Revolution Bars Group Plc Historical Data - RBG | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Revolution Bars Group Plc (RBG)
Revolution Bars Group Plc (RBG) Historical

Revolution Bars Group Plc (RBG)

1.45

0.00

(0.00%)

Closed April 27 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.1	-6.45161290323	1.55	1.55	1.45	613675	1.51641806	DE
4	0.2	16	1.25	1.85	1.25	1081483	1.65759186	DE
12	-1.3	-47.2727272727	2.75	2.95	1.05	904546	1.84048745	DE
26	-1.35	-48.2142857143	2.8	5.9	1.05	1446387	3.8542912	DE
52	-4.75	-76.6129032258	6.2	8.05	1.05	884176	4.07275432	DE
156	-28.3	-95.1260504202	29.75	41.5	1.05	789128	13.06648746	DE
260	-67.35	-97.8924418605	68.8	91	1.05	705850	16.5171496	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	1.45	0	0.00	1.45	1.45	1.45	416857
1714062600	1.45	-0.05	-3.33	1.5	1.5	1.45	605316
1713976200	1.5	0	0.00	1.5	1.5	1.5	120210
1713889800	1.5	-0.05	-3.23	1.55	1.55	1.5	729999
1713803400	1.55	0	0.00	1.5	1.55	1.5	59199
1713544200	1.55	0	0.00	1.55	1.55	1.55	1553653
1713457800	1.55	0	0.00	1.55	1.55	1.5	2462552
1713371400	1.55	-0.08	-4.91	1.55	1.55	1.55	169476
1713285000	1.6299999	-0.07	-4.12	1.7	1.7	1.55	530240
1713198600	1.7	0.08	4.94	1.7	1.7	1.5	155953
1712939400	1.62	-0.23	-12.43	1.75	1.75	1.62	1459727
1712853000	1.85	0.65	54.17	1.25	1.85	1.25	4049983
1712766600	1.2	0	0.00	1.2	1.2	1.2	0
1712680200	1.2	0	0.00	1.2	1.2	1.2	0
1712593800	1.2	0	0.00	1.2	1.2	1.2	0
1712334600	1.2	0	0.00	1.2	1.2	1.2	0
1712248200	1.2	0	0.00	1.2	1.2	1.2	0
1712161800	1.2	0	0.00	1.2	1.2	1.2	0
1712075400	1.2	0	0.00	1.2	1.2	1.2	0
1711647000	1.2	-0.2	-14.29	1.4	1.4	1.05	7401907
1711560600	1.4	0	0.00	1.4	1.4	1.29	4410353
1711474200	1.4	-1.5	-51.72	1.25	1.85	1.25	9500326
1711387800	2.9	0	0.00	2.9	2.9	2.9	204147
1711128600	2.9	0	0.00	2.9	2.9	2.9	487694
1711042200	2.9	-0.05	-1.69	2.95	2.95	2.9	435483
1710955800	2.95	0	0.00	2.95	2.95	2.95	223456
1710869400	2.95	0	0.00	2.95	2.95	2.95	43291
1710783000	2.95	0	0.00	2.95	2.95	2.95	119017
1710523800	2.95	0.05	1.72	2.9	2.95	2.9	91290
1710437400	2.9	0	0.00	2.9	2.9	2.9	23626
1710351000	2.9	0	0.00	2.9	2.9	2.9	116538
1710264600	2.9	0	0.00	2.9	2.9	2.9	95026
1710178200	2.9	0	0.00	2.9	2.9	2.9	341795
1709919000	2.9	0	0.00	2.9	2.9	2.9	204295
1709832600	2.9	0.05	1.75	2.85	2.9	2.85	190756
1709746200	2.85	-0.05	-1.72	2.9	2.9	2.85	374591
1709659800	2.9	0	0.00	2.9	2.9	2.9	55669
1709573400	2.9	0	0.00	2.9	2.9	2.9	82552
1709314200	2.9	0	0.00	2.9	2.9	2.9	88665
1709227800	2.9	0.05	1.75	2.9	2.9	2.9	48271
1709141400	2.85	-0.05	-1.72	2.9	2.9	2.85	95527
1709055000	2.9	0	0.00	2.9	2.9	2.9	90828
1708968600	2.9	0	0.00	2.9	2.9	2.9	90536
1708709400	2.9	0	0.00	2.9	2.9	2.9	1891132
1708623000	2.9	-0.05	-1.69	2.95	2.95	2.9	92020
1708536600	2.95	0.05	1.72	2.9	2.95	2.9	467468
1708450200	2.9	-0.05	-1.69	2.95	2.95	2.75	500708
1708363800	2.95	0	0.00	2.95	2.95	2.95	180266
1708104600	2.95	0.2	7.27	2.75	2.95	2.75	573638
1708018200	2.75	-0.1	-3.51	2.85	2.85	2.75	741863
1707931800	2.85	0.25	9.62	2.6	2.85	2.5	1594071
1707845400	2.6	-0.15	-5.45	2.75	2.75	2.6	851256
1707759000	2.75	-0.05	-1.79	2.8	2.8	2.75	204470
1707499800	2.8	0	0.00	2.8	2.8	2.8	249266
1707413400	2.8	0	0.00	2.8	2.8	2.8	54067
1707327000	2.8	0	0.00	2.8	2.8	2.8	45558
1707240600	2.8	0	0.00	2.8	2.8	2.8	1245082
1707154200	2.8	0	0.00	2.8	2.8	2.8	295175
1706895000	2.8	0.05	1.82	2.75	2.8	2.75	433834
1706808600	2.75	-0.05	-1.79	2.8	2.8	2.75	254209
1706722200	2.8	0	0.00	2.8	2.8	2.8	290557
1706635800	2.8	-0.05	-1.75	2.95	2.95	2.8	1190843
1706549400	2.85	-0.25	-8.06	3.1	3.1	2.85	662729

Revolution Bars

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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