|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2008-01-23 | 26,471,200 | 136.70 | 137.60 | 129.10 | 132.20 | 00:00:00 | 2008-01-24 | 33,704,600 | 137.80 | 142.80 | 135.50 | 141.80 | 00:00:00 | 2008-01-25 | 22,786,400 | 145.00 | 145.30 | 137.10 | 138.70 | 00:00:00 | 2008-01-28 | 21,099,100 | 138.00 | 138.80 | 132.10 | 135.40 | 00:00:00 | 2008-01-29 | 10,037,000 | 136.00 | 138.90 | 135.50 | 138.30 | 00:00:00 | 2008-01-30 | 11,431,200 | 137.90 | 139.50 | 136.40 | 138.40 | 00:00:00 | 2008-01-31 | 27,247,100 | 137.70 | 139.80 | 130.00 | 135.60 | 00:00:00 | 2008-02-01 | 16,323,200 | 137.90 | 140.30 | 136.50 | 139.20 | 00:00:00 | 2008-02-04 | 13,503,800 | 140.50 | 140.80 | 136.50 | 137.60 | 00:00:00 | 2008-02-05 | 16,383,900 | 138.60 | 138.60 | 131.40 | 132.00 | 00:00:00 | 2008-02-06 | 11,298,100 | 131.40 | 133.00 | 130.30 | 132.30 | 00:00:00 | 2008-02-07 | 20,568,000 | 132.10 | 132.40 | 128.00 | 129.10 | 00:00:00 | 2008-02-08 | 22,967,300 | 131.30 | 132.10 | 128.90 | 130.40 | 00:00:00 | 2008-02-11 | 43,077,900 | 129.00 | 129.90 | 122.40 | 124.60 | 00:00:00 | 2008-02-12 | 23,141,200 | 125.20 | 130.30 | 122.40 | 130.10 | 00:00:00 | 2008-02-13 | 17,228,200 | 129.30 | 131.00 | 127.60 | 129.70 | 00:00:00 | 2008-02-14 | 21,342,800 | 130.50 | 133.60 | 129.50 | 130.10 | 00:00:00 | 2008-02-15 | 17,080,700 | 130.60 | 130.60 | 126.00 | 127.00 | 00:00:00 | 2008-02-18 | 11,863,300 | 127.20 | 131.30 | 127.20 | 131.10 | 00:00:00 | 2008-02-19 | 11,250,000 | 129.80 | 134.90 | 128.10 | 131.30 | 00:00:00 | 2008-02-20 | 14,523,200 | 129.20 | 132.10 | 128.50 | 129.60 | 00:00:00 | 2008-02-21 | 16,057,400 | 130.00 | 136.20 | 129.40 | 133.90 | 00:00:00 | 2008-02-22 | 12,662,500 | 133.40 | 134.60 | 130.80 | 131.40 | 00:00:00 | 2008-02-25 | 15,325,500 | 132.90 | 136.00 | 132.40 | 135.50 | 00:00:00 | 2008-02-26 | 27,222,700 | 136.60 | 141.90 | 135.00 | 141.80 | 00:00:00 | 2008-02-27 | 41,406,900 | 146.00 | 148.00 | 137.40 | 142.30 | 00:00:00 | 2008-02-28 | 21,707,800 | 141.30 | 142.70 | 136.00 | 136.00 | 00:00:00 | 2008-02-29 | 23,590,100 | 134.70 | 136.20 | 130.90 | 132.00 | 00:00:00 | 2008-03-03 | 17,889,100 | 130.70 | 131.20 | 128.40 | 129.20 | 00:00:00 | 2008-03-04 | 24,326,400 | 129.60 | 131.30 | 124.70 | 125.30 | 00:00:00 | 2008-03-05 | 24,714,400 | 124.50 | 129.00 | 122.00 | 128.50 | 00:00:00 | 2008-03-06 | 22,411,400 | 128.50 | 128.50 | 126.00 | 126.60 | 00:00:00 | 2008-03-07 | 39,348,600 | 124.60 | 124.70 | 119.70 | 121.90 | 00:00:00 | 2008-03-10 | 16,975,900 | 120.80 | 124.40 | 120.80 | 121.60 | 00:00:00 | 2008-03-11 | 25,236,600 | 121.80 | 127.10 | 121.70 | 125.50 | 00:00:00 | 2008-03-12 | 18,830,300 | 127.90 | 130.60 | 126.00 | 129.40 | 00:00:00 | 2008-03-13 | 23,919,700 | 126.90 | 126.90 | 121.50 | 123.20 | 00:00:00 | 2008-03-14 | 20,114,500 | 122.50 | 127.70 | 122.10 | 122.40 | 00:00:00 | 2008-03-17 | 23,214,900 | 120.00 | 121.00 | 118.00 | 119.00 | 00:00:00 | 2008-03-18 | 21,635,100 | 119.80 | 123.70 | 119.60 | 123.20 | 