ROYAL BK SCOTL GR Historical Share Prices | RBS.L | GB0007547838

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	37.00	38.06	36.25	36.31	124,367,400	36.31
23-Nov-09	36.60	37.90	36.31	37.80	69,234,800	37.80
20-Nov-09	36.01	36.54	35.01	35.99	129,782,900	35.99
19-Nov-09	36.02	37.10	36.01	36.01	94,524,500	36.01
18-Nov-09	37.78	37.99	36.47	36.47	100,414,300	36.47
17-Nov-09	37.99	37.99	37.22	37.78	63,527,000	37.78
16-Nov-09	37.54	38.00	36.63	37.46	54,650,000	37.46
13-Nov-09	37.93	37.93	36.43	37.44	73,734,300	37.44
11-Nov-09	39.83	40.03	37.88	38.37	92,870,800	38.37
10-Nov-09	40.26	41.00	38.79	39.03	113,027,800	39.03
9-Nov-09	37.94	39.85	37.81	39.40	116,235,600	39.40
6-Nov-09	36.00	38.22	35.00	37.35	211,657,200	37.35
5-Nov-09	35.88	36.31	34.88	35.21	101,066,000	35.21
4-Nov-09	37.00	37.69	36.20	36.47	113,951,200	36.47
3-Nov-09	36.50	38.60	33.91	35.93	325,929,800	35.93
2-Nov-09	36.95	40.19	36.15	38.65	246,782,200	38.65
30-Oct-09	44.00	45.13	41.62	41.99	170,634,700	41.99
29-Oct-09	39.00	44.60	39.00	43.37	211,644,800	43.37
28-Oct-09	40.98	40.99	38.20	39.60	239,348,100	39.60
27-Oct-09	44.36	44.64	40.35	40.81	306,515,200	40.81
26-Oct-09	47.00	47.50	43.90	44.42	94,243,900	44.42
23-Oct-09	45.78	47.56	45.78	47.08	118,872,400	47.08
22-Oct-09	45.40	45.88	44.37	45.51	101,161,400	45.51
21-Oct-09	46.65	46.65	45.10	45.83	100,533,100	45.83
20-Oct-09	47.00	47.22	45.65	46.58	165,690,900	46.58
19-Oct-09	47.48	47.69	46.17	46.92	83,079,400	46.92
16-Oct-09	48.66	49.20	47.00	47.00	126,432,500	47.00
15-Oct-09	49.29	49.30	48.06	48.16	81,434,500	48.16
14-Oct-09	47.10	49.45	47.10	48.33	148,898,300	48.33
13-Oct-09	48.00	48.22	46.73	46.96	92,955,500	46.96
12-Oct-09	49.10	49.10	48.08	48.10	53,424,800	48.10
9-Oct-09	48.99	49.29	46.89	48.34	106,422,100	48.34
8-Oct-09	51.00	51.00	48.30	48.95	134,071,900	48.95
7-Oct-09	50.50	51.00	49.50	49.65	82,607,500	49.65
6-Oct-09	49.00	50.10	48.92	49.85	115,592,100	49.85
5-Oct-09	47.15	48.74	46.75	48.56	120,416,500	48.56
2-Oct-09	50.15	50.60	45.80	46.64	296,629,200	46.64
1-Oct-09	52.75	53.05	50.50	50.55	94,684,000	50.55
30-Sep-09	51.90	53.60	51.45	52.95	122,621,000	52.95
29-Sep-09	51.60	54.15	51.30	52.00	115,411,200	52.00
28-Sep-09	51.40	51.95	49.95	51.60	129,292,800	51.60
25-Sep-09	52.30	52.60	51.30	52.00	119,912,800	52.00
24-Sep-09	51.65	53.15	50.40	52.00	150,473,600	52.00
23-Sep-09	53.55	53.85	51.50	52.45	163,385,500	52.45
22-Sep-09	53.40	54.25	52.85	53.40	124,392,800	53.40
21-Sep-09	56.90	56.90	52.30	53.40	258,877,400	53.40
18-Sep-09	56.00	56.65	55.30	56.30	108,626,000	56.30
17-Sep-09	56.50	57.10	55.85	56.35	121,537,400	56.35
16-Sep-09	56.40	57.30	55.95	56.10	111,159,300	56.10
15-Sep-09	55.50	56.75	55.10	55.75	115,328,100	55.75
14-Sep-09	55.00	55.50	54.55	55.00	89,336,700	55.00
11-Sep-09	56.65	56.85	55.50	55.60	102,991,300	55.60
10-Sep-09	57.10	57.50	55.80	55.80	132,159,000	55.80
9-Sep-09	56.10	57.25	55.95	56.90	87,232,300	56.90
8-Sep-09	57.00	57.85	55.55	56.05	161,594,500	56.05
7-Sep-09	56.50	57.10	55.80	56.65	105,790,900	56.65
4-Sep-09	55.10	56.70	55.10	55.70	129,491,200	55.70
3-Sep-09	53.00	55.80	53.00	54.89	128,244,600	54.89
2-Sep-09	54.15	54.50	52.00	53.00	189,779,200	53.00
1-Sep-09	57.30	57.60	55.00	55.50	233,468,500	55.50
28-Aug-09	56.35	58.25	56.25	57.65	152,668,400	57.65
27-Aug-09	56.95	58.15	55.05	55.55	178,942,300	55.55
26-Aug-09	54.00	57.50	54.00	56.60	183,816,300	56.60
25-Aug-09	50.95	54.15	50.10	53.35	180,602,000	53.35
24-Aug-09	49.25	51.85	49.25	51.75	129,622,700	51.75
21-Aug-09	47.71	49.00	46.78	48.48	49,123,800	48.48
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Email to a Friend

Track your stocks in Yahoo! Messenger

•	FTSE 100	•	FTSE 250
•	FTSE Industry Indices