Rbg Holdings Plc (RBGP)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.035 | -3.78378378378 | 0.925 | 0.925 | 0.874 | 497651 | 0.89 | DE |
| 4 | -1.86 | -67.6363636364 | 2.75 | 2.75 | 0.874 | 1524420 | 1.15019528 | DE |
| 12 | -0.735 | -45.2307692308 | 1.625 | 3.35 | 0.874 | 1012615 | 1.7252921 | DE |
| 26 | -7.86 | -89.8285714286 | 8.75 | 8.75 | 0.874 | 859953 | 2.26687689 | DE |
| 52 | -9.36 | -91.3170731707 | 10.25 | 13 | 0.874 | 581649 | 4.31009232 | DE |
| 156 | -131.11 | -99.3257575758 | 132 | 136.5 | 0.874 | 438014 | 22.64593629 | DE |
| 260 | -98.61 | -99.1055276382 | 99.5 | 168 | 0.874 | 338628 | 37.06973996 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731691800 | 1.68 | 0.05 | 3.38 | 1.625 | 1.68 | 1.625 | 1904322 |
| 1731605400 | 1.625 | 0 | 0.00 | 1.625 | 1.625 | 1.625 | 29190 |
| 1731519000 | 1.625 | 0 | 0.00 | 1.625 | 1.625 | 1.625 | 1024075 |
| 1731432600 | 1.625 | 0 | 0.00 | 1.625 | 1.625 | 1.625 | 121512 |
| 1731346200 | 1.625 | 0 | 0.00 | 1.625 | 1.625 | 1.625 | 729290 |
| 1731087000 | 1.625 | 0 | 0.00 | 1.625 | 1.625 | 1.625 | 673886 |
| 1731000600 | 1.625 | 0 | 0.00 | 1.625 | 1.625 | 1.625 | 537344 |
| 1730914200 | 1.625 | -0.25 | -13.33 | 1.875 | 1.875 | 1.625 | 908696 |
| 1730827800 | 1.875 | 0 | 0.00 | 1.875 | 1.875 | 1.875 | 436182 |
| 1730741400 | 1.875 | -0.25 | -11.76 | 2.125 | 2.125 | 1.875 | 1626354 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
