|
 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 | | 2008-07-14 | 14,498,800 | 121.60 | 124.30 | 120.40 | 121.50 | 00:00:00 | | 2008-07-15 | 43,235,900 | 120.10 | 120.10 | 114.90 | 116.50 | 00:00:00 | | 2008-07-16 | 33,730,800 | 117.60 | 124.50 | 116.00 | 123.70 | 00:00:00 | | 2008-07-17 | 22,670,300 | 126.70 | 129.80 | 124.60 | 126.80 | 00:00:00 | | 2008-07-18 | 21,528,200 | 125.60 | 133.60 | 124.90 | 133.00 | 00:00:00 | | 2008-07-21 | 17,960,100 | 133.30 | 134.90 | 129.70 | 132.80 | 00:00:00 | | 2008-07-22 | 14,052,300 | 131.80 | 132.00 | 127.00 | 131.30 | 00:00:00 | | 2008-07-23 | 25,480,100 | 134.70 | 139.60 | 133.00 | 138.40 | 00:00:00 | | 2008-07-24 | 15,211,200 | 141.10 | 141.50 | 134.80 | 135.30 | 00:00:00 | | 2008-07-25 | 24,772,300 | 133.60 | 133.60 | 125.80 | 128.80 | 00:00:00 | | 2008-07-28 | 19,067,200 | 128.00 | 128.20 | 124.10 | 125.50 | 00:00:00 | | 2008-07-29 | 10,324,300 | 123.90 | 127.50 | 121.80 | 126.40 | 00:00:00 | | 2008-07-30 | 12,333,900 | 130.50 | 133.30 | 128.20 | 132.50 | 00:00:00 | | 2008-07-31 | 16,699,100 | 135.00 | 135.00 | 130.80 | 131.90 | 00:00:00 | | 2008-08-01 | 11,110,700 | 131.20 | 134.80 | 130.50 | 131.80 | 00:00:00 | | 2008-08-04 | 14,502,800 | 130.80 | 132.50 | 129.90 | 131.30 | 00:00:00 | | 2008-08-05 | 15,193,900 | 133.20 | 138.10 | 132.40 | 137.20 | 00:00:00 | | 2008-08-06 | 20,665,700 | 137.80 | 139.80 | 136.00 | 139.20 | 00:00:00 | | 2008-08-07 | 28,431,200 | 140.00 | 142.90 | 138.80 | 138.90 | 00:00:00 | | 2008-08-08 | 20,525,800 | 138.50 | 146.80 | 137.00 | 146.00 | 00:00:00 | | 2008-08-11 | 24,932,000 | 148.50 | 150.50 | 145.90 | 149.00 | 00:00:00 | | 2008-08-12 | 18,696,300 | 148.00 | 150.70 | 147.00 | 148.30 | 00:00:00 | | 2008-08-13 | 24,988,900 | 148.10 | 148.10 | 140.70 | 140.90 | 00:00:00 | | 2008-08-14 | 25,794,800 | 141.50 | 147.70 | 140.10 | 146.70 | 00:00:00 | | 2008-08-15 | 19,279,900 | 149.60 | 151.40 | 145.00 | 145.30 | 00:00:00 | | 2008-08-18 | 11,116,100 | 145.80 | 146.60 | 143.90 | 145.20 | 00:00:00 | | 2008-08-19 | 12,553,900 | 144.20 | 144.20 | 138.60 | 138.60 | 00:00:00 | | 2008-08-20 | 9,215,000 | 138.90 | 143.30 | 138.60 | 142.50 | 00:00:00 | | 2008-08-21 | 9,378,200 | 140.60 | 145.00 | 139.50 | 143.50 | 00:00:00 | | 2008-08-22 | 16,038,600 | 144.60 | 147.30 | 143.30 | 146.80 | 00:00:00 | | 2008-08-26 | 14,444,300 | 147.00 | 147.00 | 143.00 | 145.60 | 00:00:00 | | 2008-08-27 | 9,849,400 | 146.30 | 146.30 | 143.30 | 145.80 | 00:00:00 | | 2008-08-28 | 37,586,500 | 146.40 | 155.10 | 144.30 | 154.10 | 00:00:00 | | 2008-08-29 | 25,286,600 | 154.80 | 154.80 | 150.40 | 150.80 | 00:00:00 | | 2008-09-01 | 16,645,900 | 150.60 | 159.20 | 147.50 | 156.70 | 00:00:00 | | 2008-09-02 | 43,244,100 | 157.00 | 163.70 | 156.20 | 161.90 | 00:00:00 | | 2008-09-03 | 37,604,500 | 160.90 | 163.10 | 158.10 | 161.80 | 00:00:00 | | 2008-09-04 | 28,454,800 | 163.00 | 167.30 | 158.30 | 158.30 | 00:00:00 | | 2008-09-05 | 51,109,500 | 157.70 | 169.90 | 156.50 | 162.80 | 00:00:00 | | 2008-09-08 | 9,907,800 | 167.50 | 167.50 | 160.00 | 163.60 | 