Stock Trading: www.OzSuper.com LogoNews series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.
Currently 2018-11-20 19:36:11 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(RBS) THE ROYAL BANK OF SCOTLAND PLC Daily Prices...

     Prev Section TOC    Company Info for RBS    Basic Next Section


Company Details for (RBS) THE ROYAL BANK OF SCOTLAND PLC

Listing CodeRBS
Listing NameTHE ROYAL BANK OF SCOTLAND PLC
GICS SectorClassification Pending
ISIN NameROBERTS LIMITED
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000RBS7


Maximum Price date available .. Friday 16th November 2018
Latest price with VOLUME for RBS .. Tuesday 20th June 2006

RBS is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for RBS    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (RBS) THE ROYAL BANK OF SCOTLAND PLC
DateOpenHighLowCloseVolume
2006-06-2700000
2006-06-2600000
2006-06-2300000
2006-06-2200000
2006-06-2100000
2006-06-202.52.52.52.5###
2006-06-1900000
2006-06-1600000
2006-06-1500000
2006-06-1400000
2006-06-132.512.512.512.513984
2006-06-0900000
2006-06-082.52.52.52.5###
2006-06-0700000
2006-06-062.52.52.52.534328
2006-06-052.552.552.552.55###
2006-06-022.552.552.552.5550658
2006-06-012.552.552.552.5544177
2006-05-312.552.552.552.5595152
2006-05-302.552.552.552.5548527
2006-05-292.552.552.552.5531776
2006-05-262.552.552.552.553224
2006-05-252.55###2.55###31476
2006-05-242.552.552.552.55###
2006-05-2300000
2006-05-222.552.552.552.55###
2006-05-192.542.552.542.55###
2006-05-182.52.52.52.5###
2006-05-172.522.522.52.517348
2006-05-162.52.542.52.547750
2006-05-15############8474
2006-05-122.5###2.5###12450
2006-05-112.522.522.52.5###
2006-05-102.52.512.52.51###
2006-05-092.52.52.482.5###
2006-05-082.52.52.52.5###
2006-05-052.52.52.52.5###
2006-05-042.52.52.52.539688
2006-05-032.472.52.472.5###
2006-05-022.462.52.462.5###
2006-05-012.482.482.452.4820452
2006-04-282.452.452.452.45###
2006-04-272.472.472.452.45###
2006-04-262.452.462.452.4648528
2006-04-242.452.452.452.45###
2006-04-212.432.452.432.45423984
2006-04-202.452.452.422.43###
2006-04-192.472.472.452.45###
2006-04-182.472.482.472.4887150
2006-04-132.472.492.472.4756654
2006-04-112.472.492.472.49111645
2006-04-102.472.472.472.47###
2006-04-072.452.472.442.4559124
2006-04-062.52.52.432.45###
2006-04-052.452.452.422.45###
2006-04-042.412.452.412.4537256
2006-04-0300000
2006-03-312.422.422.422.42###
2006-03-302.422.422.422.42###
2006-03-292.422.422.422.42###
2006-03-282.442.442.442.44###
2006-03-272.422.422.422.422888
2006-03-242.452.452.452.45###
2006-03-232.432.432.432.43###
2006-03-222.422.422.412.41###
2006-03-212.412.412.412.41###
2006-03-2000000
2006-03-1700000
2006-03-162.42.412.42.4###
2006-03-1500000
2006-03-14###2.4###2.4###
2006-03-132.42.42.42.4129420
2006-03-102.42.442.42.44###
2006-03-09###2.4###2.4###
2006-03-082.42.44###2.4460286
2006-03-072.452.45#########
2006-03-062.42.452.42.45###
2006-03-032.452.482.452.45###
2006-03-022.452.452.452.45###
2006-03-012.52.512.42.51654187
2006-02-282.52.512.52.51###
2006-02-272.52.512.52.58252
2006-02-242.512.512.512.51###
2006-02-232.512.512.512.51###
2006-02-222.512.512.52.5###
2006-02-212.512.522.512.51###
2006-02-202.512.512.52.5###
2006-02-172.552.552.52.5###
2006-02-162.552.552.52.5###
2006-02-152.532.552.532.5323328
2006-02-142.562.562.552.55###
2006-02-132.562.562.562.5668972
2006-02-102.562.562.552.55###
2006-02-0900000
2006-02-082.552.562.552.56###
2006-02-072.562.562.552.55###
2006-02-062.55###2.55######
2006-02-032.532.552.532.55###
