
 08:10:06 - 14-Oct-26
Buy* 105 796.00p Automatic Execution
 08:10:06 - 14-Oct-26
Sell* 437 795.50p Automatic Execution
 08:10:06 - 14-Oct-26
Sell* 440 795.50p Automatic Execution
 08:10:06 - 14-Oct-26
Sell* 330 796.50p Automatic Execution
 08:09:44 - 14-Oct-26
Sell* 10 795.578p Ordinary
 08:09:05 - 14-Oct-26
Buy* 170 796.00p Automatic Execution
 08:08:07 - 14-Oct-26
Unknown* 0 795.50p SI Trade
 08:08:05 - 14-Oct-26
Buy* 151 795.50p Automatic Execution
 08:08:05 - 14-Oct-26
Buy* 341 795.50p Automatic Execution
 08:08:05 - 14-Oct-26
Buy* 43 795.50p Automatic Execution
 08:08:05 - 14-Oct-26
Sell* 1 792.50p Automatic Execution
 08:05:29 - 14-Oct-26
Sell* 66 792.50p Automatic Execution
 08:05:22 - 14-Oct-26
Buy* 47 795.50p Automatic Execution
 08:04:05 - 14-Oct-26
Buy* 179 795.50p Automatic Execution
 08:04:05 - 14-Oct-26
Buy* 40 795.50p Automatic Execution
 08:04:05 - 14-Oct-26
Sell* 37,501 791.00p Negotiated Trade
 08:03:50 - 14-Oct-26
Buy* 117 793.00p Automatic Execution
 08:03:42 - 14-Oct-26
Buy* 1,000 793.00p Automatic Execution
 08:03:42 - 14-Oct-26
Buy* 1,000 792.00p Automatic Execution
 08:03:31 - 14-Oct-26
Sell* 129 790.00p Automatic Execution
 08:03:21 - 14-Oct-26
Sell* 350 790.50p Automatic Execution
 08:03:03 - 14-Oct-26
Sell* 66 790.50p Automatic Execution
 08:03:03 - 14-Oct-26
Sell* 904 790.50p Automatic Execution
 08:02:57 - 14-Oct-26
Buy* 971 792.00p Automatic Execution
 08:02:50 - 14-Oct-26
Buy* 686 792.00p Automatic Execution
 08:02:50 - 14-Oct-26
Buy* 343 792.00p Automatic Execution
 08:02:50 - 14-Oct-26
Unknown* 0 795.00p SI Trade
 08:02:44 - 14-Oct-26
Sell* 495 791.00p Automatic Execution
 08:02:42 - 14-Oct-26
Sell* 51 791.00p Automatic Execution
 08:02:42 - 14-Oct-26
Sell* 495 791.50p Automatic Execution
 08:02:40 - 14-Oct-26
Sell* 265 791.50p SI Trade
 08:02:35 - 14-Oct-26
Buy* 500 792.00p Automatic Execution
 08:02:35 - 14-Oct-26
Buy* 500 792.00p Automatic Execution
 08:02:35 - 14-Oct-26
Buy* 500 792.00p Automatic Execution
 08:02:35 - 14-Oct-26
Buy* 211 792.00p Automatic Execution
 08:02:35 - 14-Oct-26
Buy* 289 792.00p Automatic Execution
 08:02:35 - 14-Oct-26
Buy* 500 792.00p Automatic Execution
 08:02:35 - 14-Oct-26
Buy* 500 792.00p Automatic Execution
 08:02:35 - 14-Oct-26
Sell* 50 790.00p Automatic Execution
 08:02:35 - 14-Oct-26
Sell* 49 790.50p Automatic Execution
 08:02:35 - 14-Oct-26
Sell* 49 791.00p Automatic Execution
 08:02:35 - 14-Oct-26
Sell* 6 791.50p Automatic Execution
 08:02:35 - 14-Oct-26
Buy* 500 792.00p Automatic Execution
 08:02:35 - 14-Oct-26
Buy* 500 792.00p Automatic Execution
 08:02:35 - 14-Oct-26
Sell* 47 791.50p Automatic Execution
 08:02:35 - 14-Oct-26
Buy* 500 792.00p Automatic Execution
 08:02:35 - 14-Oct-26
Buy* 453 792.00p Automatic Execution
 08:02:35 - 14-Oct-26
Sell* 47 792.00p Automatic Execution
