Bookmark and Share

Last Minute: "Peter Thiel May Be Looking To Buy Gawker.com - BuzzFeed News" Wed, 22 Nov 2017 21:23:37 GMT    "How to Make Sense of the US Case Against AT&T-Time Warner - New York Times" Wed, 22 Nov 2017 22:33:00 GMT    "Did you 'like' Russian propaganda? Facebook will clue you in - WHIO" Wed, 22 Nov 2017 19:26:00 GMT    "CBS sees no quick resolution in Dish dispute that could prevent millions from watching Chargers game - Los Angeles Times" Wed, 22 Nov 2017 21:23:16 GMT    "Federal consumer watchdog is assessing claims that TripAdvisor hid traveler warnings about alleged rape at resorts - Washington Post" Wed, 22 Nov 2017 21:32:44 GMT    "What happens once 'net neutrality' rules bite the dust? - Washington Post" Thu, 23 Nov 2017 01:04:23 GMT   "This RSS feed URL is deprecated" Thu, 23 Nov 2017 01:32:58 GMT    "What to expect if you're traveling for Thanksgiving - WTOP" Thu, 23 Nov 2017 00:22:30 GMT    "Uber paid off their hackers ? and they're far from the only ones - Washington Post" Thu, 23 Nov 2017 00:06:40 GMT    "Black Friday Ain't What It Used to Be - Slate Magazine" Wed, 22 Nov 2017 21:38:08 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 Date2017-11-23Dividend 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 2017-11-23
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@2010-2017 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources