Rbg Holdings Plc Historical Data - RBGP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Rbg Holdings Plc (RBGP)
Rbg Holdings Plc (RBGP) Historical

Rbg Holdings Plc (RBGP)

0.89

0.00

( 0.00% )

Updated: 18:00:00

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.89	0.89	0.89	0	0	DE
4	-0.235	-20.8888888889	1.125	1.125	0.874	243152	0.94936676	DE
12	-0.86	-49.1428571429	1.75	3.35	0.874	845733	1.74501598	DE
26	-5.76	-86.6165413534	6.65	6.65	0.874	829704	2.11843538	DE
52	-8.36	-90.3783783784	9.25	13	0.874	570968	4.30373645	DE
156	-126.11	-99.2992125984	127	127	0.874	432714	22.3220759	DE
260	-95.11	-99.0729166667	96	168	0.874	335818	37.16639717	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739554200	0.89	0	0.00	0.89	0.89	0.89	0
1739467800	0.89	0	0.00	0.89	0.89	0.89	0
1739381400	0.89	0	0.00	0.89	0.89	0.89	0
1739295000	0.89	0	0.00	0.89	0.89	0.89	0
1739208600	0.89	0	0.00	0.89	0.89	0.89	0
1738949400	0.89	0	0.00	0.89	0.89	0.89	0
1738863000	0.89	0	0.00	0.89	0.89	0.89	0
1738776600	0.89	0	0.00	0.89	0.89	0.89	0
1738690200	0.89	0	0.00	0.89	0.89	0.89	0
1738603800	0.89	0	0.00	0.89	0.89	0.89	0
1738344600	0.89	0	0.00	0.89	0.89	0.89	0
1738258200	0.89	0	0.00	0.89	0.89	0.89	0
1738171800	0.89	0	0.00	0.89	0.89	0.89	0
1738085400	0.89	0	0.00	0.89	0.89	0.89	0
1737999000	0.89	0	0.00	0.89	0.89	0.874	512810
1737739800	0.89	-0.035	-3.78	0.925	0.925	0.89	1975445
1737653400	0.925	-0.125	-11.90	1.05	1.05	0.925	856449
1737567000	1.05	0	0.00	1.05	1.05	1.0125	165519
1737480600	1.05	-0.08	-6.67	1.125	1.125	1.05	1142235
1737394200	1.125	0	0.00	1.125	1.125	1.125	210581
1737135000	1.125	0.02	2.27	1.1	1.125	1.1	1098381
1737048600	1.1	0	0.00	1.1	1.1	1.1	643658
1736962200	1.1	-0.03	-2.22	1.125	1.125	1.1	27839
1736875800	1.125	0	0.00	1.125	1.125	1.125	281848
1736789400	1.125	0.08	7.14	1.05	1.175	1.05	3303567
1736530200	1.05	0	0.00	1.175	1.175	1.025	3714648
1736443800	1.05	-0.33	-23.64	1.375	1.375	1.05	8722595
1736357400	1.375	-1.25	-47.62	2.5	2.5	1.125	7359181
1736271000	2.625	-0.13	-4.55	2.75	2.75	2.625	300952
1736184600	2.75	0	0.00	2.75	2.75	2.75	64197
1735925400	2.75	0	0.00	2.75	2.75	2.75	108500
1735839000	2.75	-0.1	-3.51	2.85	2.85	2.75	647003
1735666200	2.85	0	0.00	2.85	2.85	2.8	17824
1735579800	2.85	0	0.00	2.85	2.85	2.8	33324
1735320600	2.85	0	0.00	2.85	2.85	2.8	183594
1735061400	2.85	0	0.00	2.85	2.85	2.85	126132
1734975000	2.85	-0.05	-1.72	2.9	2.9	2.85	113803
1734715800	2.9	0	0.00	2.9	2.9	2.9	11200
1734629400	2.9	0	0.00	2.9	2.9	2.9	346810
1734543000	2.9	0	0.00	2.9	2.9	2.9	77838
1734456600	2.9	0	0.00	2.9	2.9	2.9	9317
1734370200	2.9	0	0.00	2.9	2.9	2.9	76534
1734111000	2.9	-0.05	-1.69	2.95	2.95	2.9	199554
1734024600	2.95	0	0.00	2.95	2.95	2.95	558258
1733938200	2.95	-0.15	-4.84	3.1	3.1	2.95	579041
1733851800	3.1	-0.1	-3.13	3.2	3.2	3.1	359590
1733765400	3.2	-0.1	-3.03	3.2	3.2	3.2	187975
1733506200	3.3	0.2	6.45	3.1	3.3	3.1	334374
1733419800	3.1	0	0.00	3.1	3.1	3.1	157410
1733333400	3.1	0	0.00	3.1	3.1	3.1	212726
1733247000	3.1	0	0.00	3.1	3.1	3.1	572078
1733160600	3.1	0.3	10.71	2.8	3.35	2.8	3158535
1732901400	2.8	0	0.00	2.8	2.8	2.8	951708
1732815000	2.8	0.78	38.27	2.025	2.85	2.025	6093099
1732728600	2.025	0.15	8.00	1.875	2.025	1.825	1369418
1732642200	1.875	0.13	7.14	1.75	1.875	1.75	780316
1732555800	1.75	0.13	7.69	1.75	1.75	1.75	560942
1732296600	1.625	0	0.00	1.625	1.625	1.625	2875284
1732210200	1.625	0	0.00	1.625	1.625	1.5425	168670
1732123800	1.625	0	0.00	1.625	1.625	1.5425	66579
1732037400	1.625	0	0.00	1.625	1.625	1.625	24166
1731951000	1.625	-0.06	-3.27	1.625	1.625	1.625	32630

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions