Stock Trading: www.OzSuper.com LogoNew and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.
Currently 2018-11-20 19:51:35 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Weekly 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 Weekly Summary...

     Prev Section TOC    Company Info for RBS    Limits 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    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN2.2###4.4
MAX###10,360,44199.2


Font Format Legend

(values are example only)
TypePriceVolume
Growth######
No Change######
Loss######
     Prev Section Limits    Weekly Price Summary    Bottom Next Section


Weekly Price Summary for (RBS) THE ROYAL BANK OF SCOTLAND PLC

WeekTO DateCtrOpenHighLowCloseGrowth%High VolumeLow Volume
262006-Jun-27 Tue20000###00
252006-Jun-23 Fri502.500######0
242006-Jun-16 Fri42.512.5100###3,9840
232006-Jun-09 Fri52.552.5500######0
222006-Jun-02 Fri52.552.552.552.55###95,15231,776
212006-May-26 Fri52.55###02.55######0
202006-May-19 Fri5######2.52.55#########
192006-May-12 Fri52.5###2.48###3.85###12,450
182006-May-05 Fri52.482.52.452.50.80######
172006-Apr-28 Fri42.452.472.452.45#########
162006-Apr-21 Fri42.472.482.422.45-0.82423,984###
152006-Apr-13 Thu32.472.492.472.47###111,645###
142006-Apr-07 Fri502.502.45###59,1240
132006-Mar-31 Fri52.422.442.422.42#########
122006-Mar-24 Fri502.4502.45######0
112006-Mar-17 Fri52.42.4100###129,4200
102006-Mar-10 Fri52.42.45###2.44###60,286###
092006-Mar-03 Fri52.52.512.42.45###654,187###
082006-Feb-24 Fri52.512.522.52.51#########
072006-Feb-17 Fri52.562.562.52.5-2.40######
062006-Feb-10 Fri52.55###02.55######0
052006-Feb-03 Fri52.542.552.522.55#########
042006-Jan-27 Fri42.522.542.522.540.79######
032006-Jan-20 Fri52.512.542.512.530.79147,250###
022006-Jan-13 Fri52.532.532.512.52-0.40######
012006-Jan-06 Fri42.542.542.52.53-0.40122,440###
522005-Dec-30 Fri42.542.552.522.55######324
512005-Dec-23 Fri52.532.582.522.52-0.40######
502005-Dec-16 Fri52.252.542.252.53###319,440###
492005-Dec-09 Fri52.252.262.212.25######2,574
482005-Dec-02 Fri52.28###2.22.26-0.88###14,486
472005-Nov-25 Fri5######2.282.29######3,920
462005-Nov-18 Fri5######2.28###0.8529,680###
452005-Nov-11 Fri5###2.4###############
442005-Nov-04 Fri5###2.43###2.410.83######
432005-Oct-28 Fri52.452.45#########28,179###
422005-Oct-21 Fri52.452.492.432.45###29,15715,221
412005-Oct-14 Fri52.482.52.442.490.40######
402005-Oct-07 Fri52.42.72.22.45###10,360,441###
392005-Sep-30 Fri52.52.51###2.4#########
382005-Sep-23 Fri5######2.58######21,280###
372005-Sep-16 Fri52.52###2.51#########8,858
362005-Sep-09 Fri52.592.592.52.5###123,354###
352005-Sep-02 Fri5######2.552.59######16,788
342005-Aug-26 Fri52.72.72.59###-3.8543,755###
332005-Aug-19 Fri52.582.82.552.74.44228,6534,550
322005-Aug-12 Fri22.552.592.532.58#########
302005-Jul-27 Wed39.89###00###4,7780
292005-Jul-22 Fri59.8###9.89.850.51###650
282005-Jul-15 Fri5######9.8###0.50###2,221