 08:02:35 - 14-Oct-26
Sell* 5 792.00p Automatic Execution
 08:02:35 - 14-Oct-26
Sell* 495 792.00p Automatic Execution
 08:02:35 - 14-Oct-26
Buy* 500 792.00p Automatic Execution
 08:02:35 - 14-Oct-26
Buy* 500 792.00p Automatic Execution
 08:02:35 - 14-Oct-26
Buy* 500 792.00p Automatic Execution
 08:02:35 - 14-Oct-26
Buy* 500 792.00p Automatic Execution
 08:02:35 - 14-Oct-26
Buy* 500 792.00p Automatic Execution
 08:02:35 - 14-Oct-26
Buy* 500 792.00p Automatic Execution
 08:02:35 - 14-Oct-26
Buy* 500 792.00p Automatic Execution
 08:02:35 - 14-Oct-26
Buy* 500 792.00p Automatic Execution
 08:02:35 - 14-Oct-26
Buy* 500 792.00p Automatic Execution
 08:02:35 - 14-Oct-26
Buy* 180 791.00p Automatic Execution
 08:01:32 - 14-Oct-26
Buy* 137 791.00p Automatic Execution
 08:01:32 - 14-Oct-26
Unknown* 0 786.00p SI Trade
 08:00:47 - 14-Oct-26
Buy* 88 789.50p Automatic Execution
 08:00:47 - 14-Oct-26
Buy* 60 787.00p Automatic Execution
 08:00:04 - 14-Oct-26
Buy* 163 787.00p Automatic Execution
 08:00:04 - 14-Oct-26
Buy* 349 786.00p Automatic Execution
 08:00:04 - 14-Oct-26
Buy* 224 786.00p Automatic Execution
 08:00:04 - 14-Oct-26
Sell* 17 774.00p Uncrossing Trade
 08:00:03 - 14-Oct-26
Unknown* 45 789.499p SI Trade
 17:40:58 - 13-Oct-26
Unknown* 21 789.499p SI Trade
 17:40:58 - 13-Oct-26
Sell* 40 785.00p Ordinary
 16:49:39 - 13-Oct-26
Buy* 40,000 789.50p Suspected BUY Trade
 16:37:11 - 13-Oct-26
Buy* 206,540 789.50p Suspected BUY Trade
 16:35:26 - 13-Oct-26
Sell* 666 782.50p Automatic Execution
 16:29:59 - 13-Oct-26
Sell* 200 783.00p Automatic Execution
 16:29:59 - 13-Oct-26
Sell* 540 783.00p Automatic Execution
 16:29:59 - 13-Oct-26
Sell* 1,064 783.00p Automatic Execution
 16:29:59 - 13-Oct-26
Sell* 231 785.00p Automatic Execution
 16:29:58 - 13-Oct-26
Sell* 200 785.00p Automatic Execution
 16:29:58 - 13-Oct-26
Sell* 539 783.50p Automatic Execution
 16:29:58 - 13-Oct-26
Sell* 377 783.50p Automatic Execution
 16:29:58 - 13-Oct-26
Sell* 645 784.00p Automatic Execution
 16:29:58 - 13-Oct-26
Sell* 784 784.00p Automatic Execution
 16:29:58 - 13-Oct-26
Sell* 890 784.00p Automatic Execution
 16:29:58 - 13-Oct-26
Sell* 538 784.00p Automatic Execution
 16:29:58 - 13-Oct-26
Sell* 340 784.00p Automatic Execution
 16:29:58 - 13-Oct-26
Sell* 538 784.50p Automatic Execution
 16:29:58 - 13-Oct-26
Sell* 251 784.50p Automatic Execution
 16:29:58 - 13-Oct-26
Sell* 645 785.00p Automatic Execution
 16:29:57 - 13-Oct-26
Sell* 539 785.00p Automatic Execution
 16:29:57 - 13-Oct-26
Sell* 251 785.00p Automatic Execution
 16:29:57 - 13-Oct-26
Sell* 200 785.50p Automatic Execution
 16:29:56 - 13-Oct-26
Sell* 290 785.50p Automatic Execution
 16:29:56 - 13-Oct-26
Sell* 538 785.50p Automatic Execution
 16:29:56 - 13-Oct-26
Sell* 250 785.50p Automatic Execution
 16:29:56 - 13-Oct-26