00:00:00 | 2008-03-19 | 16,176,200 | 124.50 | 124.80 | 120.30 | 121.60 | 00:00:00 | 2008-03-20 | 18,293,600 | 121.10 | 123.90 | 120.20 | 122.80 | 00:00:00 | 2008-03-21 | 0 | 122.80 | 122.80 | 122.80 | 122.80 | 00:00:00 | 2008-03-24 | 0 | 122.80 | 122.80 | 122.80 | 122.80 | 00:00:00 | 2008-03-25 | 24,036,100 | 126.70 | 129.30 | 125.40 | 128.80 | 00:00:00 | 2008-03-26 | 23,363,200 | 129.10 | 129.10 | 125.40 | 127.20 | 00:00:00 | 2008-03-27 | 23,576,300 | 127.40 | 132.20 | 126.00 | 130.90 | 00:00:00 | 2008-03-28 | 14,731,600 | 131.70 | 131.70 | 129.40 | 129.90 | 00:00:00 | 2008-03-31 | 16,147,400 | 129.30 | 130.00 | 127.40 | 128.70 | 00:00:00 | 2008-04-01 | 24,279,600 | 127.80 | 136.30 | 127.80 | 136.00 | 00:00:00 | 2008-04-02 | 24,693,900 | 136.20 | 139.60 | 135.90 | 139.40 | 00:00:00 | 2008-04-03 | 16,804,500 | 139.70 | 139.70 | 133.80 | 134.60 | 00:00:00 | 2008-04-04 | 11,329,900 | 134.60 | 137.30 | 134.60 | 137.20 | 00:00:00 | 2008-04-07 | 10,201,900 | 137.30 | 138.30 | 136.30 | 137.00 | 00:00:00 | 2008-04-08 | 6,308,800 | 136.90 | 136.90 | 134.50 | 136.50 | 00:00:00 | 2008-04-09 | 8,564,300 | 135.40 | 137.20 | 135.10 | 135.70 | 00:00:00 | 2008-04-10 | 18,737,100 | 136.10 | 136.10 | 130.50 | 131.60 | 00:00:00 | 2008-04-11 | 20,733,500 | 131.80 | 134.10 | 128.70 | 130.60 | 00:00:00 | 2008-04-14 | 13,771,000 | 129.10 | 130.50 | 128.40 | 128.60 | 00:00:00 | 2008-04-15 | 15,285,500 | 129.00 | 130.10 | 125.80 | 127.60 | 00:00:00 | 2008-04-16 | 11,851,200 | 128.50 | 131.50 | 128.20 | 131.40 | 00:00:00 | 2008-04-17 | 18,771,100 | 131.80 | 133.30 | 129.50 | 130.50 | 00:00:00 | 2008-04-18 | 14,428,100 | 131.80 | 133.60 | 129.60 | 132.40 | 00:00:00 | 2008-04-21 | 11,405,600 | 132.30 | 133.60 | 130.80 | 131.80 | 00:00:00 | 2008-04-22 | 7,114,600 | 131.40 | 132.10 | 130.10 | 130.70 | 00:00:00 | 2008-04-23 | 14,927,500 | 131.30 | 132.00 | 128.80 | 131.90 | 00:00:00 | 2008-04-24 | 14,054,100 | 131.90 | 131.90 | 128.30 | 130.70 | 00:00:00 | 2008-04-25 | 14,499,600 | 132.40 | 134.00 | 129.60 | 133.50 | 00:00:00 | 2008-04-28 | 9,557,800 | 133.90 | 133.90 | 132.70 | 132.80 | 00:00:00 | 2008-04-29 | 14,341,200 | 131.90 | 133.80 | 131.80 | 133.60 | 00:00:00 | 2008-04-30 | 17,106,600 | 133.80 | 135.50 | 132.80 | 134.40 | 00:00:00 | 2008-05-01 | 3,102,600 | 133.70 | 135.00 | 132.70 | 134.60 | 00:00:00 | 2008-05-02 | 19,981,800 | 135.60 | 143.40 | 135.60 | 141.60 | 00:00:00 | 2008-05-06 | 17,731,600 | 141.90 | 141.90 | 136.80 | 137.20 | 00:00:00 | 2008-05-07 | 20,765,300 | 137.40 | 141.40 | 136.50 | 140.50 | 00:00:00 | 2008-05-08 | 29,742,100 | 139.30 | 144.50 | 137.00 | 143.90 | 00:00:00 | 2008-05-09 | 13,356,800 | 142.60 | 142.80 | 138.20 | 139.40 | 00:00:00 | 2008-05-12 | 11,894,600 | 140.00 | 141.40 | 139.30 | 140.30 | 00:00:00 | 2008-05-13 | 14,995,200 | 139.10 | 139.30 | 135.40 | 137.40 | 00:00:00 | 2008-05-14 | 15,570,600 | 138.60 | 138.60 | 134.60 | 136.40 | 00:00:00 | 2008-05-15 | 12,049,300 | 136.40 | 136.50 | 135.00 | 136.10 | 00:00:00 | 2008-05-16 | 10,623,500 | 137.40 | 139.70 | 136.70 | 139.10 | 00:00:00 | 2008-05-19 | 6,406,800 | 139.30 | 140.20 | 137.40 | 140.00 | 00:00:00 | 2008-05-20 | 8,712,400 | 139.40 | 139.50 | 135.60 | 135.60 | 00:00:00 | 2008-05-21 | 13,272,200 | 136.50 | 136.70 | 132.80 | 133.30 | 00:00:00 | 2008-05-22 | 12,593,900 | 131.90 | 132.90 | 130.70 | 132.20 | 00:00:00 | 2008-05-23 | 9,095,700 | 132.50 | 133.70 | 130.80 | 131.60 | 00:00:00 | 2008-05-27 | 7,868,700 | 131.90 | 133.20 | 130.70 | 131.90 | 00:00:00 | 2008-05-28 | 7,285,800 | 133.00 | 136.30 | 132.50 | 134.80 | 00:00:00 | 2008-05-29 | 9,079,000 | 135.10 | 137.40 | 134.80 | 135.70 | 00:00:00 | 2008-05-30 | 18,304,400 | 136.80 | 139.30 | 136.80 | 137.10 | 00:00:00 | 2008-06-02 | 8,575,300 | 136.50 | 136.50 | 133.20 | 134.40 | 00:00:00 | 2008-06-03 | 9,934,500 | 134.40 | 138.00 | 134.20 | 137.80 | 00:00:00 | 2008-06-04 | 12,178,300 | 137.80 | 138.00 | 135.80 | 137.30 | 00:00:00 | 2008-06-05 | 20,941,100 | 137.50 | 140.00 | 135.60 | 139.70 | 00:00:00 | 2008-06-06 | 16,683,400 | 139.80 | 141.00 | 135.60 | 136.60 | 00:00:00 | 2008-06-10 | 16,924,400 | 135.70 | 138.30 | 133.50 | 137.40 | 00:00:00 | 2008-06-11 | 15,716,500 | 137.50 | 138.70 | 132.70 | 133.80 | 00:00:00 | 2008-06-12 | 32,347,700 | 133.90 | 142.00 | 133.40 | 139.60 | 00:00:00 | 2008-06-13 | 19,711,900 | 138.70 | 139.40 | 135.30 | 137.70 | 00:00:00 | 2008-06-16 | 12,631,400 | 138.00 | 138.90 | 134.70 | 135.40 | 00:00:00 | 2008-06-17 | 23,043,000 | 136.50 | 139.90 | 135.60 | 139.00 | 00:00:00 | 2008-06-18 | 17,386,000 | 137.90 | 138.60 | 134.70 | 136.10 | 00:00:00 | 2008-06-19 | 29,276,100 | 134.80 | 135.60 | 131.80 | 132.10 | 00:00:00 | 2008-06-20 | 16,880,500 | 132.90 | 133.40 | 129.20 | 130.50 | 00:00:00 | 2008-06-23 | 12,755,100 | 129.40 | 131.90 | 128.40 | 129.40 | 00:00:00 | 2008-06-24 | 13,169,400 | 128.90 | 130.00 | 126.60 | 128.80 | 00:00:00 | 2008-06-25 | 14,088,100 | 129.70 | 131.20 | 127.30 | 131.00 | 00:00:00 | 2008-06-26 | 12,571,600 | 130.00 | 130.00 | 125.20 | 125.20 | 00:00:00 | 2008-06-27 | 14,271,600 | 125.00 | 125.80 | 121.70 | 123.60 | 00:00:00 | 2008-06-30 | 15,280,700 | 123.00 | 125.90 | 121.50 | 125.60 | 00:00:00 | 2008-07-01 | 27,718,800 | 125.00 | 129.10 | 121.10 | 127.10 | 00:00:00 | 2008-07-02 | 14,747,800 | 126.00 | 129.00 | 125.40 | 125.40 | 00:00:00 | 2008-07-03 | 19,074,300 | 123.40 | 128.10 | 123.40 | 126.10 | 00:00:00 | 2008-07-04 | 11,490,300 | 126.60 | 126.60 | 121.60 | 122.10 | 00:00:00 | 2008-07-07 | 10,741,500 | 124.00 | 125.60 | 122.70 | 125.40 | 00:00:00 | 2008-07-08 | 17,477,600 | 122.30 | 124.90 | 121.10 | 124.20 | 00:00:00 | 2008-07-09 | 15,201,100 | 126.30 | 130.70 | 124.30 | 129.00 | 00:00:00 | 2008-07-10 | 15,791,200 | 126.30 | 127.60 | 124.00 | 124.80 | 00:00:00 | 2008-07-11 | 16,651,200 | 126.00 | 126.90 | 119.00 | 119.00 | 00:00:00 | 2008-07-14 | 14,498,800 | 121.60 | 124.30 | 120.40 | 121.50 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|