272005-Jul-08 Fri5######9.759.75-2.46###0
262005-Jul-01 Fri5######9.869.86######150
252005-Jun-24 Fri5######9.759.75###40,1501,175
242005-Jun-17 Fri4######9.419.8-1.53###8,250
232005-Jun-10 Fri5###############33,9428,847
222005-Jun-03 Fri5############-0.75######
212005-May-27 Fri58.48.4######-3.459,4830
202005-May-20 Fri58.258.58.258.25###14,18347
192005-May-13 Fri5######88.25###21,823###
182005-May-06 Fri5###8.4######-2.443,2780
172005-Apr-29 Fri4######8.25#########0
162005-Apr-22 Fri5###8.85###############
152005-Apr-15 Fri58.78.84###8.750.57###0
142005-Apr-08 Fri58.78.7############250
132005-Apr-01 Fri4#########8.7-2.53######
122005-Mar-24 Thu4###9###############
112005-Mar-18 Fri59.29.248.86######2,0500
102005-Mar-11 Fri5###9.24###9.24######0
092005-Mar-04 Fri5###9.28.79###47,350###
082005-Feb-25 Fri59.59.5######-3.837,279###
072005-Feb-18 Fri59.59.59.459.45-0.532,1200
062005-Feb-11 Fri5###9.59.289.5###10,672270
052005-Feb-04 Fri59.459.5#########11,5490
042005-Jan-28 Fri4###9.5###9.451.591,3750
032005-Jan-21 Fri5###9.5###9.54.218,670###
022005-Jan-14 Fri5###############30,050###
012005-Jan-07 Fri4#########8.87###29,322###
522004-Dec-31 Fri3############4.82###0
512004-Dec-24 Fri57.86###7.86###0.51###0
502004-Dec-17 Fri5######7.857.86######0
492004-Dec-10 Fri57.71###7.71###2.4121,350###
482004-Dec-03 Fri57.867.877.77.7######940
472004-Nov-26 Fri5######7.85###-0.25###0
462004-Nov-19 Fri57.8487.8###0.769,4410
452004-Nov-12 Fri57.547.787.57.78###46,641###
442004-Nov-05 Fri5######7.487.55#########
432004-Oct-29 Fri57.57.577.47.5###11,350652
422004-Oct-22 Fri57.417.747.417.51.20######
412004-Oct-15 Fri5###7.5###7.5###48,570###
402004-Oct-08 Fri57.457.45######-0.81###481
392004-Oct-01 Fri57.557.557.457.45######0
382004-Sep-24 Fri57.81###7.81###2.25154,250###
372004-Sep-17 Fri57.777.857.777.8###67,6407,350
362004-Sep-10 Fri57.837.837.757.8###18,650###
352004-Sep-03 Fri57.88###7.77.83#########
342004-Aug-27 Fri57.41###7.47.88######5,325
332004-Aug-20 Fri57.557.557.47.4######0
322004-Aug-13 Fri57.57.597.477.55######0
312004-Aug-06 Fri5#########7.5#########
302004-Jul-30 Fri57.2##################
292004-Jul-23 Fri57.22###7.27.2-0.28###0
282004-Jul-16 Fri5###7.25###7.220.55###0
272004-Jul-09 Fri5###7.2######0.564,258###
262004-Jul-02 Fri5###7.26.8###-0.84######
252004-Jun-25 Fri57.227.257.27.2-0.282,9500
242004-Jun-18 Fri47.27.27.27.2######0
232004-Jun-11 Fri57.47.4###7.2-2.78###0
222004-Jun-04 Fri57.47.4###7.4######0
212004-May-28 Fri57.27.4###7.42.70###0
202004-May-21 Fri57.47.47.27.2-2.78###0
192004-May-14 Fri5###7.4###7.4#########
182004-May-07 Fri57.2############7,370150
172004-Apr-30 Fri57.2######7.2#########
162004-Apr-23 Fri5######7.227.22-1.257,659###
152004-Apr-16 Fri47.487.497.457.45-0.40###450
142004-Apr-07 Wed17.447.487.417.44#########
132004-Apr-02 Fri47.57.5###7.44-0.814,750###
122004-Mar-26 Fri27.847.847.77.7-1.82######
112004-Mar-18 Thu47.55###7.55###4.4315,6871,524
