|
News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow. |
Currently Thu 24-May-16 07:06:57 PM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(RBS) THE ROYAL BANK OF SCOTLAND PLC Daily Prices Page 6...
|
TOC    Company Info for RBS    Limits |
Company Details for (RBS) THE ROYAL BANK OF SCOTLAND PLC
Listing Code
| RBS
|
Listing Name
| THE ROYAL BANK OF SCOTLAND PLC
|
GICS Sector
| Classification Pending
|
ISIN Name
| ROBERTS LIMITED
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000RBS7 |
Maximum Price date available .. Wednesday 15th May 2024 Latest price with VOLUME for RBS .. Tuesday 20th June 2006
RBS is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| 1.58
| 7
| 0.0 |
MAX
| ###
| 10,360,441
| 99.2 |
| |
|
Limits    Full Scrollable Formatted Daily Prices for RBS    Bottom |
End of day Prices (full format), 75 Days for (RBS) THE ROYAL BANK OF SCOTLAND PLC
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.18899999999999997 |
2004-Dec-13 Mon
| ###
| ###
| 7.85
| 7.85
|
|
| ###
| ###
| ### |
2004-Dec-10 Fri
| 7.85
| ###
| 7.85
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-09 Thu
| 7.85
| 7.85
| 7.85
| 7.85
|
|
| 74.1
| 74.1
| ### |
2004-Dec-08 Wed
| ###
| ###
| 7.85
| 7.85
| 21,350
| ###
| ###
| ###
| ### |
2004-Dec-07 Tue
| 7.88
| ###
| 7.88
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-06 Mon
| 7.71
| 7.85
| 7.71
| 7.85
|
|
| 86.7
| 86.7
| ### |
2004-Dec-03 Fri
| 7.78
| 7.78
| 7.7
| 7.7
|
|
| 31.3
| 31.3
| 0.6 |
2004-Dec-02 Thu
| 7.76
| 7.76
| 7.76
| 7.76
|
|
| ###
| ###
| 0.6 |
2004-Dec-01 Wed
| 7.8
| 7.8
| 7.7
| 7.7
|
|
| 29.4
| 29.4
| 0.6 |
2004-Nov-30 Tue
| 7.85
| 7.85
| 7.8
| 7.8
| 3,120
| ###
| 34.0
| 34.0
| 0.6 |
2004-Nov-29 Mon
| 7.86
| 7.87
| 7.86
| 7.87
| 940
| ###
| 70.3
| 70.3
| 0.6 |
2004-Nov-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-25 Thu
| ###
| ###
| ###
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2004-Nov-24 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Nov-23 Tue
| 7.85
| ###
| 7.85
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-22 Mon
| ###
| ###
| 7.85
| 7.85
|
|
| ###
| ###
| ### |
2004-Nov-19 Fri
| ###
| ###
| ###
| ###
| 4,452
| 0
| ###
| ###
| 0.0 |
2004-Nov-18 Thu
| 8
| 8
| 8
| 8
| 0
|
|
|
| ### |
2004-Nov-17 Wed
| 8
| 8
| 8
| 8
| 5,942
| ###
| ###
| ###
| ### |
2004-Nov-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-15 Mon
| 7.84
| ###
| 7.8
| ###
| 9,441
| ###
| ###
| ###
| 0.0 |
2004-Nov-12 Fri
| 7.78
| 7.78
| 7.78
| 7.78
|
|
| 65.9
| 65.9
| 0.6 |
2004-Nov-11 Thu
| 7.74
| 7.75
| 7.73
| 7.75
| 15,851
| 122,686
| ###
| ###
| ### |
2004-Nov-10 Wed
| ###
| 7.7
| ###
| 7.7
| 46,641
| ###
| 79.2
| 79.2
| 0.6 |
2004-Nov-09 Tue
| 7.51
| ###
| 7.5
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-08 Mon
| 7.54
| 7.54
| 7.5
| 7.5
|
|
| ###
| ###
| 0.5 |
2004-Nov-05 Fri
| 7.55
| 7.55
| 7.55
| 7.55
|
|
| ###
| ###
| ### |
2004-Nov-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-03 Wed
| 7.55
| ###
| 7.48
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-02 Tue
| 7.55
| 7.55
| 7.55
| 7.55
|
|
| ###
| ###
| ### |
2004-Nov-01 Mon
| ###
| ###
| 7.5
| 7.5
|
|
| 21.0
| 21.0
| 0.5 |
2004-Oct-29 Fri
| 7.57
| 7.57
| 7.5
| 7.5
| 6,623
| ###
| 25.0
| 25.0
| 0.5 |
2004-Oct-28 Thu
| 7.55
| 7.56
| 7.55
| 7.56
| 652
| 4,925
| 66.0
| 66.0
| 0.5 |
2004-Oct-27 Wed
| 7.45
| 7.46
| 7.4
| 7.46
| 11,350
| ###
| ###
| ###
| 0.5 |
2004-Oct-26 Tue
| 7.45
| 7.45
| 7.4
| 7.45
|
|
| ###
| ###
| 0.5 |
2004-Oct-25 Mon
| 7.5
| 7.5
| 7.45
| 7.45
| 5,782
| 43,220
| 30.2
| 30.2
| 0.5 |
2004-Oct-22 Fri
| 7.5
| 7.5
| 7.5
| 7.5
| 5,042
| ###
| ###
| ###
| 0.5 |
2004-Oct-21 Thu
| 7.74
| 7.74
| 7.74
| 7.74
|
|
| ###
| ###
| 0.6 |
2004-Oct-20 Wed
| 7.72
| 7.74
| ###
| 7.74
|
|
| ###
| ###
| 0.6 |
2004-Oct-19 Tue
| 7.5
| ###
| 7.5
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-18 Mon
| 7.41
| 7.5
| 7.41
| 7.5
|
|
| 80.3
| 80.3
| 0.5 |
2004-Oct-15 Fri
| 7.5
| 7.5
| 7.5
| 7.5
|
|
| ###
| ###
| 0.5 |
2004-Oct-14 Thu
| 7.48
| 7.5
| 7.45
| 7.5
| 48,570
| ###
| 74.5
| 74.5
| 0.5 |
2004-Oct-13 Wed
| 7.4
| 7.48
| 7.4
| 7.48
|
|
| 75.2
| 75.2
| 0.5 |
2004-Oct-12 Tue
| 7.41
| 7.41
| 7.4
| 7.41
|
|
| 65.1
| 65.1
| ### |
2004-Oct-11 Mon
| ###
| 7.4
| ###
| 7.4
| 13,550
| ###
| 75.4
| 75.4
| 0.5 |
2004-Oct-08 Fri
| ###
| ###
| ###
| ###
| 481
| 0
| 69.5
| 69.5
| 0.0 |
2004-Oct-07 Thu
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2004-Oct-06 Wed
| ###
| ###
| ###
| ###
| 6,240
| 0
| ###
| ###
| 0.0 |
2004-Oct-05 Tue
| 7.4
| 7.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-04 Mon
| 7.45
| 7.45
| 7.45
| 7.45
| 3,052
| ###
| ###
| ###
| 0.5 |
2004-Oct-01 Fri
| 7.45
| 7.45
| 7.45
| 7.45
| 0
|
|
|
| 0.5 |
2004-Sep-30 Thu
| 7.55
| 7.55
| 7.45
| 7.45
|
|
| 20.1
| 20.1
| 0.5 |
2004-Sep-29 Wed
| 7.49
| 7.55
| 7.45
| 7.48
|
|
| ###
| ###
| 0.5 |
2004-Sep-28 Tue
| 7.55
| 7.55
| 7.55
| 7.55
| 0
|
|
|
| ### |
2004-Sep-27 Mon
| 7.55
| 7.55
| 7.55
| 7.55
|
|
| ###
| ###
| ### |
2004-Sep-24 Fri
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2004-Sep-23 Thu
| 8
| 8
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2004-Sep-22 Wed
| 8
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2004-Sep-21 Tue
| ###
| 8
| ###
| 8
| 13,070
| 52,280
| 73.8
| 73.8
| ### |
2004-Sep-20 Mon
| 7.81
| ###
| 7.81
| ###
| 154,250
| 602,346
| 81.9
| 81.9
| 0.0 |
2004-Sep-17 Fri
| 7.8
| 7.8
| 7.8
| 7.8
| 7,350
| ###
| ###
| ###
| 0.6 |
2004-Sep-16 Thu
| 7.79
| 7.8
| 7.78
| 7.8
| 8,480
| 66,059
| 63.0
| 63.0
| 0.6 |
2004-Sep-15 Wed
| 7.8
| 7.8
| 7.8
| 7.8
|
|
| ###
| ###
| 0.6 |
2004-Sep-14 Tue
| 7.8
| 7.85
| 7.8
| 7.8
| 67,640
| 529,283
| ###
| ###
| 0.6 |
2004-Sep-13 Mon
| 7.77
| 7.8
| 7.77
| 7.8
|
|
| 71.1
| 71.1
| 0.6 |
2004-Sep-10 Fri
| 7.8
| 7.8
| 7.8
| 7.8
|
|
| ###
| ###
| 0.6 |
2004-Sep-09 Thu
| 7.75
| 7.8
| 7.75
| 7.8
| 18,650
| ###
| ###
| ###
| 0.6 |
2004-Sep-08 Wed
| 7.8
| 7.8
| 7.8
| 7.8
| 9,750
| 76,050
| ###
| ###
| 0.6 |
2004-Sep-07 Tue
| 7.8
| 7.8
| 7.8
| 7.8
|
|
| 71.4
| 71.4
| 0.6 |
2004-Sep-06 Mon
| 7.83
| 7.83
| 7.83
| 7.83
|
|
| 71.2
| 71.2
| ### |
2004-Sep-03 Fri
| 7.83
| 7.83
| 7.7
| 7.83
|
|
| ###
| ###
| ### |
2004-Sep-02 Thu
| 7.79
| 7.85
| 7.79
| 7.85
| 5,250
| 41,055
| ###
| ###
| ### |
2004-Sep-01 Wed
| 7.87
| 7.87
| 7.79
| 7.79
|
|
| ###
| ###
| ### |
2004-Aug-31 Tue
| 7.87
| 7.87
| 7.87
| 7.87
| 7,489
| ###
| 70.8
| 70.8
| 0.6 |
|
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 2024-05-16 19:06:57 thru 2024-05-16 19:06:57 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|