00:00:00 | | 2008-09-09 | 33,474,400 | 164.40 | 168.50 | 160.80 | 162.30 | 00:00:00 | | 2008-09-10 | 35,306,600 | 160.30 | 160.30 | 147.20 | 151.80 | 00:00:00 | | 2008-09-11 | 24,881,600 | 151.70 | 154.70 | 148.80 | 153.10 | 00:00:00 | | 2008-09-12 | 22,649,400 | 155.60 | 158.00 | 153.70 | 157.90 | 00:00:00 | | 2008-09-15 | 35,765,700 | 152.00 | 159.20 | 147.60 | 158.10 | 00:00:00 | | 2008-09-16 | 46,670,200 | 157.90 | 159.60 | 150.00 | 152.10 | 00:00:00 | | 2008-09-17 | 36,163,100 | 153.80 | 157.80 | 145.00 | 147.40 | 00:00:00 | | 2008-09-18 | 66,493,400 | 147.40 | 155.90 | 144.20 | 150.50 | 00:00:00 | | 2008-09-19 | 29,036,200 | 158.00 | 173.00 | 145.00 | 165.80 | 00:00:00 | | 2008-09-22 | 14,365,500 | 170.00 | 170.00 | 154.90 | 155.20 | 00:00:00 | | 2008-09-23 | 37,213,300 | 157.80 | 157.80 | 145.70 | 146.90 | 00:00:00 | | 2008-09-24 | 22,694,000 | 151.20 | 153.50 | 143.50 | 143.50 | 00:00:00 | | 2008-09-25 | 26,526,600 | 141.10 | 160.80 | 141.10 | 159.40 | 00:00:00 | | 2008-09-26 | 37,331,500 | 162.60 | 162.60 | 148.80 | 150.90 | 00:00:00 | | 2008-09-29 | 17,534,100 | 147.90 | 152.20 | 142.10 | 145.40 | 00:00:00 | | 2008-09-30 | 28,814,700 | 150.00 | 152.50 | 140.00 | 149.00 | 00:00:00 | | 2008-10-01 | 18,547,100 | 156.70 | 156.70 | 144.20 | 153.20 | 00:00:00 | | 2008-10-02 | 7,828,400 | 149.00 | 154.30 | 141.40 | 144.10 | 00:00:00 | | 2008-10-03 | 11,538,100 | 146.90 | 147.60 | 137.50 | 144.20 | 00:00:00 | | 2008-10-06 | 17,582,400 | 136.00 | 139.90 | 121.50 | 135.80 | 00:00:00 | | 2008-10-07 | 10,511,000 | 138.40 | 144.40 | 132.70 | 136.30 | 00:00:00 | | 2008-10-08 | 16,876,100 | 122.00 | 146.00 | 117.80 | 135.00 | 00:00:00 | | 2008-10-09 | 10,641,000 | 146.00 | 148.60 | 137.50 | 137.50 | 00:00:00 | | 2008-10-10 | 21,960,500 | 126.00 | 136.40 | 122.00 | 123.00 | 00:00:00 | | 2008-10-13 | 20,179,700 | 124.00 | 132.00 | 122.80 | 131.00 | 00:00:00 | | 2008-10-14 | 11,492,400 | 132.00 | 138.80 | 126.70 | 131.90 | 00:00:00 | | 2008-10-15 | 12,378,400 | 130.20 | 136.00 | 122.60 | 131.50 | 00:00:00 | | 2008-10-16 | 9,216,800 | 128.20 | 129.20 | 118.00 | 120.00 | 00:00:00 | | 2008-10-17 | 16,868,300 | 130.00 | 130.00 | 113.50 | 120.00 | 00:00:00 | | 2008-10-20 | 25,942,400 | 124.00 | 130.00 | 109.60 | 116.30 | 00:00:00 | | 2008-10-21 | 18,582,700 | 118.60 | 126.30 | 115.70 | 124.50 | 00:00:00 | | 2008-10-22 | 13,226,500 | 126.00 | 126.00 | 116.10 | 120.50 | 00:00:00 | | 2008-10-23 | 9,711,500 | 124.50 | 126.00 | 115.20 | 124.10 | 00:00:00 | | 2008-10-24 | 28,445,000 | 120.70 | 124.40 | 110.50 | 122.50 | 00:00:00 | | 2008-10-27 | 9,506,400 | 122.50 | 129.80 | 117.00 | 123.50 | 00:00:00 | | 2008-10-28 | 12,278,100 | 132.50 | 135.00 | 122.50 | 132.90 | 00:00:00 | | 2008-10-29 | 11,123,000 | 139.40 | 143.80 | 128.20 | 133.30 | 00:00:00 | | 2008-10-30 | 13,979,600 | 131.50 | 136.00 | 124.80 | 130.00 | 00:00:00 | | 2008-10-31 | 11,528,300 | 133.00 | 140.50 | 126.50 | 137.50 | 00:00:00 | | 2008-11-03 | 8,782,900 | 143.00 | 143.00 | 134.20 | 140.00 | 00:00:00 | | 2008-11-04 | 11,984,600 | 144.00 | 149.50 | 138.90 | 145.00 | 00:00:00 | | 2008-11-05 | 10,674,600 | 149.70 | 153.00 | 143.00 | 150.10 | 00:00:00 | | 2008-11-06 | 12,849,100 | 145.70 | 150.00 | 141.00 | 143.80 | 00:00:00 | | 2008-11-07 | 10,104,600 | 145.00 | 149.80 | 142.70 | 143.20 | 00:00:00 | | 2008-11-10 | 9,653,900 | 147.00 | 147.00 | 138.50 | 142.00 | 00:00:00 | | 2008-11-11 | 7,116,100 | 138.00 | 141.40 | 129.00 | 137.70 | 00:00:00 | | 2008-11-12 | 4,052,300 | 141.80 | 143.50 | 136.10 | 140.80 | 00:00:00 | | 2008-11-13 | 7,510,400 | 135.20 | 148.40 | 135.20 | 144.00 | 00:00:00 | | 2008-11-14 | 7,360,200 | 150.00 | 150.60 | 141.00 | 145.40 | 00:00:00 | | 2008-11-17 | 5,382,000 | 143.40 | 149.10 | 140.00 | 144.30 | 00:00:00 | | 2008-11-18 | 10,222,000 | 149.50 | 149.50 | 134.40 | 140.40 | 00:00:00 | | 2008-11-19 | 8,489,100 | 139.00 | 139.00 | 130.60 | 133.40 | 00:00:00 | | 2008-11-20 | 12,969,800 | 126.80 | 128.90 | 124.00 | 128.90 | 00:00:00 | | 2008-11-21 | 18,132,300 | 133.90 | 140.00 | 121.60 | 124.60 | 00:00:00 | | 2008-11-24 | 19,781,400 | 130.40 | 135.00 | 126.40 | 135.00 | 00:00:00 | | 2008-11-25 | 22,753,800 | 133.10 | 145.00 | 129.80 | 138.40 | 00:00:00 | | 2008-11-26 | 12,461,000 | 132.00 | 145.00 | 132.00 | 145.00 | 00:00:00 | | 2008-11-27 | 8,348,900 | 151.00 | 155.00 | 145.80 | 151.90 | 00:00:00 | | 2008-11-28 | 11,276,600 | 151.90 | 155.00 | 142.80 | 153.00 | 00:00:00 | | 2008-12-01 | 9,098,600 | 154.80 | 154.80 | 139.70 | 142.00 | 00:00:00 | | 2008-12-02 | 9,413,600 | 139.30 | 139.80 | 136.40 | 139.00 | 00:00:00 | | 2008-12-03 | 9,661,900 | 140.10 | 142.80 | 137.20 | 139.80 | 00:00:00 | | 2008-12-04 | 8,597,300 | 145.00 | 146.50 | 139.10 | 143.50 | 00:00:00 | | 2008-12-05 | 7,028,400 | 143.00 | 147.00 | 143.00 | 143.70 | 00:00:00 | | 2008-12-08 | 9,665,400 | 146.00 | 150.30 | 143.00 | 149.20 | 00:00:00 | | 2008-12-09 | 8,231,100 | 146.20 | 152.50 | 145.00 | 150.30 | 00:00:00 | | 2008-12-10 | 5,394,100 | 148.90 | 151.50 | 145.20 | 147.90 | 00:00:00 | | 2008-12-11 | 6,731,900 | 145.00 | 150.70 | 145.00 | 147.00 | 00:00:00 | | 2008-12-12 | 10,380,400 | 142.20 | 143.30 | 138.40 | 140.00 | 00:00:00 | | 2008-12-15 | 14,326,500 | 137.20 | 140.00 | 127.50 | 134.30 | 00:00:00 | | 2008-12-16 | 8,555,700 | 139.80 | 139.80 | 132.10 | 136.70 | 00:00:00 | | 2008-12-17 | 7,290,300 | 140.00 | 144.20 | 136.50 | 137.70 | 00:00:00 | | 2008-12-18 | 9,673,400 | 136.70 | 140.10 | 134.00 | 136.00 | 00:00:00 | | 2008-12-19 | 31,068,900 | 138.50 | 151.80 | 135.90 | 151.80 | 00:00:00 | | 2008-12-22 | 7,084,500 | 152.90 | 152.90 | 143.50 | 149.30 | 00:00:00 | | 2008-12-23 | 2,438,600 | 146.40 | 149.60 | 143.30 | 145.30 | 00:00:00 | | 2008-12-24 | 1,398,300 | 142.00 | 152.50 | 138.10 | 140.00 | 00:00:00 | | 2008-12-29 | 2,665,100 | 140.00 | 144.10 | 138.80 | 141.00 | 00:00:00 | | 2008-12-30 | 3,646,800 | 141.00 | 144.70 | 138.00 | 139.70 | 00:00:00 | | 2008-12-31 | 1,887,000 | 145.40 | 145.40 | 138.10 | 138.10 | 00:00:00 | | 2009-01-02 | 2,059,900 | 138.00 | 144.50 | 135.10 | 140.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