102004-Mar-12 Fri5######7.557.55#########
092004-Mar-05 Fri57.489###916.8947,350###
082004-Feb-27 Fri5######7.457.5###145,2507,480
072004-Feb-20 Fri57.2###7.27.76.4916,8502,020
062004-Feb-13 Fri57.257.29###7.2###10,547###
052004-Feb-06 Fri5###7.29###7.2#########
042004-Jan-30 Fri3###7###7#########
032004-Jan-23 Fri5###############30,487###
022004-Jan-16 Fri56.766.766.5######4,628###
012004-Jan-09 Fri56.56.816.486.763.857,045###
002004-Jan-02 Fri1#####################
522003-Dec-31 Wed36.216.23###6.23###18,455###
512003-Dec-24 Wed3######6.226.22-1.45######
502003-Dec-19 Fri56.456.45######-1.578,0700
492003-Dec-12 Fri56.86.8###6.45-5.4340,8540
482003-Dec-05 Fri5######6.786.8-2.218,0470
472003-Nov-28 Fri56.88###6.8######2,5580
462003-Nov-21 Fri5######6.546.88######150
452003-Nov-14 Fri5###############6,472###
442003-Nov-07 Fri57.217.21######-0.28###675
432003-Oct-31 Fri5###7.29###7.241.2426,6500
422003-Oct-24 Fri5###############15,185###
412003-Oct-17 Fri5############-1.87######
402003-Oct-10 Fri56.85###6.8######23,525###
392003-Oct-03 Fri56.73###6.76.71###14,9801,175
382003-Sep-26 Fri5###6.8###6.72###2,399,686###
372003-Sep-19 Fri56.76.76.556.7###3,442###
362003-Sep-12 Fri56.756.756.56.7-0.75######
352003-Sep-05 Fri56.7######6.750.7434,0752,289
342003-Aug-29 Fri56.776.556.7######0
332003-Aug-22 Fri56.26.7###6.5######0
322003-Aug-15 Fri56.46.4#########9,9823,450
312003-Aug-08 Fri56.496.496.46.4-1.415,580###
302003-Aug-01 Fri56.256.56.256.53.8528,344###
292003-Jul-25 Fri55.876.25.876.2###8,8800
282003-Jul-18 Fri55.55.875.455.87#########
272003-Jul-11 Fri55.545.545.45.45###6,476383
262003-Jul-04 Fri5###5.54###5.532.53######
252003-Jun-27 Fri45.545.54######-2.78######
242003-Jun-20 Fri5#########5.56###13,459###
232003-Jun-13 Fri4##################0
222003-Jun-06 Fri5############-3.43###0
212003-May-30 Fri5######5###-0.598,172###
202003-May-23 Fri54.83###4.83###6.2114,4465,529
192003-May-16 Fri54.754.834.74.8###34,250###
182003-May-09 Fri54.754.75###4.75######1,029
172003-May-02 Fri54.414.84.414.75###10,4800
162003-Apr-24 Thu3###4.4###4.42.2760,450###
152003-Apr-17 Thu4######4.26###-0.47######
142003-Apr-11 Fri5###4.4#########18,3810
132003-Apr-04 Fri54.27###4.27###2.297,0280
122003-Mar-28 Fri5######4.224.25######0
112003-Mar-21 Fri54.54.554.454.5###15,283###
102003-Mar-14 Fri5######4.44.5###13,320443
092003-Mar-07 Fri54.454.84.454.7###19,1720
082003-Feb-28 Fri54.464.54.424.43######0
072003-Feb-21 Fri5###4.5###4.57.78###0
062003-Feb-14 Fri5###4.23######-0.2412,785###
052003-Feb-07 Fri5###4.21######3.83######
042003-Jan-31 Fri44###44######259
032003-Jan-24 Fri544###4#########
022003-Jan-17 Fri5###4###4######650
012003-Jan-10 Fri5###4###############
002003-Jan-03 Fri2############1.757,242###
     Prev Section Weekly    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 19:51:35 thru 2018-11-20 19:51:36 GMT for 1 secs.
Page length category 2 - Current - 0, 00000