Sell* 224 786.00p Automatic Execution
 16:29:52 - 13-Oct-26
Sell* 124 786.00p Automatic Execution
 16:29:52 - 13-Oct-26
Sell* 76 786.00p Automatic Execution
 16:29:52 - 13-Oct-26
Sell* 258 786.00p Automatic Execution
 16:29:52 - 13-Oct-26
Sell* 290 786.50p Automatic Execution
 16:29:50 - 13-Oct-26
Sell* 200 786.50p Automatic Execution
 16:29:50 - 13-Oct-26
Sell* 177 786.50p Automatic Execution
 16:29:50 - 13-Oct-26
Sell* 44 786.50p Automatic Execution
 16:29:50 - 13-Oct-26
Sell* 290 786.50p Automatic Execution
 16:29:50 - 13-Oct-26
Buy* 3 787.50p Automatic Execution
 16:29:50 - 13-Oct-26
Buy* 145 787.50p Automatic Execution
 16:29:50 - 13-Oct-26
Sell* 230 786.50p Automatic Execution
 16:29:40 - 13-Oct-26
Buy* 3 787.00p Automatic Execution
 16:29:32 - 13-Oct-26
Buy* 68 787.00p Automatic Execution
 16:29:32 - 13-Oct-26
Buy* 230 787.00p Automatic Execution
 16:29:32 - 13-Oct-26
Sell* 290 786.50p Automatic Execution
 16:29:32 - 13-Oct-26
Sell* 234 786.50p Automatic Execution
 16:29:32 - 13-Oct-26
Buy* 101 787.00p Automatic Execution
 16:29:32 - 13-Oct-26
Sell* 195 787.00p Automatic Execution
 16:29:32 - 13-Oct-26
Sell* 290 787.00p Automatic Execution
 16:29:32 - 13-Oct-26
Buy* 5 788.00p SI Trade
 16:29:05 - 13-Oct-26
Buy* 13 788.00p SI Trade
 16:29:01 - 13-Oct-26
Sell* 280 787.50p Automatic Execution
 16:29:00 - 13-Oct-26
Sell* 277 787.50p Automatic Execution
 16:28:55 - 13-Oct-26
Sell* 4 787.50p Automatic Execution
 16:28:55 - 13-Oct-26
Sell* 352 787.50p Automatic Execution
 16:28:55 - 13-Oct-26
Sell* 364 787.50p Automatic Execution
 16:28:55 - 13-Oct-26
Sell* 320 787.50p Automatic Execution
 16:28:55 - 13-Oct-26
Buy* 238 788.00p Automatic Execution
 16:26:02 - 13-Oct-26
Buy* 54 787.50p Automatic Execution
 16:25:22 - 13-Oct-26
Buy* 112 787.50p Automatic Execution
 16:25:22 - 13-Oct-26
Buy* 250 787.50p Automatic Execution
 16:25:22 - 13-Oct-26
Buy* 814 787.50p Automatic Execution
 16:25:22 - 13-Oct-26
Sell* 200 787.00p Automatic Execution
 16:25:18 - 13-Oct-26
Sell* 304 787.00p Automatic Execution
 16:25:18 - 13-Oct-26
Sell* 370 787.00p Automatic Execution
 16:25:18 - 13-Oct-26
Sell* 173 787.00p Automatic Execution
 16:25:18 - 13-Oct-26
Buy* 574 787.75p SI Trade
 16:24:41 - 13-Oct-26
Buy* 166 787.50p Automatic Execution
 16:24:41 - 13-Oct-26
Sell* 580 787.50p Automatic Execution
 16:24:41 - 13-Oct-26
Sell* 314 787.50p Automatic Execution
 16:24:41 - 13-Oct-26
Sell* 903 787.50p Automatic Execution
 16:24:41 - 13-Oct-26
Sell* 166 787.50p Automatic Execution
 16:24:41 - 13-Oct-26
Buy* 248 788.50p Automatic Execution
 16:24:18 - 13-Oct-26
Buy* 232 788.50p Automatic Execution
 16:24:18 - 13-Oct-26
Buy* 282 788.50p Automatic Execution
 16:24:15 - 13-Oct-26
Buy* 99 788.50p Automatic Execution
 16:22:52 - 13-Oct-26
Unknown* 574 788.50p SI Trade
 16:19:45 - 13-Oct-26
