Bookmark and Share

Last Minute: "" Thu, 19 Apr 2018 18:13:20 GMT    "'They can't be here for us': Black men arrested at Starbucks tell their story for the first time - Washington Post" Thu, 19 Apr 2018 15:20:23 GMT    "The typical Amazon employee makes less than you think - CNNMoney" Thu, 19 Apr 2018 15:46:00 GMT    "Allergan Considers Bid for Drugmaker Shire After $60 Billion Takeda Offer - Wall Street Journal" Thu, 19 Apr 2018 16:30:41 GMT    "'Fearless Girl' will be moving to NYSE after spending a year staring down 'Charging Bull' - CNBC" Thu, 19 Apr 2018 16:30:29 GMT    "In a US-China Tech Battle, Companies Are Caught in the Middle - Wall Street Journal" Thu, 19 Apr 2018 14:30:47 GMT    "Fan Blade, Engine Cover Are Factors in Southwest Flight 1380 Engine Failure - Wall Street Journal" Thu, 19 Apr 2018 11:04:00 GMT    "Philip Morris on track for worst day in a decade as iQOS growth in Japan 'plateaus' - CNBC" Thu, 19 Apr 2018 15:41:47 GMT    "Procter & Gamble earnings top estimates, but market share losses send stock lower - CNBC" Thu, 19 Apr 2018 13:51:02 GMT    "Business leaders explain why they love Amazon CEO Jeff Bezos' annual letter so much - CNBC" Thu, 19 Apr 2018 16:47:00 GMT      For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+4.00 (+0.64%) RSA INSURANCE GROUP PLC ORD GBP - [Ticker: RSA.L]Chart RSA INSURANCE GROUP PLC ORD GBP  News RSA INSURANCE GROUP PLC ORD GBP  Download Historical Prices for Metastock RSA INSURANCE GROUP PLC ORD GBP and Others  Technical Analysis RSA INSURANCE GROUP PLC ORD GBP  
Last Trade633.00Last Trade Time2017-11-01 - 21:12
Variation+4.00 (+0.64%)Open632.00
High635.50Low626.00
Volume3,238,926Average Volume (3m)2,969,650
Yield0.00Bid / AskN/A - 670.00 x 55,900
Former Close629.0052 Week Range[511.00 - 672.50]
PER50.73%EPS12.40
Ex-Dividend Date2018-04-19Dividend PaymentN/A
Market Capitalization6 1 Year Price-TargetN/A
Note: The data may have some minutes of delay.
Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
RSA.L quotes from 2000-01-01 to 2018-04-19
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2003-01-010120.75120.75120.75120.7500:00:00
2003-01-023,192,200119.50129.75119.50128.0000:00:00
2003-01-034,067,600127.50131.00125.75127.2500:00:00
2003-01-066,338,500125.00126.75118.75126.5000:00:00
2003-01-074,671,400125.50126.50121.25126.0000:00:00
2003-01-086,742,600125.75126.00116.50117.2500:00:00
2003-01-098,893,600117.00124.50117.00120.2500:00:00
2003-01-104,845,800122.00128.00120.25123.5000:00:00
2003-01-136,568,100124.70127.00121.50123.7500:00:00
2003-01-144,932,500124.25125.50121.75124.5000:00:00
2003-01-154,586,200124.08125.00119.50120.2500:00:00
2003-01-164,706,100121.00124.00118.50120.0000:00:00
2003-01-178,027,600120.00122.25116.50117.0000:00:00
2003-01-204,181,100119.00120.00113.50114.2500:00:00
2003-01-216,762,500116.00119.25113.00113.7500:00:00
2003-01-226,824,600114.00115.75110.50112.5000:00:00
2003-01-239,267,200114.25117.00106.50108.0000:00:00
2003-01-248,046,000110.00114.50105.25108.2500:00:00
2003-01-275,913,200107.50107.5099.5099.5000:00:00
2003-01-2815,741,500100.50104.2592.2595.2500:00:00
2003-01-299,854,00094.7598.7590.2598.0000:00:00
2003-01-304,589,30098.75101.7596.75100.0000:00:00
2003-01-317,961,30098.25100.2594.2596.5000:00:00
2003-02-039,823,900103.00108.25103.00104.0000:00:00
2003-02-0410,047,000104.00107.5095.2596.0000:00:00
2003-02-0513,815,40097.2597.7592.0097.7500:00:00
2003-02-069,647,70096.7598.7594.5094.7500:00:00
2003-02-075,222,70095.0095.5092.7594.2500:00:00
2003-02-105,621,70097.0097.0089.2591.0000:00:00
2003-02-119,598,00092.5095.7591.5095.2500:00:00
2003-02-123,814,20094.5094.5091.0091.2500:00:00
2003-02-134,841,40092.0092.2588.5089.7500:00:00
2003-02-147,967,00090.7594.7589.5093.0000:00:00
2003-02-174,373,30097.0097.7592.2594.7500:00:00
2003-02-185,992,30094.5097.5092.7597.0000:00:00
2003-02-197,085,50091.0095.0087.5088.7500:00:00
2003-02-206,245,20090.2592.0088.2589.5000:00:00
2003-02-216,091,60090.2590.2582.2584.5000:00:00
2003-02-249,302,40085.5085.5078.0078.2500:00:00
2003-02-2514,822,70077.7578.0069.0071.0000:00:00
2003-02-2618,377,00073.0074.7559.2562.7500:00:00
2003-02-2711,974,80063.0066.7562.2565.5000:00:00
2003-02-2814,535,70066.0073.5065.2571.5000:00:00
2003-03-0311,579,30071.0071.7566.7570.5000:00:00
2003-03-048,466,40070.0071.7567.2571.0000:00:00
2003-03-0512,359,80070.7570.7565.7566.5000:00:00
2003-03-0622,489,70066.5070.2566.2567.0000:00:00
2003-03-0713,126,70067.0067.0061.5062.0000:00:00
2003-03-1010,218,20063.0064.2557.0058.5000:00:00
2003-03-1110,287,30057.0063.0056.5062.0000:00:00
2003-03-1218,589,90064.5064.5056.2556.2500:00:00
2003-03-137,762,60059.0062.0058.0061.2500:00:00
2003-03-1413,169,80063.5066.0061.0063.5000:00:00
2003-03-1713,441,10067.7569.0060.5068.0000:00:00
2003-03-1822,636,70068.2574.2567.5068.0000:00:00
2003-03-1912,641,50068.5073.0066.2572.5000:00:00
2003-03-2011,848,80071.0075.0069.7572.0000:00:00
2003-03-2126,059,70073.0079.7573.0078.0000:00:00
2003-03-2411,438,20075.5079.5074.7575.5000:00:00
2003-03-258,009,40075.0076.0073.0075.2500:00:00
2003-03-268,444,20075.2576.2573.7576.2500:00:00
2003-03-274,051,30076.2576.2574.5075.7500:00:00
2003-03-284,967,00076.0076.5071.5072.0000:00:00
2003-03-314,816,20074.0074.0067.5068.2500:00:00
2003-04-0111,756,00070.0073.5067.0072.5000:00:00
2003-04-027,162,30074.0079.2573.7578.7500:00:00
2003-04-0318,234,50079.5086.2577.2581.0000:00:00
2003-04-0411,189,80082.0085.0078.5084.7500:00:00
2003-04-0711,820,70087.5097.0087.5094.0000:00:00
2003-04-086,890,70094.0095.0090.0093.0000:00:00
2003-04-096,253,30091.7592.2588.5092.0000:00:00
2003-04-104,256,50091.5093.0089.5092.0000:00:00
2003-04-116,403,40093.5098.0093.0094.5000:00:00
2003-04-143,141,80095.0097.5092.2597.0000:00:00
2003-04-156,915,40097.50104.5097.50104.0000:00:00
2003-04-1613,787,600106.75110.00103.00103.2500:00:00
2003-04-179,095,100101.25103.0096.75100.0000:00:00
2003-04-180100.00100.00100.00100.0000:00:00
2003-04-210100.00100.00100.00100.0000:00:00
2003-04-222,820,200102.50102.5098.2599.7500:00:00
2003-04-236,902,900102.00108.00101.50105.5000:00:00
2003-04-247,421,500105.50108.00102.50103.0000:00:00
2003-04-253,528,900103.50104.25100.75102.7500:00:00
2003-04-284,151,900102.00109.00102.00108.2500:00:00
2003-04-294,999,200109.75111.25107.00107.0000:00:00
2003-04-306,486,300106.50109.50105.00109.2500:00:00
2003-05-017,923,700107.50107.50101.00102.0000:00:00
2003-05-0210,807,500101.50107.5099.75107.2500:00:00
2003-05-050107.25107.25107.25107.2500:00:00
2003-05-0615,331,000116.50120.25106.75120.0000:00:00
2003-05-0716,416,900125.75133.50118.50124.2500:00:00
2003-05-0812,674,000126.00126.00117.25118.0000:00:00
2003-05-098,092,700118.75121.00112.75114.5000:00:00
2003-05-1214,660,400120.00122.00111.00113.5000:00:00
2003-05-135,590,300113.75117.25113.75115.0000:00:00
2003-05-148,828,600115.00122.25114.00120.0000:00:00
2003-05-155,985,800122.00123.00118.50120.0000:00:00
2003-05-1610,574,200130.25132.00120.00130.0000:00:00
2003-05-198,934,900130.00130.00122.50123.0000:00:00
2003-05-207,304,600122.00128.75120.00125.2500:00:00
2003-05-219,257,900127.00127.00119.00119.5000:00:00
2003-05-2227,612,000125.50135.50125.50135.0000:00:00
2003-05-2310,373,400134.75135.00130.50132.5000:00:00
2003-05-260132.50132.50132.50132.5000:00:00
2003-05-276,138,400133.00137.00130.25135.2500:00:00
2003-05-287,270,400138.25138.50134.00136.2500:00:00
2003-05-296,198,100136.25141.00135.00139.7500:00:00
2003-05-306,897,800139.00144.25138.75142.2500:00:00
2003-06-029,023,000144.00147.00143.25146.0000:00:00
2003-06-036,128,800143.50145.00139.50141.7500:00:00
2003-06-045,760,600142.00145.50140.75143.0000:00:00
2003-06-054,010,900144.75145.00139.25139.2500:00:00
2003-06-068,716,100143.00146.50140.25144.0000:00:00
2003-06-095,220,100143.00144.75139.00140.0000:00:00
2003-06-107,913,400142.00142.00134.00135.5000:00:00
2003-06-1113,672,400136.00138.75134.50137.7500:00:00
2003-06-1213,592,800138.50143.00134.25141.7500:00:00
2003-06-136,846,300143.00145.00137.75138.0000:00:00
2003-06-166,333,200140.00140.00132.75138.0000:00:00
2003-06-1712,693,500141.75146.75141.00143.0000:00:00
2003-06-189,255,700144.75144.75139.50143.0000:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2018 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources