Bookmark and Share

Last Minute: "Dow, S&P 500 Set New Records as Fed Moves to Unwind Balance Sheet - TheStreet.com" Wed, 20 Sep 2017 20:05:20 GMT    "Dow 1000000? That's Warren Buffett's Latest Call - Forbes" Wed, 20 Sep 2017 22:08:00 GMT   "Yellen Brushes Aside Inflation 'Mystery' While Fed Eyes Rate Hike - Bloomberg" Wed, 20 Sep 2017 22:38:57 GMT    "Seattle has entered the vicious $5 billion battle for Amazon's second headquarters ? here's why that's a terrible idea - Business Insider" Wed, 20 Sep 2017 20:49:05 GMT    "Cold Brew Finds Footing In Citrus Flavors - BevNET.com" Wed, 20 Sep 2017 21:42:37 GMT    "Albertsons Mimics Amazon in Buyout of Meal-Kit Maker Plated - Bloomberg" Wed, 20 Sep 2017 22:21:24 GMT    "Chick-fil-A to open its largest and narrowest restaurant ever in New York City - Fox News" Wed, 20 Sep 2017 20:15:00 GMT    "Facebook revamps policies after anti-Semitic ad targeting scandal - Fox News" Wed, 20 Sep 2017 20:21:03 GMT    "For weeks, Equifax customer service has been directing victims to a fake phishing site - The Verge" Wed, 20 Sep 2017 18:06:26 GMT    "Cramer's charts indicate Nvidia's stock could be due for a pullback - CNBC" Wed, 20 Sep 2017 22:24:00 GMT      For more news, click here.

Authentication
       
       
Remember me? 

Fall of
-7.00 (-1.11%%) RSA INSURANCE GROUP PLC ORD GBP - [Ticker: RSA.L]Chart RSA INSURANCE GROUP PLC ORD GBP  News RSA INSURANCE GROUP PLC ORD GBP  Download Historical Prices for Metastock RSA INSURANCE GROUP PLC ORD GBP and Others  Technical Analysis RSA INSURANCE GROUP PLC ORD GBP  
Last Trade624.00Last Trade Time2017-09-20 - 21:35
Variation-7.00 (-1.11%)Open631.00
High632.00Low624.00
Volume1,012,113Average Volume (3m)2,409,790
Yield0.00Bid / AskN/A - 670.00 x 55,900
Former Close631.0052 Week Range[511.00 - 672.50]
PER50.32%EPS12.40
Ex-Dividend Date2017-09-21Dividend PaymentN/A
Market Capitalization6 1 Year Price-TargetN/A
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 2017-09-21
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2009-01-022,059,900138.00144.50135.10140.0000:00:00
2009-01-059,006,700143.70143.80130.30136.4000:00:00
2009-01-066,915,800136.30148.00135.70145.3000:00:00
2009-01-077,428,300146.80148.00142.10148.0000:00:00
2009-01-085,952,600147.80148.50141.00144.0000:00:00
2009-01-094,387,100145.40149.60143.10148.0000:00:00
2009-01-124,705,100146.60150.20144.60148.1000:00:00
2009-01-1311,141,300146.70147.90140.90143.0000:00:00
2009-01-1410,270,100147.00147.00134.90142.1000:00:00
2009-01-159,065,500140.00144.00138.00139.1000:00:00
2009-01-169,388,000140.30143.30137.00138.7000:00:00
2009-01-1914,754,000140.50140.60126.60131.4000:00:00
2009-01-209,946,600131.00132.60126.20130.7000:00:00
2009-01-2116,322,100129.30132.90125.10132.9000:00:00
2009-01-2212,587,300134.10138.40132.70134.7000:00:00
2009-01-2311,938,200133.50134.30128.80132.1000:00:00
2009-01-2610,134,700128.00139.50128.00138.3000:00:00
2009-01-277,633,200138.90138.90130.10133.0000:00:00
2009-01-2810,306,000134.00141.90133.10141.0000:00:00
2009-01-2913,117,800138.80141.10130.70133.3000:00:00
2009-01-3011,905,000133.20136.20129.30131.7000:00:00
2009-02-028,461,300128.40129.40125.10127.2000:00:00
2009-02-0312,303,900128.70132.70125.70132.2000:00:00
2009-02-046,321,600133.70137.20130.00135.5000:00:00
2009-02-055,662,200131.80135.80131.30135.2000:00:00
2009-02-068,266,300136.00139.00132.80133.6000:00:00
2009-02-094,835,300133.60137.20131.60136.6000:00:00
2009-02-109,085,100135.90136.20129.40130.1000:00:00
2009-02-116,583,400129.90135.50127.20134.3000:00:00
2009-02-1213,310,700133.20134.90131.50133.1000:00:00
2009-02-138,976,700134.20138.00132.40135.0000:00:00
2009-02-164,799,300133.30137.10130.70133.4000:00:00
2009-02-1714,561,800132.80134.70130.90133.3000:00:00
2009-02-1811,757,000133.90137.20131.50135.5000:00:00
2009-02-197,308,600136.10136.40130.80131.9000:00:00
2009-02-207,965,300130.10133.70127.50130.7000:00:00
2009-02-239,335,700131.80134.30124.70125.4000:00:00
2009-02-249,887,800125.90127.50122.60124.4000:00:00
2009-02-2510,391,700125.60128.70124.80126.0000:00:00
2009-02-2623,412,400129.70147.10129.70143.8000:00:00
2009-02-2722,396,000140.00141.90134.50137.7000:00:00
2009-03-0220,419,000135.90142.00133.30138.9000:00:00
2009-03-0320,046,900139.00140.90134.00136.5000:00:00
2009-03-0416,956,000134.00137.00133.60134.5000:00:00
2009-03-0523,409,300134.00134.50125.70128.0000:00:00
2009-03-0615,022,100127.80128.40122.20126.9000:00:00
2009-03-0911,008,900126.70129.20123.60126.0000:00:00
2009-03-1014,984,300125.50133.90124.80132.6000:00:00
2009-03-1114,204,400133.30139.70129.50131.5000:00:00
2009-03-129,063,100132.20134.10127.10132.9000:00:00
2009-03-1310,718,200134.70137.80134.00136.0000:00:00
2009-03-1612,108,300138.10140.20131.90133.0000:00:00
2009-03-178,492,200134.10136.20132.80133.1000:00:00
2009-03-189,605,100135.30136.90131.00132.8000:00:00
2009-03-1919,472,400134.40136.70129.20129.7000:00:00
2009-03-2013,930,100129.40132.50128.00130.2000:00:00
2009-03-2317,003,300134.00136.30130.80134.9000:00:00
2009-03-2415,399,000136.00136.00130.10132.4000:00:00
2009-03-2514,435,700130.50132.30127.20127.9000:00:00
2009-03-2623,320,800130.00132.10126.70128.9000:00:00
2009-03-279,354,800130.00130.50127.50128.7000:00:00
2009-03-3013,106,300125.60129.50124.00127.9000:00:00
2009-03-3113,500,000129.40132.00127.60130.1000:00:00
2009-04-0115,812,600129.00131.10125.80128.8000:00:00
2009-04-0233,729,100130.80131.10123.70124.5000:00:00
2009-04-0324,477,500125.20126.40118.10121.0000:00:00
2009-04-0620,697,400122.50123.80118.50121.2000:00:00
2009-04-0730,700,700121.30128.80121.30127.4000:00:00
2009-04-0820,634,600124.00130.50124.00130.4000:00:00
2009-04-0916,219,800129.20133.30129.00130.7000:00:00
2009-04-149,531,900131.30133.90128.00130.5000:00:00
2009-04-1512,101,800129.30129.40126.00127.9000:00:00
2009-04-1610,027,600128.50133.20126.50132.3000:00:00
2009-04-1713,505,900132.40133.30129.00130.0000:00:00
2009-04-202,272,400129.30132.00127.70128.8000:00:00
2009-04-212,231,200128.30129.50125.30129.0000:00:00
2009-04-223,250,900129.30133.60127.90131.3000:00:00
2009-04-231,107,900130.90133.00128.30130.6000:00:00
2009-04-242,009,000130.80135.50130.80134.6000:00:00
2009-04-271,487,200135.00135.50132.80134.8000:00:00
2009-04-281,487,200132.60132.80129.90131.8000:00:00
2009-04-292,491,400131.80134.20130.90132.6000:00:00
2009-04-303,773,700132.70133.10130.00131.2000:00:00
2009-05-011,858,500131.80132.40128.50129.5000:00:00
2009-05-054,818,500129.10133.50127.70129.5000:00:00
2009-05-067,100,300129.50131.20125.00125.7000:00:00
2009-05-076,762,300126.00129.30121.60122.6000:00:00
2009-05-085,617,100124.00125.90121.50124.6000:00:00
2009-05-115,096,400123.80127.70123.60125.9000:00:00
2009-05-124,173,800125.50130.30124.00128.4000:00:00
2009-05-136,787,200129.10129.80123.50124.9000:00:00
2009-05-142,743,200125.00127.80123.30127.0000:00:00
2009-05-159,503,000127.70128.10121.70125.4000:00:00
2009-05-182,395,300123.70130.00122.50129.1000:00:00
2009-05-194,820,300132.00134.90131.00133.1000:00:00
2009-05-201,190,500133.50134.80131.90132.9000:00:00
2009-05-216,628,000131.70131.70128.10129.8000:00:00
2009-05-221,807,800129.10130.40126.40127.5000:00:00
2009-05-264,908,200127.10130.70125.00130.0000:00:00
2009-05-274,018,000130.60132.20128.70131.7000:00:00
2009-05-282,749,800130.70130.70126.60128.5000:00:00
2009-05-296,189,600129.40130.30125.40125.5000:00:00
2009-06-013,299,500127.50128.30125.00125.6000:00:00
2009-06-028,429,600125.30126.80124.10124.8000:00:00
2009-06-036,097,800125.00126.50123.20124.9000:00:00
2009-06-043,729,000125.50125.50121.30123.4000:00:00
2009-06-052,798,700123.60126.70122.80125.9000:00:00
2009-06-085,755,900125.70125.70122.10123.7000:00:00
2009-06-095,505,600124.10125.70122.60125.0000:00:00
2009-06-102,198,100126.10127.60124.70125.3000:00:00
2009-06-116,752,700124.70125.70122.30123.6000:00:00
2009-06-123,093,900124.00124.00120.90121.8000:00:00
2009-06-154,832,200120.80121.50119.10119.9900:00:00
2009-06-166,741,100120.30121.50118.30119.9000:00:00
2009-06-171,738,100119.80120.50118.60120.2000:00:00
2009-06-184,577,500119.90124.90119.10123.6000:00:00
2009-06-1914,061,500123.80126.90122.60125.1000:00:00
2009-06-222,482,900124.60126.40123.30124.2000:00:00
2009-06-233,806,200123.90124.90122.40124.3000:00:00
2009-06-246,111,100124.80124.80121.80123.2000:00:00
2009-06-253,107,600123.00123.90120.00120.8000:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2017 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources