|
RSA INSUR GRP - [Ticker: RSA.L] | | Last Trade | 534.00 | Last Trade Time | 2018-12-05 - 00:00:00 | Variation | --6.60 (+0.99%) | Open | 538.60 | High | 538.60 | Low | 532.00 | Volume | 2,118,278 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A - 670.00 x 55,900 | Former Close | 540.60 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | 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 2024-03-19 | | Date | Volume | Open | High | Low | Close | Time | 2003-01-01 | 0 | 120.75 | 120.75 | 120.75 | 120.75 | 00:00:00 | 2003-01-02 | 3,192,200 | 119.50 | 129.75 | 119.50 | 128.00 | 00:00:00 | 2003-01-03 | 4,067,600 | 127.50 | 131.00 | 125.75 | 127.25 | 00:00:00 | 2003-01-06 | 6,338,500 | 125.00 | 126.75 | 118.75 | 126.50 | 00:00:00 | 2003-01-07 | 4,671,400 | 125.50 | 126.50 | 121.25 | 126.00 | 00:00:00 | 2003-01-08 | 6,742,600 | 125.75 | 126.00 | 116.50 | 117.25 | 00:00:00 | 2003-01-09 | 8,893,600 | 117.00 | 124.50 | 117.00 | 120.25 | 00:00:00 | 2003-01-10 | 4,845,800 | 122.00 | 128.00 | 120.25 | 123.50 | 00:00:00 | 2003-01-13 | 6,568,100 | 124.70 | 127.00 | 121.50 | 123.75 | 00:00:00 | 2003-01-14 | 4,932,500 | 124.25 | 125.50 | 121.75 | 124.50 | 00:00:00 | 2003-01-15 | 4,586,200 | 124.08 | 125.00 | 119.50 | 120.25 | 00:00:00 | 2003-01-16 | 4,706,100 | 121.00 | 124.00 | 118.50 | 120.00 | 00:00:00 | 2003-01-17 | 8,027,600 | 120.00 | 122.25 | 116.50 | 117.00 | 00:00:00 | 2003-01-20 | 4,181,100 | 119.00 | 120.00 | 113.50 | 114.25 | 00:00:00 | 2003-01-21 | 6,762,500 | 116.00 | 119.25 | 113.00 | 113.75 | 00:00:00 | 2003-01-22 | 6,824,600 | 114.00 | 115.75 | 110.50 | 112.50 | 00:00:00 | 2003-01-23 | 9,267,200 | 114.25 | 117.00 | 106.50 | 108.00 | 00:00:00 | 2003-01-24 | 8,046,000 | 110.00 | 114.50 | 105.25 | 108.25 | 00:00:00 | 2003-01-27 | 5,913,200 | 107.50 | 107.50 | 99.50 | 99.50 | 00:00:00 | 2003-01-28 | 15,741,500 | 100.50 | 104.25 | 92.25 | 95.25 | 00:00:00 | 2003-01-29 | 9,854,000 | 94.75 | 98.75 | 90.25 | 98.00 | 00:00:00 | 2003-01-30 | 4,589,300 | 98.75 | 101.75 | 96.75 | 100.00 | 00:00:00 | 2003-01-31 | 7,961,300 | 98.25 | 100.25 | 94.25 | 96.50 | 00:00:00 | 2003-02-03 | 9,823,900 | 103.00 | 108.25 | 103.00 | 104.00 | 00:00:00 | 2003-02-04 | 10,047,000 | 104.00 | 107.50 | 95.25 | 96.00 | 00:00:00 | 2003-02-05 | 13,815,400 | 97.25 | 97.75 | 92.00 | 97.75 | 00:00:00 | 2003-02-06 | 9,647,700 | 96.75 | 98.75 | 94.50 | 94.75 | 00:00:00 | 2003-02-07 | 5,222,700 | 95.00 | 95.50 | 92.75 | 94.25 | 00:00:00 | 2003-02-10 | 5,621,700 | 97.00 | 97.00 | 89.25 | 91.00 | 00:00:00 | 2003-02-11 | 9,598,000 | 92.50 | 95.75 | 91.50 | 95.25 | 00:00:00 | 2003-02-12 | 3,814,200 | 94.50 | 94.50 | 91.00 | 91.25 | 00:00:00 | 2003-02-13 | 4,841,400 | 92.00 | 92.25 | 88.50 | 89.75 | 00:00:00 | 2003-02-14 | 7,967,000 | 90.75 | 94.75 | 89.50 | 93.00 | 00:00:00 | 2003-02-17 | 4,373,300 | 97.00 | 97.75 | 92.25 | 94.75 | 00:00:00 | 2003-02-18 | 5,992,300 | 94.50 | 97.50 | 92.75 | 97.00 | 00:00:00 | 2003-02-19 | 7,085,500 | 91.00 | 95.00 | 87.50 | 88.75 | 00:00:00 | 2003-02-20 | 6,245,200 | 90.25 | 92.00 | 88.25 | 89.50 | 00:00:00 | 2003-02-21 | 6,091,600 | 90.25 | 90.25 | 82.25 | 84.50 | 00:00:00 | 2003-02-24 | 9,302,400 | 85.50 | 85.50 | 78.00 | 78.25 | 00:00:00 | 2003-02-25 | 14,822,700 | 77.75 | 78.00 | 69.00 | 71.00 | 00:00:00 | 2003-02-26 | 18,377,000 | 73.00 | 74.75 | 59.25 | 62.75 | 00:00:00 | 2003-02-27 | 11,974,800 | 63.00 | 66.75 | 62.25 | 65.50 | 00:00:00 | 2003-02-28 | 14,535,700 | 66.00 | 73.50 | 65.25 | 71.50 | 00:00:00 | 2003-03-03 | 11,579,300 | 71.00 | 71.75 | 66.75 | 70.50 | 00:00:00 | 2003-03-04 | 8,466,400 | 70.00 | 71.75 | 67.25 | 71.00 | 00:00:00 | 2003-03-05 | 12,359,800 | 70.75 | 70.75 | 65.75 | 66.50 | 00:00:00 | 2003-03-06 | 22,489,700 | 66.50 | 70.25 | 66.25 | 67.00 | 00:00:00 | 2003-03-07 | 13,126,700 | 67.00 | 67.00 | 61.50 | 62.00 | 00:00:00 | 2003-03-10 | 10,218,200 | 63.00 | 64.25 | 57.00 | 58.50 | 00:00:00 | 2003-03-11 | 10,287,300 | 57.00 | 63.00 | 56.50 | 62.00 | 00:00:00 | 2003-03-12 | 18,589,900 | 64.50 | 64.50 | 56.25 | 56.25 | 00:00:00 | 2003-03-13 | 7,762,600 | 59.00 | 62.00 | 58.00 | 61.25 | 00:00:00 | 2003-03-14 | 13,169,800 | 63.50 | 66.00 | 61.00 | 63.50 | 00:00:00 | 2003-03-17 | 13,441,100 | 67.75 | 69.00 | 60.50 | 68.00 | 00:00:00 | 2003-03-18 | 22,636,700 | 68.25 | 74.25 | 67.50 | 68.00 | 00:00:00 | 2003-03-19 | 12,641,500 | 68.50 | 73.00 | 66.25 | 72.50 | 00:00:00 | 2003-03-20 | 11,848,800 | 71.00 | 75.00 | 69.75 | 72.00 | 00:00:00 | 2003-03-21 | 26,059,700 | 73.00 | 79.75 | 73.00 | 78.00 | 00:00:00 | 2003-03-24 | 11,438,200 | 75.50 | 79.50 | 74.75 | 75.50 | 00:00:00 | 2003-03-25 | 8,009,400 | 75.00 | 76.00 | 73.00 | 75.25 | 00:00:00 | 2003-03-26 | 8,444,200 | 75.25 | 76.25 | 73.75 | 76.25 | 00:00:00 | 2003-03-27 | 4,051,300 | 76.25 | 76.25 | 74.50 | 75.75 | 00:00:00 | 2003-03-28 | 4,967,000 | 76.00 | 76.50 | 71.50 | 72.00 | 00:00:00 | 2003-03-31 | 4,816,200 | 74.00 | 74.00 | 67.50 | 68.25 | 00:00:00 | 2003-04-01 | 11,756,000 | 70.00 | 73.50 | 67.00 | 72.50 | 00:00:00 | 2003-04-02 | 7,162,300 | 74.00 | 79.25 | 73.75 | 78.75 | 00:00:00 | 2003-04-03 | 18,234,500 | 79.50 | 86.25 | 77.25 | 81.00 | 00:00:00 | 2003-04-04 | 11,189,800 | 82.00 | 85.00 | 78.50 | 84.75 | 00:00:00 | 2003-04-07 | 11,820,700 | 87.50 | 97.00 | 87.50 | 94.00 | 00:00:00 | 2003-04-08 | 6,890,700 | 94.00 | 95.00 | 90.00 | 93.00 | 00:00:00 | 2003-04-09 | 6,253,300 | 91.75 | 92.25 | 88.50 | 92.00 | 00:00:00 | 2003-04-10 | 4,256,500 | 91.50 | 93.00 | 89.50 | 92.00 | 00:00:00 | 2003-04-11 | 6,403,400 | 93.50 | 98.00 | 93.00 | 94.50 | 00:00:00 | 2003-04-14 | 3,141,800 | 95.00 | 97.50 | 92.25 | 97.00 | 00:00:00 | 2003-04-15 | 6,915,400 | 97.50 | 104.50 | 97.50 | 104.00 | 00:00:00 | 2003-04-16 | 13,787,600 | 106.75 | 110.00 | 103.00 | 103.25 | 00:00:00 | 2003-04-17 | 9,095,100 | 101.25 | 103.00 | 96.75 | 100.00 | 00:00:00 | 2003-04-18 | 0 | 100.00 | 100.00 | 100.00 | 100.00 | 00:00:00 | 2003-04-21 | 0 | 100.00 | 100.00 | 100.00 | 100.00 | 00:00:00 | 2003-04-22 | 2,820,200 | 102.50 | 102.50 | 98.25 | 99.75 | 00:00:00 | 2003-04-23 | 6,902,900 | 102.00 | 108.00 | 101.50 | 105.50 | 00:00:00 | 2003-04-24 | 7,421,500 | 105.50 | 108.00 | 102.50 | 103.00 | 00:00:00 | 2003-04-25 | 3,528,900 | 103.50 | 104.25 | 100.75 | 102.75 | 00:00:00 | 2003-04-28 | 4,151,900 | 102.00 | 109.00 | 102.00 | 108.25 | 00:00:00 | 2003-04-29 | 4,999,200 | 109.75 | 111.25 | 107.00 | 107.00 | 00:00:00 | 2003-04-30 | 6,486,300 | 106.50 | 109.50 | 105.00 | 109.25 | 00:00:00 | 2003-05-01 | 7,923,700 | 107.50 | 107.50 | 101.00 | 102.00 | 00:00:00 | 2003-05-02 | 10,807,500 | 101.50 | 107.50 | 99.75 | 107.25 | 00:00:00 | 2003-05-05 | 0 | 107.25 | 107.25 | 107.25 | 107.25 | 00:00:00 | 2003-05-06 | 15,331,000 | 116.50 | 120.25 | 106.75 | 120.00 | 00:00:00 | 2003-05-07 | 16,416,900 | 125.75 | 133.50 | 118.50 | 124.25 | 00:00:00 | 2003-05-08 | 12,674,000 | 126.00 | 126.00 | 117.25 | 118.00 | 00:00:00 | 2003-05-09 | 8,092,700 | 118.75 | 121.00 | 112.75 | 114.50 | 00:00:00 | 2003-05-12 | 14,660,400 | 120.00 | 122.00 | 111.00 | 113.50 | 00:00:00 | 2003-05-13 | 5,590,300 | 113.75 | 117.25 | 113.75 | 115.00 | 00:00:00 | 2003-05-14 | 8,828,600 | 115.00 | 122.25 | 114.00 | 120.00 | 00:00:00 | 2003-05-15 | 5,985,800 | 122.00 | 123.00 | 118.50 | 120.00 | 00:00:00 | 2003-05-16 | 10,574,200 | 130.25 | 132.00 | 120.00 | 130.00 | 00:00:00 | 2003-05-19 | 8,934,900 | 130.00 | 130.00 | 122.50 | 123.00 | 00:00:00 | 2003-05-20 | 7,304,600 | 122.00 | 128.75 | 120.00 | 125.25 | 00:00:00 | 2003-05-21 | 9,257,900 | 127.00 | 127.00 | 119.00 | 119.50 | 00:00:00 | 2003-05-22 | 27,612,000 | 125.50 | 135.50 | 125.50 | 135.00 | 00:00:00 | 2003-05-23 | 10,373,400 | 134.75 | 135.00 | 130.50 | 132.50 | 00:00:00 | 2003-05-26 | 0 | 132.50 | 132.50 | 132.50 | 132.50 | 00:00:00 | 2003-05-27 | 6,138,400 | 133.00 | 137.00 | 130.25 | 135.25 | 00:00:00 | 2003-05-28 | 7,270,400 | 138.25 | 138.50 | 134.00 | 136.25 | 00:00:00 | 2003-05-29 | 6,198,100 | 136.25 | 141.00 | 135.00 | 139.75 | 00:00:00 | 2003-05-30 | 6,897,800 | 139.00 | 144.25 | 138.75 | 142.25 | 00:00:00 | 2003-06-02 | 9,023,000 | 144.00 | 147.00 | 143.25 | 146.00 | 00:00:00 | 2003-06-03 | 6,128,800 | 143.50 | 145.00 | 139.50 | 141.75 | 00:00:00 | 2003-06-04 | 5,760,600 | 142.00 | 145.50 | 140.75 | 143.00 | 00:00:00 | 2003-06-05 | 4,010,900 | 144.75 | 145.00 | 139.25 | 139.25 | 00:00:00 | 2003-06-06 | 8,716,100 | 143.00 | 146.50 | 140.25 | 144.00 | 00:00:00 | 2003-06-09 | 5,220,100 | 143.00 | 144.75 | 139.00 | 140.00 | 00:00:00 | 2003-06-10 | 7,913,400 | 142.00 | 142.00 | 134.00 | 135.50 | 00:00:00 | 2003-06-11 | 13,672,400 | 136.00 | 138.75 | 134.50 | 137.75 | 00:00:00 | 2003-06-12 | 13,592,800 | 138.50 | 143.00 | 134.25 | 141.75 | 00:00:00 | 2003-06-13 | 6,846,300 | 143.00 | 145.00 | 137.75 | 138.00 | 00:00:00 | 2003-06-16 | 6,333,200 | 140.00 | 140.00 | 132.75 | 138.00 | 00:00:00 | 2003-06-17 | 12,693,500 | 141.75 | 146.75 | 141.00 | 143.00 | 00:00:00 | 2003-06-18 | 9,255,700 | 144.75 | 144.75 | 139.50 | 143.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|