|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-08 | 103,726,500 | 140.00 | 146.10 | 139.00 | 141.00 | 00:00:00 | | 2007-08-09 | 82,385,000 | 143.30 | 143.30 | 134.30 | 135.60 | 00:00:00 | | 2007-08-10 | 69,088,500 | 135.00 | 135.00 | 130.10 | 132.30 | 00:00:00 | | 2007-08-13 | 58,808,500 | 134.80 | 137.30 | 133.40 | 136.80 | 00:00:00 | | 2007-08-14 | 33,781,400 | 135.70 | 140.60 | 135.30 | 136.60 | 00:00:00 | | 2007-08-15 | 41,263,700 | 133.90 | 136.70 | 132.00 | 135.20 | 00:00:00 | | 2007-08-16 | 60,374,700 | 131.10 | 134.80 | 130.70 | 131.00 | 00:00:00 | | 2007-08-17 | 60,654,200 | 131.10 | 137.80 | 129.50 | 135.20 | 00:00:00 | | 2007-08-20 | 26,763,200 | 135.00 | 140.60 | 135.00 | 138.00 | 00:00:00 | | 2007-08-21 | 28,041,300 | 139.80 | 141.30 | 136.40 | 138.60 | 00:00:00 | | 2007-08-22 | 22,369,400 | 139.00 | 143.00 | 139.00 | 141.90 | 00:00:00 | | 2007-08-23 | 38,728,300 | 142.50 | 145.00 | 140.40 | 140.50 | 00:00:00 | | 2007-08-24 | 13,943,900 | 140.70 | 141.90 | 139.70 | 140.60 | 00:00:00 | | 2007-08-27 | 0 | 140.60 | 140.60 | 140.60 | 140.60 | 00:00:00 | | 2007-08-28 | 14,698,900 | 139.00 | 140.70 | 136.00 | 136.70 | 00:00:00 | | 2007-08-29 | 25,275,900 | 135.80 | 139.60 | 135.10 | 139.00 | 00:00:00 | | 2007-08-30 | 45,603,500 | 141.70 | 142.80 | 137.20 | 139.70 | 00:00:00 | | 2007-08-31 | 19,784,600 | 141.10 | 141.90 | 139.30 | 141.50 | 00:00:00 | | 2007-09-03 | 16,185,000 | 141.60 | 144.40 | 141.20 | 144.10 | 00:00:00 | | 2007-09-04 | 20,386,100 | 143.90 | 145.60 | 141.30 | 145.50 | 00:00:00 | | 2007-09-05 | 32,911,400 | 144.30 | 145.00 | 139.00 | 139.90 | 00:00:00 | | 2007-09-06 | 32,292,100 | 139.20 | 141.80 | 137.40 | 138.50 | 00:00:00 | | 2007-09-07 | 30,443,500 | 137.60 | 140.60 | 135.20 | 135.20 | 00:00:00 | | 2007-09-10 | 38,864,000 | 136.60 | 137.80 | 133.60 | 134.00 | 00:00:00 | | 2007-09-11 | 38,306,700 | 135.20 | 138.90 | 134.70 | 138.60 | 00:00:00 | | 2007-09-12 | 34,290,200 | 137.60 | 139.60 | 136.90 | 138.80 | 00:00:00 | | 2007-09-13 | 37,734,900 | 139.20 | 143.20 | 138.50 | 142.90 | 00:00:00 | | 2007-09-14 | 41,475,700 | 141.40 | 142.00 | 137.80 | 139.00 | 00:00:00 | | 2007-09-17 | 37,870,600 | 138.00 | 138.90 | 135.60 | 136.70 | 00:00:00 | | 2007-09-18 | 38,930,000 | 135.70 | 143.60 | 135.70 | 142.00 | 00:00:00 | | 2007-09-19 | 59,755,600 | 146.20 | 148.90 | 144.90 | 147.20 | 00:00:00 | | 2007-09-20 | 32,061,500 | 147.10 | 147.10 | 143.00 | 143.70 | 00:00:00 | | 2007-09-21 | 51,341,000 | 142.50 | 148.20 | 141.70 | 146.00 | 00:00:00 | | 2007-09-24 | 16,516,700 | 146.40 | 149.00 | 144.30 | 146.90 | 00:00:00 | | 2007-09-25 | 28,732,600 | 147.80 | 147.80 | 144.10 | 144.50 | 00:00:00 | | 2007-09-26 | 27,584,200 | 145.70 | 148.70 | 145.20 | 148.00 | 00:00:00 | | 2007-09-27 | 17,956,900 | 148.30 | 151.80 | 148.30 | 150.80 | 00:00:00 | | 2007-09-28 | 35,187,100 | 151.80 | 155.00 | 150.30 | 154.50 | 00:00:00 | | 2007-10-01 | 17,630,200 | 153.00 | 155.50 | 152.00 | 155.00 | 00:00:00 | | 2007-10-02 | 30,093,300 | 155.50 | 157.20 | 154.80 | 155.80 | 00:00:00 | | 