|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-06-25 | 3,107,600 | 123.00 | 123.90 | 120.00 | 120.80 | 00:00:00 | | 2009-06-26 | 2,350,100 | 121.60 | 123.10 | 120.90 | 121.70 | 00:00:00 | | 2009-06-29 | 2,469,300 | 121.70 | 122.70 | 120.50 | 121.10 | 00:00:00 | | 2009-06-30 | 7,656,500 | 121.50 | 122.60 | 119.50 | 120.20 | 00:00:00 | | 2009-07-01 | 3,242,200 | 120.50 | 122.10 | 119.50 | 121.30 | 00:00:00 | | 2009-07-02 | 2,718,200 | 120.30 | 121.50 | 118.50 | 119.50 | 00:00:00 | | 2009-07-03 | 4,237,600 | 119.90 | 120.90 | 118.70 | 120.10 | 00:00:00 | | 2009-07-06 | 5,406,500 | 120.50 | 120.50 | 118.00 | 118.10 | 00:00:00 | | 2009-07-07 | 5,673,000 | 118.40 | 119.10 | 115.50 | 115.70 | 00:00:00 | | 2009-07-08 | 2,620,400 | 115.00 | 119.00 | 114.70 | 116.20 | 00:00:00 | | 2009-07-09 | 3,344,500 | 116.50 | 116.80 | 115.00 | 115.20 | 00:00:00 | | 2009-07-10 | 5,112,600 | 114.30 | 115.60 | 113.40 | 113.40 | 00:00:00 | | 2009-07-13 | 4,428,400 | 113.40 | 116.00 | 113.10 | 115.80 | 00:00:00 | | 2009-07-14 | 2,542,500 | 116.00 | 117.90 | 115.20 | 117.60 | 00:00:00 | | 2009-07-15 | 6,287,700 | 119.70 | 123.50 | 119.40 | 119.80 | 00:00:00 | | 2009-07-16 | 7,255,900 | 120.30 | 121.10 | 118.90 | 120.20 | 00:00:00 | | 2009-07-17 | 2,634,300 | 120.90 | 122.50 | 120.20 | 120.50 | 00:00:00 | | 2009-07-20 | 1,247,200 | 121.00 | 123.00 | 120.40 | 122.30 | 00:00:00 | | 2009-07-21 | 4,167,600 | 122.90 | 125.70 | 122.30 | 124.60 | 00:00:00 | | 2009-07-22 | 1,314,300 | 125.20 | 125.70 | 123.20 | 125.10 | 00:00:00 | | 2009-07-23 | 1,280,600 | 125.00 | 125.80 | 123.90 | 125.50 | 00:00:00 | | 2009-07-24 | 988,500 | 125.50 | 126.30 | 124.40 | 126.10 | 00:00:00 | | 2009-07-27 | 1,346,700 | 126.80 | 126.80 | 124.30 | 125.50 | 00:00:00 | | 2009-07-28 | 1,610,400 | 124.80 | 125.80 | 122.60 | 123.40 | 00:00:00 | | 2009-07-29 | 6,333,300 | 123.00 | 128.70 | 123.00 | 128.10 | 00:00:00 | | 2009-07-30 | 3,023,900 | 128.30 | 131.60 | 127.70 | 130.40 | 00:00:00 | | 2009-07-31 | 2,781,000 | 129.50 | 130.80 | 126.30 | 126.60 | 00:00:00 | | 2009-08-03 | 4,908,700 | 126.40 | 129.80 | 125.10 | 128.30 | 00:00:00 | | 2009-08-04 | 1,810,000 | 127.50 | 128.00 | 124.00 | 125.90 | 00:00:00 | | 2009-08-05 | 4,572,000 | 124.90 | 130.00 | 124.40 | 130.00 | 00:00:00 | | 2009-08-06 | 4,500,200 | 135.00 | 135.00 | 123.00 | 126.80 | 00:00:00 | | 2009-08-07 | 7,070,500 | 126.10 | 128.10 | 125.30 | 126.40 | 00:00:00 | | 2009-08-10 | 3,350,400 | 125.50 | 128.20 | 125.50 | 128.20 | 00:00:00 | | 2009-08-11 | 2,767,800 | 127.70 | 128.00 | 123.60 | 123.90 | 00:00:00 | | 2009-08-12 | 4,664,100 | 122.00 | 122.30 | 119.70 | 121.50 | 00:00:00 | | 2009-08-13 | 7,438,600 | 121.20 | 123.00 | 119.60 | 122.10 | 00:00:00 | | 2009-08-14 | 3,663,300 | 121.80 | 122.50 | 119.20 | 120.40 | 00:00:00 | | 2009-08-17 | 2,664,900 | 120.10 | 121.60 | 119.00 | 121.50 | 00:00:00 | | 2009-08-18 | 5,102,900 | 120.50 | 120.50 | 118.60 | 120.40 | 00:00:00 | | 2009-08-19 | 4,306,300 | 119.50 | 119.50 | 118.10 | 118.70 | 00:00:00 | | 2009-08-20 | 5,737,600 | 119.20 | 123.00 | 118.60 | 122.40 | 00:00:00 | | 2009-08-21 | 2,153,400 | 121.40 | 126.00 | 120.70 | 124.50 | 00:00:00 | | 2009-08-24 | 13,921,000 | 125.70 | 128.60 | 125.30 | 128.20 | 00:00:00 | | 2009-08-25 | 15,792,900 | 127.70 | 130.40 | 127.30 | 130.20 | 00:00:00 | | 2009-08-26 | 6,799,200 | 129.00 | 130.80 | 128.70 | 128.70 | 00:00:00 | | 2009-08-27 | 9,315,700 | 128.10 | 130.10 | 127.70 | 129.60 | 00:00:00 | | 2009-08-28 | 10,976,700 | 129.50 | 132.50 | 129.50 | 130.60 | 00:00:00 | | 2009-09-01 | 18,373,500 | 125.30 | 126.90 | 122.00 | 124.40 | 00:00:00 | | 2009-09-02 | 13,235,800 | 123.70 | 125.40 | 122.20 | 124.30 | 00:00:00 | | 2009-09-03 | 10,196,700 | 122.10 | 124.60 | 121.90 | 122.20 | 00:00:00 | | 2009-09-04 | 8,690,300 | 122.40 | 124.50 | 122.10 | 123.70 | 00:00:00 | | 2009-09-07 | 13,598,100 | 124.20 | 128.70 | 123.70 | 127.50 | 00:00:00 | | 2009-09-08 | 17,823,800 | 128.00 | 128.50 | 123.40 | 124.50 | 00:00:00 | | 2009-09-09 | 9,197,000 | 124.00 | 125.70 | 124.00 | 125.70 | 00:00:00 | | 2009-09-10 | 12,588,400 | 125.30 | 127.80 | 124.30 | 127.10 | 00:00:00 | | 2009-09-11 | 8,997,600 | 126.60 | 128.20 | 126.30 | 127.00 | 00:00:00 | | 2009-09-14 | 8,840,000 | 124.80 | 127.20 | 124.50 | 126.00 | 00:00:00 | | 2009-09-15 | 9,852,900 | 125.50 | 126.00 | 122.40 | 123.50 | 00:00:00 | | 2009-09-16 | 14,298,600 | 123.50 | 124.90 | 122.40 | 124.40 | 00:00:00 | | 2009-09-17 | 20,609,300 | 125.10 | 126.40 | 122.40 | 126.00 | 00:00:00 | | 2009-09-18 | 22,332,000 | 125.30 | 126.70 | 124.90 | 126.20 | 00:00:00 | | 2009-09-21 | 8,496,200 | 126.40 | 126.40 | 123.90 | 124.80 | 00:00:00 | | 2009-09-22 | 6,352,800 | 124.60 | 125.50 | 124.00 | 125.20 | 00:00:00 | | 2009-09-23 | 6,977,300 | 125.50 | 126.80 | 124.80 | 125.60 | 00:00:00 | | 2009-09-24 | 28,373,800 | 125.50 | 127.00 | 124.50 | 126.30 | 00:00:00 | | 2009-09-25 | 14,237,100 | 127.00 | 129.30 | 126.60 | 128.10 | 00:00:00 | | 2009-09-28 | 10,927,700 | 128.00 | 129.40 | 127.20 | 129.40 | 00:00:00 | | 2009-09-29 | 18,500,800 | 128.90 | 130.70 | 127.50 | 130.10 | 00:00:00 | | 2009-09-30 | 40,543,200 | 129.40 | 137.80 | 128.40 | 133.80 | 00:00:00 | | 2009-10-01 | 16,755,100 | 133.80 | 135.10 | 128.70 | 129.50 | 00:00:00 | | 2009-10-02 | 14,331,200 | 128.80 | 129.60 | 126.00 | 127.70 | 00:00:00 | | 2009-10-05 | 18,625,100 | 129.50 | 133.80 | 127.30 | 133.20 | 00:00:00 | | 2009-10-06 | 10,287,300 | 133.40 | 134.20 | 131.60 | 132.40 | 00:00:00 | | 2009-10-07 | 12,340,300 | 131.20 | 133.90 | 129.60 | 132.40 | 00:00:00 | | 2009-10-08 | 6,721,500 | 134.70 | 134.70 | 131.80 | 132.30 | 00:00:00 | | 2009-10-09 | 10,491,300 | 131.50 | 133.10 | 131.30 | 133.00 | 00:00:00 | | 2009-10-12 | 9,053,000 | 133.30 | 134.90 | 132.60 | 133.40 | 00:00:00 | | 2009-10-13 | 14,576,300 | 133.60 | 134.80 | 132.20 | 133.00 | 00:00:00 | | 2009-10-14 | 13,457,700 | 134.00 | 134.50 | 132.00 | 133.00 | 00:00:00 | | 2009-10-15 | 17,617,900 | 136.00 | 142.00 | 134.10 | 135.70 | 00:00:00 | | 2009-10-16 | 15,422,600 | 135.20 | 136.60 | 133.10 | 133.80 | 00:00:00 | | 2009-10-19 | 5,670,200 | 133.70 | 134.70 | 132.80 | 133.70 | 00:00:00 | | 2009-10-20 | 11,876,000 | 133.60 | 134.60 | 132.70 | 133.15 | 00:00:00 | | 2009-10-21 | 10,787,600 | 134.30 | 135.10 | 132.80 | 133.40 | 00:00:00 | | 2009-10-22 | 8,776,400 | 131.90 | 133.40 | 130.50 | 132.20 | 00:00:00 | | 2009-10-23 | 12,151,300 | 133.00 | 133.50 | 129.70 | 130.00 | 00:00:00 | | 2009-10-26 | 7,299,000 | 131.00 | 131.00 | 128.60 | 129.30 | 00:00:00 | | 2009-10-27 | 25,007,300 | 129.40 | 130.20 | 124.80 | 125.50 | 00:00:00 | | 2009-10-28 | 15,578,000 | 125.60 | 125.80 | 121.70 | 122.00 | 00:00:00 | | 2009-10-29 | 13,435,900 | 121.90 | 124.50 | 121.00 | 124.00 | 00:00:00 | | 2009-10-30 | 11,896,300 | 124.50 | 124.50 | 121.00 | 121.20 | 00:00:00 | | 2009-11-02 | 9,302,900 | 120.90 | 123.00 | 119.80 | 122.00 | 00:00:00 | | 2009-11-03 | 8,571,000 | 120.50 | 121.20 | 118.50 | 119.50 | 00:00:00 | | 2009-11-04 | 12,166,800 | 121.20 | 122.70 | 120.90 | 122.00 | 00:00:00 | | 2009-11-05 | 9,411,700 | 121.00 | 122.30 | 120.10 | 121.60 | 00:00:00 | | 2009-11-06 | 8,401,900 | 122.00 | 124.00 | 121.10 | 122.10 | 00:00:00 | | 2009-11-09 | 7,254,400 | 123.30 | 124.00 | 121.30 | 122.70 | 00:00:00 | | 2009-11-10 | 10,380,400 | 122.90 | 124.00 | 121.00 | 121.60 | 00:00:00 | | 2009-11-11 | 6,880,400 | 123.00 | 124.00 | 121.50 | 121.60 | 00:00:00 | | 2009-11-13 | 8,394,800 | 122.70 | 122.80 | 120.60 | 121.90 | 00:00:00 | | 2009-11-16 | 16,201,000 | 122.00 | 123.80 | 120.10 | 120.70 | 00:00:00 | | 2009-11-17 | 9,197,900 | 121.10 | 122.40 | 120.40 | 120.50 | 00:00:00 | | 2009-11-18 | 7,653,400 | 121.60 | 121.60 | 120.00 | 120.20 | 00:00:00 | | 2009-11-19 | 11,922,300 | 120.60 | 120.60 | 119.20 | 119.20 | 00:00:00 | | 2009-11-20 | 12,723,400 | 119.80 | 119.80 | 117.90 | 118.00 | 00:00:00 | | 2009-11-23 | 8,690,600 | 118.60 | 120.20 | 118.30 | 120.00 | 00:00:00 | | 2009-11-24 | 7,470,900 | 119.40 | 120.40 | 118.00 | 119.10 | 00:00:00 | | 2009-11-25 | 9,542,100 | 120.30 | 122.90 | 119.40 | 121.90 | 00:00:00 | | 2009-11-26 | 8,125,300 | 121.00 | 121.00 | 117.70 | 117.70 | 00:00:00 | | 2009-11-27 | 8,181,300 | 115.40 | 119.60 | 114.80 | 118.60 | 00:00:00 | | 2009-11-30 | 11,145,200 | 118.40 | 120.00 | 116.40 | 116.80 | 00:00:00 | | 2009-12-01 | 13,512,000 | 117.00 | 119.20 | 116.20 | 118.70 | 00:00:00 | | 2009-12-02 | 5,512,600 | 119.20 | 120.20 | 117.70 | 118.70 | 00:00:00 | | 2009-12-04 | 7,222,400 | 119.00 | 119.90 | 117.10 | 118.00 | 00:00:00 | | 2009-12-07 | 9,202,300 | 117.50 | 118.70 | 116.70 | 117.90 | 00:00:00 | | 2009-12-09 | 9,560,800 | 115.40 | 116.80 | 114.10 | 114.80 | 00:00:00 | | 2009-12-11 | 8,149,400 | 117.10 | 119.00 | 116.60 | 116.70 | 00:00:00 | | 2009-12-14 | 10,622,300 | 118.10 | 118.10 | 115.40 | 116.00 | 00:00:00 | | 2009-12-15 | 11,573,000 | 116.00 | 116.10 | 114.30 | 115.70 | 00:00:00 | | 2009-12-16 | 18,859,600 | 116.20 | 120.10 | 115.70 | 119.70 | 00:00:00 | | 2009-12-17 | 9,759,100 | 119.10 | 119.80 | 117.50 | 117.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
