Rbg Holdings Plc (RBGP)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -2.85714285714 | 6.65 | 6.65 | 6.35 | 153043 | 6.41166001 | DE |
| 4 | -3.04 | -32 | 9.5 | 9.5 | 6.35 | 225888 | 7.22760844 | DE |
| 12 | -5.29 | -45.0212765957 | 11.75 | 11.75 | 6.35 | 179703 | 8.67653135 | DE |
| 26 | -2.79 | -30.1621621622 | 9.25 | 13 | 6.35 | 315246 | 10.1431616 | DE |
| 52 | -16.54 | -71.9130434783 | 23 | 24.5 | 6.35 | 345471 | 14.81365682 | DE |
| 156 | -123.04 | -95.0115830116 | 129.5 | 147 | 6.35 | 310908 | 36.59892027 | DE |
| 260 | -75.04 | -92.0736196319 | 81.5 | 168 | 6.35 | 262930 | 49.98332764 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724430600 | 6.46 | 0.11 | 1.73 | 6.45 | 6.46 | 6.45 | 73921 |
| 1724344200 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 37323 |
| 1724257800 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 136500 |
| 1724171400 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 71537 |
| 1724085000 | 6.35 | -0.3 | -4.51 | 6.65 | 6.65 | 6.35 | 362577 |
| 1723825800 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 157277 |
| 1723739400 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 343982 |
| 1723653000 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 77140 |
| 1723566600 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 34277 |
| 1723480200 | 6.65 | 0.05 | 0.76 | 6.6 | 6.65 | 6.6 | 289672 |
| 1723221000 | 6.6 | -1 | -13.16 | 7.5 | 7.5 | 6.4 | 1084940 |
| 1723134600 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 93452 |
| 1723048200 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 72391 |
| 1722961800 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 17036 |
| 1722875400 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 46903 |
| 1722616200 | 7.6 | -0.5 | -6.17 | 8.1 | 8.1 | 7.6 | 609754 |
| 1722529800 | 8.1 | -0.55 | -6.36 | 8.65 | 8.65 | 8.1 | 431823 |
| 1722443400 | 8.65 | -0.1 | -1.14 | 8.75 | 8.75 | 8.65 | 287433 |
| 1722357000 | 8.75 | -0.75 | -7.89 | 9.5 | 9.5 | 8.75 | 252155 |
| 1722270600 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 80375 |
| 1722011400 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 31215 |
| 1721925000 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 17338 |
| 1721838600 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 109158 |
| 1721752200 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 46153 |
| 1721665800 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 396139 |
| 1721406600 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 26510 |
| 1721320200 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 301963 |
| 1721233800 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 64228 |
| 1721147400 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 98916 |
| 1721061000 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 53805 |
| 1720801800 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 191431 |
| 1720715400 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 11395 |
| 1720629000 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 120212 |
| 1720542600 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 18278 |
| 1720456200 | 9.5 | 0.25 | 2.70 | 9.25 | 9.5 | 9.25 | 122236 |
| 1720197000 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 790404 |
| 1720110600 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 29284 |
| 1720024200 | 9.25 | -0.15 | -1.60 | 9.25 | 9.25 | 9.25 | 570922 |
| 1719937800 | 9.4 | 0.05 | 0.53 | 9.35 | 9.4 | 9.25 | 116712 |
| 1719851400 | 9.35 | -0.25 | -2.60 | 9.6 | 9.6 | 9.35 | 183342 |
| 1719592200 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 463 |
| 1719505800 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 2200 |
| 1719419400 | 9.6 | -0.15 | -1.54 | 9.75 | 9.75 | 9.6 | 40591 |
| 1719333000 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 10263 |
| 1719246600 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 15535 |
| 1718987400 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 38095 |
| 1718901000 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 96398 |
| 1718814600 | 9.75 | 0.25 | 2.63 | 9.75 | 9.75 | 9.75 | 0 |
| 1718728200 | 9.5 | -0.25 | -2.56 | 9.75 | 9.75 | 9.5 | 105948 |
| 1718641800 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.7 | 26942 |
| 1718382600 | 9.75 | 0.15 | 1.56 | 9.75 | 9.75 | 9.75 | 184146 |
| 1718296200 | 9.6 | -0.15 | -1.54 | 9.75 | 9.75 | 9.6 | 42528 |
| 1718209800 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 44246 |
| 1718123400 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 35925 |
| 1718037000 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 94446 |
| 1717777800 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 111243 |
| 1717691400 | 9.75 | -0.25 | -2.50 | 10 | 10 | 9.75 | 151665 |
| 1717605000 | 10 | -0.25 | -2.44 | 10.25 | 10.25 | 10 | 73531 |
| 1717518600 | 10.25 | -0.5 | -4.65 | 10.75 | 10.75 | 9.75 | 1006286 |
| 1717432200 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 217270 |
| 1717173000 | 10.75 | -1 | -8.51 | 11.75 | 11.75 | 10.75 | 518597 |
| 1717086600 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 224642 |
| 1717000200 | 11.75 | -0.25 | -2.08 | 12 | 12 | 11.75 | 105402 |
| 1716913800 | 12 | 0 | 0.00 | 12 | 12 | 12 | 56116 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