2007-10-03 | 26,391,600 | 155.30 | 155.60 | 150.80 | 153.10 | 00:00:00 | | 2007-10-04 | 18,893,800 | 153.40 | 154.80 | 152.20 | 152.50 | 00:00:00 | | 2007-10-05 | 19,622,600 | 152.50 | 153.50 | 151.00 | 153.20 | 00:00:00 | | 2007-10-08 | 11,785,200 | 153.00 | 153.40 | 151.80 | 151.80 | 00:00:00 | | 2007-10-09 | 27,205,300 | 151.30 | 156.40 | 151.00 | 155.50 | 00:00:00 | | 2007-10-10 | 28,505,900 | 156.60 | 157.60 | 155.10 | 157.10 | 00:00:00 | | 2007-10-11 | 26,665,700 | 157.00 | 159.90 | 156.90 | 159.60 | 00:00:00 | | 2007-10-12 | 14,024,500 | 157.70 | 159.60 | 157.10 | 159.50 | 00:00:00 | | 2007-10-15 | 38,201,000 | 159.90 | 159.90 | 152.10 | 153.20 | 00:00:00 | | 2007-10-16 | 38,612,500 | 153.20 | 154.00 | 149.60 | 152.90 | 00:00:00 | | 2007-10-17 | 10,930,600 | 153.50 | 155.00 | 152.20 | 153.80 | 00:00:00 | | 2007-10-18 | 16,381,600 | 154.40 | 155.00 | 150.40 | 151.00 | 00:00:00 | | 2007-10-19 | 10,902,100 | 150.00 | 151.40 | 148.40 | 148.70 | 00:00:00 | | 2007-10-22 | 27,362,800 | 146.00 | 148.10 | 145.00 | 146.60 | 00:00:00 | | 2007-10-23 | 14,012,200 | 147.50 | 150.30 | 146.80 | 148.80 | 00:00:00 | | 2007-10-24 | 14,231,500 | 148.80 | 151.90 | 148.00 | 149.80 | 00:00:00 | | 2007-10-25 | 18,140,000 | 152.20 | 154.70 | 150.90 | 154.50 | 00:00:00 | | 2007-10-26 | 12,657,300 | 154.20 | 155.90 | 153.00 | 154.00 | 00:00:00 | | 2007-10-29 | 25,109,200 | 155.90 | 156.00 | 151.70 | 152.60 | 00:00:00 | | 2007-10-30 | 13,659,200 | 152.80 | 154.20 | 150.90 | 152.50 | 00:00:00 | | 2007-10-31 | 22,775,300 | 153.10 | 157.90 | 152.90 | 157.70 | 00:00:00 | | 2007-11-01 | 25,621,100 | 157.00 | 159.00 | 155.00 | 155.50 | 00:00:00 | | 2007-11-02 | 17,032,900 | 153.00 | 154.80 | 151.50 | 153.10 | 00:00:00 | | 2007-11-05 | 13,026,000 | 152.80 | 154.10 | 150.50 | 153.10 | 00:00:00 | | 2007-11-06 | 15,557,100 | 155.10 | 156.20 | 153.70 | 155.30 | 00:00:00 | | 2007-11-07 | 20,478,100 | 155.00 | 157.30 | 154.30 | 155.90 | 00:00:00 | | 2007-11-08 | 21,985,000 | 155.30 | 158.90 | 152.70 | 156.90 | 00:00:00 | | 2007-11-09 | 30,132,400 | 156.50 | 157.20 | 149.80 | 150.20 | 00:00:00 | | 2007-11-12 | 14,215,900 | 149.10 | 151.90 | 148.80 | 151.80 | 00:00:00 | | 2007-11-13 | 15,315,000 | 150.20 | 153.50 | 149.00 | 152.20 | 00:00:00 | | 2007-11-14 | 10,900,400 | 153.20 | 155.00 | 151.90 | 152.50 | 00:00:00 | | 2007-11-15 | 9,681,800 | 151.90 | 153.90 | 149.50 | 150.30 | 00:00:00 | | 2007-11-16 | 10,204,800 | 149.90 | 150.70 | 147.70 | 148.10 | 00:00:00 | | 2007-11-19 | 17,936,200 | 147.50 | 148.30 | 140.70 | 140.70 | 00:00:00 | | 2007-11-20 | 14,726,900 | 141.00 | 145.10 | 139.30 | 144.80 | 00:00:00 | | 2007-11-21 | 19,360,900 | 143.70 | 143.70 | 134.70 | 136.70 | 00:00:00 | | 2007-11-22 | 11,407,100 | 138.30 | 138.30 | 134.10 | 137.50 | 00:00:00 | | 2007-11-23 | 23,153,100 | 138.60 | 139.30 | 136.00 | 138.20 | 00:00:00 | | 2007-11-26 | 31,592,800 | 140.00 | 142.30 | 136.60 | 139.70 | 00:00:00 | | 2007-11-27 | 13,936,300 | 139.50 | 141.70 | 139.00 | 140.80 | 00:00:00 | | 2007-11-28 | 22,162,300 | 140.20 | 145.80 | 138.50 | 145.60 | 00:00:00 | | 2007-11-29 | 17,448,200 | 147.30 | 148.90 | 145.10 | 146.20 | 00:00:00 | | 2007-11-30 | 14,176,000 | 147.20 | 149.70 | 145.20 | 148.50 | 00:00:00 | | 2007-12-03 | 16,782,600 | 147.70 | 148.60 | 143.50 | 143.90 | 00:00:00 | | 2007-12-04 | 16,957,400 | 143.50 | 145.00 | 141.70 | 141.80 | 00:00:00 | | 2007-12-05 | 11,382,300 | 142.60 | 146.40 | 142.50 | 146.40 | 00:00:00 | | 2007-12-06 | 13,009,300 | 146.40 | 149.70 | 144.50 | 146.20 | 00:00:00 | | 2007-12-07 | 10,774,100 | 146.40 | 149.60 | 146.40 | 148.00 | 00:00:00 | | 2007-12-10 | 12,088,000 | 147.60 | 150.90 | 146.20 | 149.60 | 00:00:00 | | 2007-12-11 | 12,329,000 | 150.50 | 151.20 | 148.00 | 149.10 | 00:00:00 | | 2007-12-12 | 14,520,400 | 147.10 | 150.00 | 145.60 | 148.50 | 00:00:00 | | 2007-12-13 | 14,541,600 | 147.00 | 147.50 | 144.10 | 145.30 | 00:00:00 | | 2007-12-14 | 10,424,900 | 146.90 | 148.00 | 143.70 | 146.80 | 00:00:00 | | 2007-12-17 | 18,648,700 | 144.20 | 145.10 | 141.30 | 141.70 | 00:00:00 | | 2007-12-18 | 15,094,800 | 140.60 | 145.30 | 140.20 | 142.50 | 00:00:00 | | 2007-12-19 | 15,412,600 | 142.60 | 142.90 | 140.00 | 140.40 | 00:00:00 | | 2007-12-20 | 9,960,500 | 140.40 | 142.40 | 140.40 | 141.80 | 00:00:00 | | 2007-12-21 | 15,057,600 | 143.20 | 144.60 | 141.20 | 143.10 | 00:00:00 | | 2007-12-24 | 2,404,000 | 144.00 | 146.20 | 143.70 | 146.00 | 00:00:00 | | 2007-12-25 | 0 | 146.00 | 146.00 | 146.00 | 146.00 | 00:00:00 | | 2007-12-26 | 0 | 146.00 | 146.00 | 146.00 | 146.00 | 00:00:00 | | 2007-12-27 | 10,761,700 | 148.40 | 149.00 | 145.20 | 146.50 | 00:00:00 | | 2007-12-28 | 7,410,200 | 145.90 | 148.70 | 144.10 | 146.00 | 00:00:00 | | 2007-12-31 | 2,495,700 | 149.00 | 149.00 | 146.00 | 148.20 | 00:00:00 | | 2008-01-01 | 0 | 148.20 | 148.20 | 148.20 | 148.20 | 00:00:00 | | 2008-01-02 | 9,813,800 | 148.50 | 149.60 | 145.90 | 146.40 | 00:00:00 | | 2008-01-03 | 14,921,300 | 146.40 | 147.90 | 143.30 | 147.70 | 00:00:00 | | 2008-01-04 | 12,128,300 | 147.70 | 148.30 | 142.90 | 143.90 | 00:00:00 | | 2008-01-07 | 18,451,900 | 144.10 | 144.10 | 139.10 | 141.20 | 00:00:00 | | 2008-01-08 | 11,841,900 | 141.40 | 143.90 | 139.90 | 141.20 | 00:00:00 | | 2008-01-09 | 17,887,000 | 140.50 | 140.70 | 137.90 | 139.00 | 00:00:00 | | 2008-01-10 | 13,185,200 | 139.40 | 140.60 | 137.20 | 137.60 | 00:00:00 | | 2008-01-11 | 16,708,800 | 138.60 | 139.50 | 136.50 | 138.40 | 00:00:00 | | 2008-01-14 | 15,386,800 | 138.60 | 140.40 | 136.00 | 139.50 | 00:00:00 | | 2008-01-15 | 19,558,800 | 138.60 | 139.90 | 133.90 | 134.10 | 00:00:00 | | 2008-01-16 | 22,714,000 | 134.10 | 135.70 | 130.50 | 134.00 | 00:00:00 | | 2008-01-17 | 17,919,000 | 135.80 | 136.70 | 131.00 | 131.40 | 00:00:00 | | 2008-01-18 | 25,084,600 | 131.90 | 134.90 | 128.90 | 130.00 | 00:00:00 | | 2008-01-21 | 31,733,900 | 128.00 | 128.00 | 120.50 | 125.00 | 00:00:00 | | 2008-01-22 | 38,936,000 | 122.00 | 134.50 | 116.20 | 133.80 | 00:00:00 | | 2008-01-23 | 26,471,200 | 136.70 | 137.60 | 129.10 | 132.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
