|
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 2024-04-19 | | Date | Volume | Open | High | Low | Close | Time | 2007-02-21 | 42,532,000 | 168.75 | 172.00 | 164.50 | 165.00 | 00:00:00 | 2007-02-22 | 21,879,000 | 166.00 | 167.00 | 164.25 | 164.25 | 00:00:00 | 2007-02-23 | 23,273,500 | 165.50 | 165.50 | 161.75 | 164.50 | 00:00:00 | 2007-02-26 | 15,717,800 | 165.00 | 165.75 | 163.75 | 163.75 | 00:00:00 | 2007-02-27 | 37,845,000 | 163.75 | 163.75 | 156.75 | 157.00 | 00:00:00 | 2007-02-28 | 50,651,400 | 156.00 | 156.75 | 152.50 | 153.50 | 00:00:00 | 2007-03-01 | 53,732,500 | 152.75 | 153.50 | 146.75 | 150.25 | 00:00:00 | 2007-03-02 | 51,031,500 | 150.00 | 153.25 | 148.00 | 148.25 | 00:00:00 | 2007-03-05 | 67,638,100 | 148.00 | 155.00 | 145.50 | 154.00 | 00:00:00 | 2007-03-06 | 57,967,500 | 156.50 | 160.25 | 156.50 | 158.50 | 00:00:00 | 2007-03-07 | 17,363,300 | 158.50 | 160.75 | 157.75 | 160.25 | 00:00:00 | 2007-03-08 | 34,711,200 | 160.75 | 164.00 | 160.25 | 162.25 | 00:00:00 | 2007-03-09 | 70,212,200 | 161.00 | 166.75 | 159.75 | 166.75 | 00:00:00 | 2007-03-12 | 34,842,700 | 166.50 | 168.75 | 164.75 | 165.75 | 00:00:00 | 2007-03-13 | 33,511,500 | 166.75 | 166.75 | 163.25 | 164.00 | 00:00:00 | 2007-03-14 | 50,468,900 | 159.50 | 162.25 | 157.00 | 158.75 | 00:00:00 | 2007-03-15 | 27,015,700 | 161.50 | 162.00 | 158.50 | 159.75 | 00:00:00 | 2007-03-16 | 19,841,700 | 158.75 | 161.00 | 158.00 | 159.75 | 00:00:00 | 2007-03-19 | 34,021,800 | 160.20 | 165.40 | 160.20 | 165.00 | 00:00:00 | 2007-03-20 | 16,561,000 | 165.00 | 166.50 | 162.50 | 164.40 | 00:00:00 | 2007-03-21 | 22,028,100 | 164.10 | 165.50 | 163.00 | 165.20 | 00:00:00 | 2007-03-22 | 30,340,000 | 166.00 | 168.00 | 164.50 | 165.10 | 00:00:00 | 2007-03-23 | 20,261,500 | 165.70 | 166.00 | 164.60 | 165.20 | 00:00:00 | 2007-03-26 | 28,043,200 | 164.80 | 165.70 | 162.00 | 162.70 | 00:00:00 | 2007-03-27 | 19,469,100 | 163.10 | 164.50 | 162.00 | 163.70 | 00:00:00 | 2007-03-28 | 22,132,600 | 163.90 | 164.70 | 161.70 | 162.00 | 00:00:00 | 2007-03-29 | 13,292,900 | 162.10 | 163.60 | 161.50 | 163.00 | 00:00:00 | 2007-03-30 | 18,895,600 | 164.00 | 164.00 | 160.90 | 162.00 | 00:00:00 | 2007-04-02 | 9,158,200 | 161.10 | 162.90 | 161.10 | 162.90 | 00:00:00 | 2007-04-03 | 24,091,900 | 163.70 | 164.50 | 160.90 | 163.80 | 00:00:00 | 2007-04-04 | 20,993,100 | 163.30 | 163.70 | 161.60 | 162.20 | 00:00:00 | 2007-04-05 | 15,272,400 | 161.80 | 165.70 | 161.80 | 164.70 | 00:00:00 | 2007-04-06 | 0 | 164.70 | 164.70 | 164.70 | 164.70 | 00:00:00 | 2007-04-09 | 0 | 164.70 | 164.70 | 164.70 | 164.70 | 00:00:00 | 2007-04-10 | 12,665,100 | 164.10 | 165.50 | 163.50 | 165.50 | 00:00:00 | 2007-04-11 | 15,202,600 | 166.00 | 166.50 | 164.00 | 164.90 | 00:00:00 | 2007-04-12 | 29,826,600 | 164.00 | 164.50 | 162.60 | 164.50 | 00:00:00 | 2007-04-13 | 25,537,800 | 164.00 | 165.00 | 162.70 | 163.70 | 00:00:00 | 2007-04-16 | 20,804,300 | 165.20 | 166.00 | 163.60 | 165.70 | 00:00:00 | 2007-04-17 | 15,399,200 | 164.70 | 166.00 | 163.70 | 165.30 | 00:00:00 | 2007-04-18 | 16,409,300 | 164.40 | 165.90 | 164.20 | 165.30 | 00:00:00 | 2007-04-19 | 10,918,700 | 164.00 | 164.80 | 163.40 | 164.20 | 00:00:00 | 2007-04-20 | 26,521,800 | 165.20 | 166.70 | 164.90 | 165.70 | 00:00:00 | 2007-04-23 | 11,005,400 | 166.20 | 167.00 | 164.70 | 165.50 | 00:00:00 | 2007-04-24 | 13,918,200 | 165.80 | 166.40 | 163.50 | 164.90 | 00:00:00 | 2007-04-25 | 14,767,800 | 165.50 | 166.40 | 165.00 | 165.90 | 00:00:00 | 2007-04-26 | 9,854,300 | 166.40 | 166.90 | 164.90 | 165.90 | 00:00:00 | 2007-04-27 | 10,636,800 | 166.30 | 166.30 | 164.10 | 164.90 | 00:00:00 | 2007-04-30 | 8,786,500 | 163.90 | 166.50 | 163.90 | 165.90 | 00:00:00 | 2007-05-01 | 4,765,500 | 165.10 | 165.40 | 163.80 | 164.00 | 00:00:00 | 2007-05-02 | 16,921,400 | 164.00 | 165.50 | 163.90 | 165.10 | 00:00:00 | 2007-05-03 | 29,591,800 | 164.40 | 166.50 | 164.40 | 166.30 | 00:00:00 | 2007-05-04 | 8,910,800 | 165.40 | 167.60 | 164.80 | 166.80 | 00:00:00 | 2007-05-07 | 0 | 166.80 | 166.80 | 166.80 | 166.80 | 00:00:00 | 2007-05-08 | 18,596,100 | 165.50 | 166.00 | 162.00 | 164.00 | 00:00:00 | 2007-05-09 | 18,205,300 | 165.20 | 165.90 | 162.90 | 164.10 | 00:00:00 | 2007-05-10 | 29,753,500 | 163.40 | 168.20 | 163.10 | 167.00 | 00:00:00 | 2007-05-11 | 20,378,500 | 166.00 | 167.60 | 164.20 | 167.30 | 00:00:00 | 2007-05-14 | 9,169,700 | 168.80 | 168.80 | 166.50 | 166.90 | 00:00:00 | 2007-05-15 | 32,392,700 | 166.20 | 169.90 | 166.20 | 169.00 | 00:00:00 | 2007-05-16 | 41,276,100 | 169.70 | 170.50 | 167.20 | 168.00 | 00:00:00 | 2007-05-17 | 22,371,200 | 169.00 | 169.30 | 168.00 | 168.80 | 00:00:00 | 2007-05-18 | 38,204,900 | 168.10 | 174.30 | 168.10 | 172.10 | 00:00:00 | 2007-05-21 | 20,615,900 | 176.00 | 176.00 | 170.20 | 170.70 | 00:00:00 | 2007-05-22 | 22,740,400 | 171.80 | 172.10 | 169.70 | 170.70 | 00:00:00 | 2007-05-23 | 9,964,700 | 169.80 | 171.80 | 169.20 | 169.70 | 00:00:00 | 2007-05-24 | 111,822,900 | 167.30 | 167.60 | 160.00 | 160.00 | 00:00:00 | 2007-05-25 | 33,535,600 | 159.30 | 162.10 | 159.30 | 162.00 | 00:00:00 | 2007-05-28 | 0 | 162.00 | 162.00 | 162.00 | 162.00 | 00:00:00 | 2007-05-29 | 19,991,400 | 161.90 | 162.50 | 160.90 | 161.60 | 00:00:00 | 2007-05-30 | 27,851,300 | 159.60 | 161.30 | 157.90 | 159.00 | 00:00:00 | 2007-05-31 | 22,547,000 | 160.90 | 160.90 | 157.60 | 158.30 | 00:00:00 | 2007-06-01 | 0 | 158.30 | 158.30 | 158.30 | 158.30 | 00:00:00 | 2007-06-04 | 17,586,700 | 159.00 | 159.70 | 158.20 | 159.10 | 00:00:00 | 2007-06-05 | 36,451,000 | 159.00 | 159.40 | 156.40 | 156.90 | 00:00:00 | 2007-06-06 | 36,372,700 | 155.50 | 156.90 | 153.90 | 154.60 | 00:00:00 | 2007-06-07 | 36,239,300 | 154.70 | 156.00 | 150.20 | 151.30 | 00:00:00 | 2007-06-08 | 43,165,200 | 150.00 | 151.60 | 148.90 | 150.40 | 00:00:00 | 2007-06-11 | 25,656,800 | 150.70 | 152.10 | 148.90 | 149.60 | 00:00:00 | 2007-06-12 | 31,971,200 | 150.00 | 151.40 | 148.80 | 150.40 | 00:00:00 | 2007-06-13 | 70,873,700 | 150.70 | 157.60 | 150.20 | 155.90 | 00:00:00 | 2007-06-14 | 26,579,600 | 157.00 | 157.70 | 154.70 | 156.30 | 00:00:00 | 2007-06-15 | 24,643,300 | 156.10 | 158.80 | 156.10 | 158.30 | 00:00:00 | 2007-06-18 | 16,034,900 | 158.20 | 158.30 | 155.60 | 156.50 | 00:00:00 | 2007-06-19 | 17,533,700 | 156.20 | 156.60 | 154.30 | 154.50 | 00:00:00 | 2007-06-20 | 40,661,800 | 154.80 | 156.60 | 152.30 | 153.00 | 00:00:00 | 2007-06-21 | 59,028,700 | 152.00 | 152.80 | 149.20 | 149.40 | 00:00:00 | 2007-06-22 | 34,881,200 | 150.60 | 150.60 | 147.00 | 147.00 | 00:00:00 | 2007-06-25 | 36,317,700 | 146.30 | 148.00 | 145.60 | 147.20 | 00:00:00 | 2007-06-26 | 46,191,600 | 147.20 | 147.30 | 144.60 | 145.00 | 00:00:00 | 2007-06-27 | 68,010,200 | 144.50 | 144.80 | 142.80 | 144.00 | 00:00:00 | 2007-06-28 | 38,248,400 | 144.50 | 145.50 | 144.10 | 144.20 | 00:00:00 | 2007-06-29 | 43,974,400 | 144.30 | 145.90 | 141.90 | 145.50 | 00:00:00 | 2007-07-02 | 43,770,900 | 144.20 | 144.30 | 142.00 | 143.70 | 00:00:00 | 2007-07-03 | 54,016,100 | 144.20 | 148.00 | 144.20 | 146.40 | 00:00:00 | 2007-07-04 | 47,239,400 | 147.40 | 150.30 | 146.20 | 150.20 | 00:00:00 | 2007-07-05 | 96,453,000 | 150.20 | 151.10 | 149.20 | 150.70 | 00:00:00 | 2007-07-06 | 32,283,600 | 150.00 | 152.20 | 150.00 | 152.20 | 00:00:00 | 2007-07-09 | 26,477,700 | 152.80 | 153.50 | 150.00 | 150.30 | 00:00:00 | 2007-07-10 | 37,191,800 | 150.20 | 150.60 | 147.20 | 147.60 | 00:00:00 | 2007-07-11 | 40,053,200 | 146.10 | 146.70 | 144.60 | 146.10 | 00:00:00 | 2007-07-12 | 32,117,600 | 146.10 | 150.00 | 145.90 | 150.00 | 00:00:00 | 2007-07-13 | 24,079,800 | 150.90 | 151.90 | 150.00 | 150.40 | 00:00:00 | 2007-07-16 | 14,520,000 | 152.00 | 152.00 | 149.50 | 150.10 | 00:00:00 | 2007-07-17 | 37,311,300 | 149.50 | 150.00 | 147.30 | 148.50 | 00:00:00 | 2007-07-18 | 23,792,800 | 147.00 | 148.30 | 146.50 | 146.50 | 00:00:00 | 2007-07-19 | 30,036,900 | 146.50 | 147.40 | 145.60 | 146.90 | 00:00:00 | 2007-07-20 | 26,052,600 | 146.50 | 148.40 | 145.30 | 145.30 | 00:00:00 | 2007-07-23 | 29,850,000 | 145.50 | 147.80 | 143.80 | 144.40 | 00:00:00 | 2007-07-24 | 40,169,100 | 143.20 | 144.70 | 139.90 | 139.90 | 00:00:00 | 2007-07-25 | 51,312,700 | 139.80 | 139.80 | 136.20 | 136.80 | 00:00:00 | 2007-07-26 | 53,194,600 | 137.70 | 137.70 | 130.70 | 130.70 | 00:00:00 | 2007-07-27 | 62,475,800 | 128.50 | 133.80 | 128.40 | 130.50 | 00:00:00 | 2007-07-30 | 57,958,700 | 130.40 | 131.10 | 127.80 | 128.30 | 00:00:00 | 2007-07-31 | 44,268,300 | 131.60 | 133.70 | 128.80 | 133.40 | 00:00:00 | 2007-08-01 | 45,235,400 | 131.00 | 131.40 | 127.50 | 128.50 | 00:00:00 | 2007-08-02 | 46,935,100 | 129.30 | 130.50 | 128.50 | 129.00 | 00:00:00 | 2007-08-03 | 57,737,800 | 131.30 | 133.40 | 130.60 | 131.20 | 00:00:00 | 2007-08-06 | 55,084,700 | 131.50 | 135.30 | 130.30 | 131.40 | 00:00:00 | 2007-08-07 | 42,521,700 | 134.10 | 136.00 | 133.00 | 136.00 | 00:00:00 | 2007-08-08 | 103,726,500 | 140.00 | 146.10 | 139.00 | 141.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|