2006-02-022.522.532.522.52###
2006-02-012.532.532.522.5319477
2006-01-312.542.542.532.53###
2006-01-302.542.542.532.53###
2006-01-272.532.542.532.5442924
2006-01-252.532.542.532.5421742
2006-01-242.522.522.522.52###
2006-01-232.522.522.522.52###
2006-01-202.522.532.522.53###
2006-01-192.522.522.522.5260228
2006-01-182.522.532.512.53147250
2006-01-172.522.522.522.52###
2006-01-162.512.542.512.5455073
2006-01-132.522.522.522.52###
2006-01-122.522.532.512.51###
2006-01-112.522.522.522.52###
2006-01-102.532.532.522.52###
2006-01-092.532.532.532.53###
2006-01-062.532.532.522.5312040
2006-01-052.532.532.532.53###
2006-01-042.522.522.52.5177328
2006-01-032.542.542.522.52122440
2005-12-302.532.552.522.55###
2005-12-292.552.552.552.55324
2005-12-282.522.532.522.52###
2005-12-272.542.542.522.52###
2005-12-232.542.542.522.52###
2005-12-222.532.542.522.54###
2005-12-212.562.562.532.5358958
2005-12-202.542.582.542.56###
2005-12-192.532.542.532.53###
2005-12-162.532.542.522.53319440
2005-12-152.522.542.522.53###
2005-12-142.262.52.262.5###
2005-12-132.262.272.262.2627048
2005-12-122.252.262.252.26###
2005-12-092.212.252.212.25###
2005-12-082.252.252.212.21###
2005-12-072.262.262.262.262574
2005-12-062.262.262.262.26###
2005-12-052.252.252.252.255726
2005-12-022.29###2.262.26###
2005-12-012.23###2.23###14486
2005-11-302.23###2.21######
2005-11-292.222.262.22.23###
2005-11-282.282.292.252.26###
2005-11-252.28###2.282.29###
2005-11-24######2.282.28###
2005-11-23############3920
2005-11-22###############
2005-11-21###############
2005-11-18###############
2005-11-17######2.282.2829680
2005-11-16###############
2005-11-15############14543
2005-11-14###############
2005-11-11###############
2005-11-102.42.4#########
2005-11-09###2.4#########
2005-11-082.42.4#########
2005-11-07###############
2005-11-04###2.41###2.417586
2005-11-032.42.41#########
2005-11-022.412.412.412.41###
2005-11-012.432.432.42.4###
2005-10-31###2.4###2.47888
2005-10-28###############
2005-10-272.42.4######2240
2005-10-262.42.4#########
2005-10-252.412.412.42.41###
2005-10-242.452.452.42.428179
2005-10-212.452.452.452.4515221
2005-10-202.472.472.432.43###
2005-10-192.452.492.452.4929157
2005-10-182.452.482.452.45###
2005-10-172.452.482.442.46###
2005-10-142.492.492.482.49###
2005-10-132.452.452.442.44###
2005-10-122.482.492.482.4916050
2005-10-112.52.52.452.47###
2005-10-102.482.52.482.48###
2005-10-072.452.462.452.45###
2005-10-062.52.5###2.4522880
2005-10-05###2.7###2.510360441
2005-10-04######2.22.28###
2005-10-032.42.4#########
2005-09-30###2.4###2.4###
2005-09-292.462.462.412.44###
2005-09-282.452.462.452.45###
2005-09-272.512.512.452.46###
2005-09-262.52.52.52.5###
2005-09-23######2.59###21280
2005-09-22######2.59###12350
2005-09-21###############
2005-09-20######2.582.586783
2005-09-19############8659
2005-09-16###############
2005-09-152.552.582.552.588858
2005-09-142.532.552.532.55###
2005-09-132.552.552.512.5125958
2005-09-122.522.562.522.55###
2005-09-092.512.512.52.5###
2005-09-082.512.542.512.54###
2005-09-072.552.552.52.5###
2005-09-062.582.582.52.5123354
2005-09-052.592.592.562.56###
2005-09-022.592.592.552.5916788
2005-09-01######2.592.59###
2005-08-31###############
2005-08-30###############
2005-08-29############20150
2005-08-262.59###2.59###22350
2005-08-25###############
2005-08-242.59###2.59######
2005-08-23######2.592.59###
2005-08-222.72.7###2.743755
2005-08-192.732.732.72.74550
2005-08-18###2.75###2.73###
2005-08-172.732.73#########
2005-08-162.582.82.552.7228653
2005-08-152.582.582.572.5754425
2005-08-122.582.592.582.58###
2005-08-112.552.582.532.55###
2005-07-2700000
2005-07-26############4778
2005-07-259.899.899.889.881472
2005-07-229.859.859.859.85650
2005-07-219.87###9.87######
2005-07-20###############
2005-07-19######9.879.8710829
2005-07-189.8###9.8######
2005-07-159.8###9.8###2221
2005-07-149.89.89.89.8###
2005-07-139.89.89.89.8###
2005-07-12###############
2005-07-11###############
2005-07-089.759.759.759.750
2005-07-079.759.759.759.750
2005-07-069.89.89.759.75###
2005-07-05###############
2005-07-04######9.8######
2005-07-019.869.869.869.86###
2005-06-30###############
2005-06-29############2385
2005-06-28############150
2005-06-27############19145
2005-06-249.759.759.759.75###
2005-06-239.759.759.759.751175
2005-06-22###############
2005-06-21######9.75###4943
2005-06-20######9.85###40150
2005-06-179.8###9.89.814823
2005-06-16######9.419.74###
2005-06-15############8250
2005-06-14###############
2005-06-10############32056
2005-06-099.75###9.75###33942
2005-06-089.5###9.59.7525671
2005-06-078.7###8.798847
2005-06-06###8.75###8.516675
2005-06-03###############
2005-06-02############653
2005-06-018###8###10026
2005-05-31###############
2005-05-30###############
2005-05-27###############
2005-05-268.278.27######9483
2005-05-25###8.4#########
2005-05-248.48.48.48.40
2005-05-238.48.48.48.4###
2005-05-20######8.258.25###
2005-05-198.458.58.48.414183
2005-05-188.48.48.48.4###
2005-05-178.48.458.48.45###
2005-05-168.258.258.258.2547
2005-05-138.48.48.258.25###
2005-05-128.48.458.28.4###
2005-05-11#########8.521823
2005-05-10###############
2005-05-09######88###
2005-05-068.218.21######3278
2005-05-058.228.228.228.22###
2005-05-048.228.228.228.22###
2005-05-038.48.48.48.40
2005-05-02###8.4###8.4###
2005-04-29######8.25######
2005-04-28############0
2005-04-27############1180
2005-04-26###############
2005-04-22############2183
2005-04-218.48.48.48.4###
2005-04-208.458.458.418.41###
2005-04-198.418.858.418.85###
2005-04-18###############
2005-04-158.758.758.758.750
2005-04-148.768.768.758.751240
2005-04-138.738.758.738.751478
2005-04-12###############
2005-04-118.78.84#########
2005-04-08###############
2005-04-078.78.7######250
2005-04-068.78.78.78.7###
2005-04-058.78.78.78.7###
2005-04-048.78.78.78.7###
2005-04-018.78.78.78.7###
2005-03-318.788.788.78.7###
2005-03-308.868.86#########
2005-03-29###############
2005-03-24############2248
2005-03-23############2652
2005-03-229999###
2005-03-21###############
2005-03-18998.86######
2005-03-179.29.29.29.20
2005-03-169.29.29.29.20
2005-03-159.29.29.29.2###
2005-03-149.29.249.29.242050
2005-03-11###9.24###9.241350
2005-03-10############0
2005-03-09############171
2005-03-0899#########
2005-03-07###############
2005-03-04###9###947350
2005-03-03###98.72###4623
2005-03-02998.78.8###
2005-03-01###9.299###
2005-02-28###############
2005-02-259.29.2#########
2005-02-249.219.219.29.2###
2005-02-23######9.259.257279
2005-02-229.489.59.489.54050
2005-02-219.59.59.489.48###
2005-02-189.459.459.459.45874
2005-02-179.59.59.59.50
2005-02-169.59.59.59.52120
2005-02-159.59.59.59.50
2005-02-149.59.59.59.5587
2005-02-119.499.59.499.52755
2005-02-109.459.459.459.45###
2005-02-09############270
2005-02-08######9.289.282182
2005-02-07######9.29###10672
2005-02-04############0
2005-02-03############0
2005-02-02############4050
2005-02-019.499.49######11549
2005-01-319.459.5######4352
2005-01-289.459.459.459.451040
2005-01-279.59.59.59.50
2005-01-259.59.59.49.51375
2005-01-24###############
2005-01-219.59.59.499.5###
2005-01-209.499.59.499.5###
2005-01-19###9.5###9.5###
2005-01-189.59.5#########
2005-01-17###9.5###9.58670
2005-01-149###9######
2005-01-13###9###920528
2005-01-12############30050
2005-01-11###############
2005-01-10############16374
2005-01-07######8.878.87###
2005-01-068.84###8.84######
2005-01-058.58.88.58.810378
2005-01-04###8.45###8.4529322
2004-12-318###8######
2004-12-30############0
2004-12-29############0
2004-12-24############0
2004-12-23###############
2004-12-22############5385
2004-12-21############3057
2004-12-207.867.867.867.860
2004-12-17######7.867.86###
2004-12-16############0
2004-12-157.85###7.85######
2004-12-147.857.857.857.852552
2004-12-13######7.857.85###
2004-12-107.85###7.85######
2004-12-097.857.857.857.85###
2004-12-08######7.857.8521350
2004-12-077.88###7.88######
2004-12-067.717.857.717.85###
2004-12-037.787.787.77.7###
2004-12-027.767.767.767.76###
2004-12-017.87.87.77.7###
2004-11-307.857.857.87.83120
2004-11-297.867.877.867.87940
2004-11-26###############
2004-11-25###############
2004-11-24############0
2004-11-237.85###7.85######
2004-11-22######7.857.85###
2004-11-19############4452
2004-11-1888880
2004-11-1788885942
2004-11-16###############
2004-11-157.84###7.8###9441
2004-11-127.787.787.787.78###
2004-11-117.747.757.737.7515851
2004-11-10###7.7###7.746641
2004-11-097.51###7.5######
2004-11-087.547.547.57.5###
2004-11-057.557.557.557.55###
2004-11-04###############
2004-11-037.55###7.48######
2004-11-027.557.557.557.55###
2004-11-01######7.57.5###
2004-10-297.577.577.57.56623
2004-10-287.557.567.557.56652
2004-10-277.457.467.47.4611350
2004-10-267.457.457.47.45###
2004-10-257.57.57.457.455782
2004-10-227.57.57.57.55042
2004-10-217.747.747.747.74###
2004-10-207.727.74###7.74###
2004-10-197.5###7.5######
2004-10-187.417.57.417.5###
2004-10-157.57.57.57.5###
2004-10-147.487.57.457.548570
2004-10-137.47.487.47.48###
2004-10-127.417.417.47.41###
2004-10-11###7.4###7.413550
2004-10-08############481
2004-10-07###############
2004-10-06############6240
2004-10-057.47.45#########
2004-10-047.457.457.457.453052
2004-10-017.457.457.457.450
2004-09-307.557.557.457.45###
2004-09-297.497.557.457.48###
2004-09-287.557.557.557.550
2004-09-277.557.557.557.55###
2004-09-24###############
2004-09-2388#########
2004-09-228############
2004-09-21###8###813070
2004-09-207.81###7.81###154250
2004-09-177.87.87.87.87350
2004-09-167.797.87.787.88480
2004-09-157.87.87.87.8###
2004-09-147.87.857.87.867640
2004-09-137.777.87.777.8###
2004-09-107.87.87.87.8###
2004-09-097.757.87.757.818650
2004-09-087.87.87.87.89750
2004-09-077.87.87.87.8###
2004-09-067.837.837.837.83###
2004-09-037.837.837.77.83###
2004-09-027.797.857.797.855250
2004-09-017.877.877.797.79###
2004-08-317.877.877.877.877489
2004-08-307.88###7.837.87###
2004-08-27######7.87.88###
2004-08-26###7.75###7.7###
2004-08-25############12470
2004-08-247.497.547.487.54###
2004-08-237.417.477.47.475325
2004-08-207.457.457.47.4###
2004-08-197.477.477.457.45###
2004-08-187.57.57.57.5###
2004-08-177.517.557.57.52###
2004-08-167.557.557.557.550
2004-08-137.557.557.557.550
2004-08-127.57.557.57.55###
2004-08-117.57.597.57.59###
2004-08-107.477.597.477.59###
2004-08-097.57.57.57.50
2004-08-067.57.57.57.5###
2004-08-057.57.57.57.5###
2004-08-04############23550
2004-08-037.47.57.47.4###
2004-08-02###7.4#########
2004-07-30###############
2004-07-297.29###7.29###3350
2004-07-287.25###7.25######
2004-07-277.27.2#########
2004-07-267.27.27.27.2###
2004-07-237.27.27.27.20
2004-07-227.257.257.27.2###
2004-07-217.29###7.29######
2004-07-207.29###7.29######
2004-07-197.22###7.227.25###
2004-07-167.227.227.227.220
2004-07-157.27.227.27.221040
2004-07-147.217.217.217.21###
2004-07-137.217.257.217.25###
2004-07-12###7.25###7.2###
2004-07-09###############
2004-07-08###############
2004-07-077.27.27.27.24258
2004-07-067.27.2###7.22050
2004-07-05###7.2###7.2###
2004-07-02###############
2004-07-017############
2004-06-30776.8###12073
2004-06-29###############
2004-06-28###7.2#########
2004-06-257.227.227.27.22650
2004-06-247.227.227.227.220
2004-06-237.227.227.227.220
2004-06-227.257.257.227.222950
2004-06-217.227.227.227.22###
2004-06-187.27.27.27.20
2004-06-177.27.27.27.2###
2004-06-167.27.27.27.20
2004-06-157.27.27.27.20
2004-06-117.27.27.27.20
2004-06-10###7.2###7.22250
2004-06-09###############
2004-06-087.47.47.47.4150
2004-06-077.47.4#########
2004-06-047.47.47.47.40
2004-06-037.47.47.47.40
2004-06-027.47.47.47.4971
2004-06-017.47.47.47.4###
2004-05-317.47.4###7.4###
2004-05-28###7.4###7.4###
2004-05-277.47.47.47.40
2004-05-267.287.47.287.4###
2004-05-25###7.25###7.251629
2004-05-247.27.27.27.20
2004-05-217.27.27.27.2###
2004-05-20######7.257.252271
2004-05-19############1449
2004-05-187.2###7.2######
2004-05-177.47.47.47.40
2004-05-147.27.4###7.4###
2004-05-137.257.47.257.4###
2004-05-12###7.25###7.25###
2004-05-117.257.257.27.23187
2004-05-10###############
2004-05-07############150
2004-05-067.25############
2004-05-057.25###7.2###7370
2004-05-04###############
2004-05-037.27.2#########
2004-04-307.27.27.27.2650
2004-04-29###############
2004-04-28###############
2004-04-277.27.277.27.271520
2004-04-267.27.2#########
2004-04-237.227.227.227.22###
2004-04-227.277.277.247.24###
2004-04-21######7.267.26###
2004-04-20############7659
2004-04-19###############
2004-04-167.457.457.457.45450
2004-04-157.497.497.457.45###
2004-04-147.487.487.487.48###
2004-04-137.487.487.487.48###
2004-04-077.447.487.417.44###
2004-04-027.257.447.257.443150
2004-04-017.457.45######2971
2004-03-317.57.57.467.46###
2004-03-307.57.57.467.54750
2004-03-267.77.77.77.7###
2004-03-227.847.847.847.84###
2004-03-18############3450
2004-03-177.7###7.7###15687
2004-03-16###7.7###7.71524
2004-03-157.55###7.55######
2004-03-12######7.557.55###
2004-03-11######7.55######
2004-03-10############6728
2004-03-09############1554
2004-03-08###############
2004-03-05###9###947350
2004-03-04###7.48###7.487150
2004-03-037.257.25###7.25###
2004-03-027.47.47.27.25###
2004-03-017.487.487.487.48###
2004-02-277.567.567.457.5145250
2004-02-267.77.7######22845
2004-02-257.727.72###7.7###
2004-02-247.87.87.717.757480
2004-02-23######7.87.8###
2004-02-207.56###7.567.715620
2004-02-197.427.42###7.426041
2004-02-187.28###7.28###16850
2004-02-177.297.297.287.282020
2004-02-167.2###7.27.25###
2004-02-13###7.2###7.24250
2004-02-12############10547
2004-02-11###############
2004-02-107.27.2###7.2###
2004-02-097.257.297.257.264750
2004-02-067.257.257.27.2###
2004-02-057.27.297.27.25###
2004-02-047.27.257.27.213076
2004-02-03###7.2###7.2###
2004-02-02###############
2004-01-30###7###7###
2004-01-29###############
2004-01-28###############
2004-01-23###############
2004-01-22############10770
2004-01-21###############
2004-01-206.78###6.78###30487
2004-01-19###############
2004-01-16############2229
2004-01-15###############


     Prev Section Basic    Bottom of Page   

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2018-11-20 19:36:11 thru 2018-11-20 19:36:11 GMT for 0 secs.
Page length category 2 - Current - 0, 00000