|
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 | 2009-01-02 | 2,059,900 | 138.00 | 144.50 | 135.10 | 140.00 | 00:00:00 | 2009-01-05 | 9,006,700 | 143.70 | 143.80 | 130.30 | 136.40 | 00:00:00 | 2009-01-06 | 6,915,800 | 136.30 | 148.00 | 135.70 | 145.30 | 00:00:00 | 2009-01-07 | 7,428,300 | 146.80 | 148.00 | 142.10 | 148.00 | 00:00:00 | 2009-01-08 | 5,952,600 | 147.80 | 148.50 | 141.00 | 144.00 | 00:00:00 | 2009-01-09 | 4,387,100 | 145.40 | 149.60 | 143.10 | 148.00 | 00:00:00 | 2009-01-12 | 4,705,100 | 146.60 | 150.20 | 144.60 | 148.10 | 00:00:00 | 2009-01-13 | 11,141,300 | 146.70 | 147.90 | 140.90 | 143.00 | 00:00:00 | 2009-01-14 | 10,270,100 | 147.00 | 147.00 | 134.90 | 142.10 | 00:00:00 | 2009-01-15 | 9,065,500 | 140.00 | 144.00 | 138.00 | 139.10 | 00:00:00 | 2009-01-16 | 9,388,000 | 140.30 | 143.30 | 137.00 | 138.70 | 00:00:00 | 2009-01-19 | 14,754,000 | 140.50 | 140.60 | 126.60 | 131.40 | 00:00:00 | 2009-01-20 | 9,946,600 | 131.00 | 132.60 | 126.20 | 130.70 | 00:00:00 | 2009-01-21 | 16,322,100 | 129.30 | 132.90 | 125.10 | 132.90 | 00:00:00 | 2009-01-22 | 12,587,300 | 134.10 | 138.40 | 132.70 | 134.70 | 00:00:00 | 2009-01-23 | 11,938,200 | 133.50 | 134.30 | 128.80 | 132.10 | 00:00:00 | 2009-01-26 | 10,134,700 | 128.00 | 139.50 | 128.00 | 138.30 | 00:00:00 | 2009-01-27 | 7,633,200 | 138.90 | 138.90 | 130.10 | 133.00 | 00:00:00 | 2009-01-28 | 10,306,000 | 134.00 | 141.90 | 133.10 | 141.00 | 00:00:00 | 2009-01-29 | 13,117,800 | 138.80 | 141.10 | 130.70 | 133.30 | 00:00:00 | 2009-01-30 | 11,905,000 | 133.20 | 136.20 | 129.30 | 131.70 | 00:00:00 | 2009-02-02 | 8,461,300 | 128.40 | 129.40 | 125.10 | 127.20 | 00:00:00 | 2009-02-03 | 12,303,900 | 128.70 | 132.70 | 125.70 | 132.20 | 00:00:00 | 2009-02-04 | 6,321,600 | 133.70 | 137.20 | 130.00 | 135.50 | 00:00:00 | 2009-02-05 | 5,662,200 | 131.80 | 135.80 | 131.30 | 135.20 | 00:00:00 | 2009-02-06 | 8,266,300 | 136.00 | 139.00 | 132.80 | 133.60 | 00:00:00 | 2009-02-09 | 4,835,300 | 133.60 | 137.20 | 131.60 | 136.60 | 00:00:00 | 2009-02-10 | 9,085,100 | 135.90 | 136.20 | 129.40 | 130.10 | 00:00:00 | 2009-02-11 | 6,583,400 | 129.90 | 135.50 | 127.20 | 134.30 | 00:00:00 | 2009-02-12 | 13,310,700 | 133.20 | 134.90 | 131.50 | 133.10 | 00:00:00 | 2009-02-13 | 8,976,700 | 134.20 | 138.00 | 132.40 | 135.00 | 00:00:00 | 2009-02-16 | 4,799,300 | 133.30 | 137.10 | 130.70 | 133.40 | 00:00:00 | 2009-02-17 | 14,561,800 | 132.80 | 134.70 | 130.90 | 133.30 | 00:00:00 | 2009-02-18 | 11,757,000 | 133.90 | 137.20 | 131.50 | 135.50 | 00:00:00 | 2009-02-19 | 7,308,600 | 136.10 | 136.40 | 130.80 | 131.90 | 00:00:00 | 2009-02-20 | 7,965,300 | 130.10 | 133.70 | 127.50 | 130.70 | 00:00:00 | 2009-02-23 | 9,335,700 | 131.80 | 134.30 | 124.70 | 125.40 | 00:00:00 | 2009-02-24 | 9,887,800 | 125.90 | 127.50 | 122.60 | 124.40 | 00:00:00 | 2009-02-25 | 10,391,700 | 125.60 | 128.70 | 124.80 | 126.00 | 00:00:00 | 2009-02-26 | 23,412,400 | 129.70 | 147.10 | 129.70 | 143.80 | 00:00:00 | 2009-02-27 | 22,396,000 | 140.00 | 141.90 | 134.50 | 137.70 | 00:00:00 | 2009-03-02 | 20,419,000 | 135.90 | 142.00 | 133.30 | 138.90 | 00:00:00 | 2009-03-03 | 20,046,900 | 139.00 | 140.90 | 134.00 | 136.50 | 00:00:00 | 2009-03-04 | 16,956,000 | 134.00 | 137.00 | 133.60 | 134.50 | 00:00:00 | 2009-03-05 | 23,409,300 | 134.00 | 134.50 | 125.70 | 128.00 | 00:00:00 | 2009-03-06 | 15,022,100 | 127.80 | 128.40 | 122.20 | 126.90 | 00:00:00 | 2009-03-09 | 11,008,900 | 126.70 | 129.20 | 123.60 | 126.00 | 00:00:00 | 2009-03-10 | 14,984,300 | 125.50 | 133.90 | 124.80 | 132.60 | 00:00:00 | 2009-03-11 | 14,204,400 | 133.30 | 139.70 | 129.50 | 131.50 | 00:00:00 | 2009-03-12 | 9,063,100 | 132.20 | 134.10 | 127.10 | 132.90 | 00:00:00 | 2009-03-13 | 10,718,200 | 134.70 | 137.80 | 134.00 | 136.00 | 00:00:00 | 2009-03-16 | 12,108,300 | 138.10 | 140.20 | 131.90 | 133.00 | 00:00:00 | 2009-03-17 | 8,492,200 | 134.10 | 136.20 | 132.80 | 133.10 | 00:00:00 | 2009-03-18 | 9,605,100 | 135.30 | 136.90 | 131.00 | 132.80 | 00:00:00 | 2009-03-19 | 19,472,400 | 134.40 | 136.70 | 129.20 | 129.70 | 00:00:00 | 2009-03-20 | 13,930,100 | 129.40 | 132.50 | 128.00 | 130.20 | 00:00:00 | 2009-03-23 | 17,003,300 | 134.00 | 136.30 | 130.80 | 134.90 | 00:00:00 | 2009-03-24 | 15,399,000 | 136.00 | 136.00 | 130.10 | 132.40 | 00:00:00 | 2009-03-25 | 14,435,700 | 130.50 | 132.30 | 127.20 | 127.90 | 00:00:00 | 2009-03-26 | 23,320,800 | 130.00 | 132.10 | 126.70 | 128.90 | 00:00:00 | 2009-03-27 | 9,354,800 | 130.00 | 130.50 | 127.50 | 128.70 | 00:00:00 | 2009-03-30 | 13,106,300 | 125.60 | 129.50 | 124.00 | 127.90 | 00:00:00 | 2009-03-31 | 13,500,000 | 129.40 | 132.00 | 127.60 | 130.10 | 00:00:00 | 2009-04-01 | 15,812,600 | 129.00 | 131.10 | 125.80 | 128.80 | 00:00:00 | 2009-04-02 | 33,729,100 | 130.80 | 131.10 | 123.70 | 124.50 | 00:00:00 | 2009-04-03 | 24,477,500 | 125.20 | 126.40 | 118.10 | 121.00 | 00:00:00 | 2009-04-06 | 20,697,400 | 122.50 | 123.80 | 118.50 | 121.20 | 00:00:00 | 2009-04-07 | 30,700,700 | 121.30 | 128.80 | 121.30 | 127.40 | 00:00:00 | 2009-04-08 | 20,634,600 | 124.00 | 130.50 | 124.00 | 130.40 | 00:00:00 | 2009-04-09 | 16,219,800 | 129.20 | 133.30 | 129.00 | 130.70 | 00:00:00 | 2009-04-14 | 9,531,900 | 131.30 | 133.90 | 128.00 | 130.50 | 00:00:00 | 2009-04-15 | 12,101,800 | 129.30 | 129.40 | 126.00 | 127.90 | 00:00:00 | 2009-04-16 | 10,027,600 | 128.50 | 133.20 | 126.50 | 132.30 | 00:00:00 | 2009-04-17 | 13,505,900 | 132.40 | 133.30 | 129.00 | 130.00 | 00:00:00 | 2009-04-20 | 2,272,400 | 129.30 | 132.00 | 127.70 | 128.80 | 00:00:00 | 2009-04-21 | 2,231,200 | 128.30 | 129.50 | 125.30 | 129.00 | 00:00:00 | 2009-04-22 | 3,250,900 | 129.30 | 133.60 | 127.90 | 131.30 | 00:00:00 | 2009-04-23 | 1,107,900 | 130.90 | 133.00 | 128.30 | 130.60 | 00:00:00 | 2009-04-24 | 2,009,000 | 130.80 | 135.50 | 130.80 | 134.60 | 00:00:00 | 2009-04-27 | 1,487,200 | 135.00 | 135.50 | 132.80 | 134.80 | 00:00:00 | 2009-04-28 | 1,487,200 | 132.60 | 132.80 | 129.90 | 131.80 | 00:00:00 | 2009-04-29 | 2,491,400 | 131.80 | 134.20 | 130.90 | 132.60 | 00:00:00 | 2009-04-30 | 3,773,700 | 132.70 | 133.10 | 130.00 | 131.20 | 00:00:00 | 2009-05-01 | 1,858,500 | 131.80 | 132.40 | 128.50 | 129.50 | 00:00:00 | 2009-05-05 | 4,818,500 | 129.10 | 133.50 | 127.70 | 129.50 | 00:00:00 | 2009-05-06 | 7,100,300 | 129.50 | 131.20 | 125.00 | 125.70 | 00:00:00 | 2009-05-07 | 6,762,300 | 126.00 | 129.30 | 121.60 | 122.60 | 00:00:00 | 2009-05-08 | 5,617,100 | 124.00 | 125.90 | 121.50 | 124.60 | 00:00:00 | 2009-05-11 | 5,096,400 | 123.80 | 127.70 | 123.60 | 125.90 | 00:00:00 | 2009-05-12 | 4,173,800 | 125.50 | 130.30 | 124.00 | 128.40 | 00:00:00 | 2009-05-13 | 6,787,200 | 129.10 | 129.80 | 123.50 | 124.90 | 00:00:00 | 2009-05-14 | 2,743,200 | 125.00 | 127.80 | 123.30 | 127.00 | 00:00:00 | 2009-05-15 | 9,503,000 | 127.70 | 128.10 | 121.70 | 125.40 | 00:00:00 | 2009-05-18 | 2,395,300 | 123.70 | 130.00 | 122.50 | 129.10 | 00:00:00 | 2009-05-19 | 4,820,300 | 132.00 | 134.90 | 131.00 | 133.10 | 00:00:00 | 2009-05-20 | 1,190,500 | 133.50 | 134.80 | 131.90 | 132.90 | 00:00:00 | 2009-05-21 | 6,628,000 | 131.70 | 131.70 | 128.10 | 129.80 | 00:00:00 | 2009-05-22 | 1,807,800 | 129.10 | 130.40 | 126.40 | 127.50 | 00:00:00 | 2009-05-26 | 4,908,200 | 127.10 | 130.70 | 125.00 | 130.00 | 00:00:00 | 2009-05-27 | 4,018,000 | 130.60 | 132.20 | 128.70 | 131.70 | 00:00:00 | 2009-05-28 | 2,749,800 | 130.70 | 130.70 | 126.60 | 128.50 | 00:00:00 | 2009-05-29 | 6,189,600 | 129.40 | 130.30 | 125.40 | 125.50 | 00:00:00 | 2009-06-01 | 3,299,500 | 127.50 | 128.30 | 125.00 | 125.60 | 00:00:00 | 2009-06-02 | 8,429,600 | 125.30 | 126.80 | 124.10 | 124.80 | 00:00:00 | 2009-06-03 | 6,097,800 | 125.00 | 126.50 | 123.20 | 124.90 | 00:00:00 | 2009-06-04 | 3,729,000 | 125.50 | 125.50 | 121.30 | 123.40 | 00:00:00 | 2009-06-05 | 2,798,700 | 123.60 | 126.70 | 122.80 | 125.90 | 00:00:00 | 2009-06-08 | 5,755,900 | 125.70 | 125.70 | 122.10 | 123.70 | 00:00:00 | 2009-06-09 | 5,505,600 | 124.10 | 125.70 | 122.60 | 125.00 | 00:00:00 | 2009-06-10 | 2,198,100 | 126.10 | 127.60 | 124.70 | 125.30 | 00:00:00 | 2009-06-11 | 6,752,700 | 124.70 | 125.70 | 122.30 | 123.60 | 00:00:00 | 2009-06-12 | 3,093,900 | 124.00 | 124.00 | 120.90 | 121.80 | 00:00:00 | 2009-06-15 | 4,832,200 | 120.80 | 121.50 | 119.10 | 119.99 | 00:00:00 | 2009-06-16 | 6,741,100 | 120.30 | 121.50 | 118.30 | 119.90 | 00:00:00 | 2009-06-17 | 1,738,100 | 119.80 | 120.50 | 118.60 | 120.20 | 00:00:00 | 2009-06-18 | 4,577,500 | 119.90 | 124.90 | 119.10 | 123.60 | 00:00:00 | 2009-06-19 | 14,061,500 | 123.80 | 126.90 | 122.60 | 125.10 | 00:00:00 | 2009-06-22 | 2,482,900 | 124.60 | 126.40 | 123.30 | 124.20 | 00:00:00 | 2009-06-23 | 3,806,200 | 123.90 | 124.90 | 122.40 | 124.30 | 00:00:00 | 2009-06-24 | 6,111,100 | 124.80 | 124.80 | 121.80 | 123.20 | 00:00:00 | 2009-06-25 | 3,107,600 | 123.00 | 123.90 | 120.00 | 120.80 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|