Buy* 553 788.00p Automatic Execution
 16:19:11 - 13-Oct-26
Buy* 855 788.00p Automatic Execution
 16:19:11 - 13-Oct-26
Buy* 134 788.00p Automatic Execution
 16:19:11 - 13-Oct-26
Buy* 233 788.00p Automatic Execution
 16:19:11 - 13-Oct-26
Buy* 501 787.50p Automatic Execution
 16:13:44 - 13-Oct-26
Sell* 330 787.00p Automatic Execution
 16:13:38 - 13-Oct-26
Sell* 313 787.00p Automatic Execution
 16:13:38 - 13-Oct-26
Sell* 3 787.00p Automatic Execution
 16:13:20 - 13-Oct-26
Sell* 450 787.50p Automatic Execution
 16:11:30 - 13-Oct-26
Sell* 761 787.50p Automatic Execution
 16:11:30 - 13-Oct-26
Sell* 331 787.50p Automatic Execution
 16:11:30 - 13-Oct-26
Unknown* 0 788.00p SI Trade
 16:11:21 - 13-Oct-26
Sell* 763 787.50p Automatic Execution
 16:10:16 - 13-Oct-26
Sell* 164 787.50p Automatic Execution
 16:10:06 - 13-Oct-26
Sell* 250 787.50p Automatic Execution
 16:10:06 - 13-Oct-26
Sell* 262 787.50p Automatic Execution
 16:10:06 - 13-Oct-26
Sell* 133 787.50p Automatic Execution
 16:10:06 - 13-Oct-26
Buy* 546 787.50p Automatic Execution
 16:10:05 - 13-Oct-26
Sell* 180 786.50p Automatic Execution
 16:06:21 - 13-Oct-26
Sell* 250 787.00p Automatic Execution
 16:06:21 - 13-Oct-26
Buy* 137 786.00p Automatic Execution
 16:01:42 - 13-Oct-26
Buy* 635 785.00p Automatic Execution
 15:59:34 - 13-Oct-26
Buy* 343 785.00p Automatic Execution
 15:59:34 - 13-Oct-26
Buy* 524 785.00p Automatic Execution
 15:59:34 - 13-Oct-26
Sell* 42 784.50p Automatic Execution
 15:56:22 - 13-Oct-26
Sell* 432 784.50p Automatic Execution
 15:56:22 - 13-Oct-26
Sell* 345 784.50p Automatic Execution
 15:56:22 - 13-Oct-26
Sell* 563 785.50p Automatic Execution
 15:52:42 - 13-Oct-26
Sell* 695 785.50p Automatic Execution
 15:52:42 - 13-Oct-26
Sell* 612 785.50p Automatic Execution
 15:52:42 - 13-Oct-26
Sell* 249 785.50p Automatic Execution
 15:52:42 - 13-Oct-26
Sell* 133 785.50p Automatic Execution
 15:52:42 - 13-Oct-26
Buy* 39 786.00p Automatic Execution
 15:50:18 - 13-Oct-26
Buy* 1 786.00p SI Trade
 15:50:14 - 13-Oct-26
Buy* 9 785.50p Automatic Execution
 15:48:23 - 13-Oct-26
Buy* 1 785.50p SI Trade
 15:48:08 - 13-Oct-26
Buy* 146 785.00p Automatic Execution
 15:46:08 - 13-Oct-26
Buy* 404 784.50p Automatic Execution
 15:46:08 - 13-Oct-26
Sell* 248 784.50p Automatic Execution
 15:39:30 - 13-Oct-26
Sell* 334 784.50p Automatic Execution
 15:39:30 - 13-Oct-26
Unknown* 48 784.50p SI Trade
 15:35:05 - 13-Oct-26
Sell* 1,648 784.49p Ordinary
 15:32:41 - 13-Oct-26
Unknown* 153 784.50p SI Trade
 15:31:54 - 13-Oct-26
Sell* 685 784.50p Automatic Execution
 15:31:54 - 13-Oct-26
Unknown* 0 785.50p SI Trade
 15:30:42 - 13-Oct-26
Unknown* 0 785.50p SI Trade
 15:30:42 - 13-Oct-26
Buy* 521 785.00p Automatic Execution
 15:30:42 - 13-Oct-26
Sell* 264 784.50p Automatic Execution
 15:28:13 - 13-Oct-26
FTSE 100 Latest
Value10,663.82
Change13.49