|
 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 2023-06-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-12-17 | 9,759,100 | 119.10 | 119.80 | 117.50 | 117.60 | 00:00:00 | | 2009-12-18 | 15,070,000 | 118.40 | 119.50 | 116.60 | 116.90 | 00:00:00 | | 2009-12-21 | 5,552,500 | 117.70 | 118.90 | 116.90 | 118.40 | 00:00:00 | | 2009-12-22 | 7,223,300 | 118.20 | 121.30 | 118.00 | 119.90 | 00:00:00 | | 2009-12-23 | 3,835,900 | 120.50 | 121.50 | 119.40 | 120.90 | 00:00:00 | | 2009-12-24 | 1,999,600 | 120.30 | 120.60 | 118.50 | 119.10 | 00:00:00 | | 2009-12-29 | 4,425,300 | 120.10 | 122.40 | 120.10 | 121.20 | 00:00:00 | | 2009-12-30 | 3,387,800 | 120.50 | 121.50 | 119.30 | 119.80 | 00:00:00 | | 2009-12-31 | 1,092,400 | 121.10 | 121.10 | 119.40 | 120.60 | 00:00:00 | | 2010-01-04 | 8,857,100 | 118.80 | 121.60 | 118.80 | 119.70 | 00:00:00 | | 2010-01-05 | 7,087,900 | 120.10 | 123.20 | 119.30 | 122.50 | 00:00:00 | | 2010-01-06 | 14,809,200 | 123.60 | 126.40 | 122.80 | 126.00 | 00:00:00 | | 2010-01-07 | 11,160,200 | 127.50 | 128.30 | 125.60 | 126.70 | 00:00:00 | | 2010-01-08 | 10,674,300 | 126.50 | 127.60 | 125.00 | 126.60 | 00:00:00 | | 2010-01-11 | 8,711,300 | 127.50 | 127.50 | 124.10 | 124.80 | 00:00:00 | | 2010-01-12 | 6,452,000 | 125.40 | 127.10 | 125.00 | 126.50 | 00:00:00 | | 2010-01-13 | 9,724,100 | 127.10 | 128.70 | 126.60 | 127.70 | 00:00:00 | | 2010-01-14 | 11,660,200 | 128.40 | 129.80 | 127.80 | 128.70 | 00:00:00 | | 2010-01-15 | 14,097,100 | 128.60 | 129.60 | 127.40 | 127.40 | 00:00:00 | | 2010-01-18 | 3,451,900 | 128.10 | 128.50 | 126.70 | 127.40 | 00:00:00 | | 2010-01-19 | 6,897,700 | 126.70 | 130.00 | 126.70 | 129.50 | 00:00:00 | | 2010-01-20 | 8,961,100 | 128.90 | 130.80 | 127.90 | 128.30 | 00:00:00 | | 2010-01-21 | 6,479,600 | 129.40 | 129.40 | 127.20 | 127.30 | 00:00:00 | | 2010-01-22 | 14,376,600 | 127.00 | 127.40 | 125.10 | 125.80 | 00:00:00 | | 2010-01-25 | 14,939,800 | 125.10 | 129.00 | 124.90 | 128.40 | 00:00:00 | | 2010-01-26 | 8,902,000 | 128.00 | 129.40 | 127.80 | 129.00 | 00:00:00 | | 2010-01-27 | 8,361,000 | 128.30 | 129.10 | 127.30 | 127.80 | 00:00:00 | | 2010-01-28 | 15,027,800 | 129.70 | 130.70 | 128.30 | 129.00 | 00:00:00 | | 2010-01-29 | 9,792,300 | 129.50 | 130.70 | 128.50 | 128.90 | 00:00:00 | | 2010-02-01 | 6,392,100 | 128.20 | 129.40 | 127.90 | 129.20 | 00:00:00 | | 2010-02-02 | 7,509,300 | 130.50 | 131.50 | 128.90 | 129.90 | 00:00:00 | | 2010-02-04 | 6,851,300 | 129.30 | 130.10 | 126.60 | 127.30 | 00:00:00 | | 2010-02-05 | 12,001,400 | 126.00 | 127.30 | 124.80 | 125.70 | 00:00:00 | | 2010-02-08 | 10,534,500 | 126.20 | 127.40 | 124.00 | 126.10 | 00:00:00 | | 2010-02-09 | 9,550,500 | 126.20 | 127.50 | 124.30 | 125.10 | 00:00:00 | | 2010-02-10 | 11,665,600 | 125.70 | 128.10 | 125.50 | 127.80 | 00:00:00 | | 2010-02-11 | 13,027,400 | 128.30 | 129.30 | 125.90 | 126.90 | 00:00:00 | | 2010-02-12 | 14,702,000 | 127.50 | 127.90 | 126.00 | 127.60 | 00:00:00 | | 2010-02-15 | 7,216,400 | 128.50 | 129.60 | 128.00 | 129.00 | 00:00:00 | | 2010-02-16 | 11,344,900 | 129.70 | 130.70 | 129.30 | 130.40 | 00:00:00 | | 2010-02-17 | 9,596,600 | 131.00 | 132.50 | 130.50 | 131.90 | 00:00:00 | | 2010-02-18 | 10,491,800 | 132.00 | 133.80 | 131.70 | 133.00 | 00:00:00 | | 2010-02-19 | 14,430,800 | 132.20 | 134.30 | 131.70 | 134.00 | 00:00:00 | | 2010-02-22 | 14,304,300 | 134.20 | 134.70 | 132.20 | 132.90 | 00:00:00 | | 2010-02-23 | 10,795,000 | 133.60 | 133.60 | 130.70 | 131.60 | 00:00:00 | | 2010-02-24 | 5,946,300 | 132.00 | 132.30 | 131.00 | 131.80 | 00:00:00 | | 2010-02-25 | 15,388,600 | 132.50 | 134.00 | 129.30 | 129.70 | 00:00:00 | | 2010-02-26 | 21,517,600 | 130.60 | 130.80 | 127.10 | 129.60 | 00:00:00 | | 2010-03-01 | 20,829,800 | 131.00 | 132.50 | 127.10 | 128.30 | 00:00:00 | | 2010-03-02 | 31,280,900 | 128.80 | 130.60 | 127.10 | 130.20 | 00:00:00 | | 2010-03-03 | 21,375,000 | 125.70 | 125.70 | 124.20 | 124.90 | 00:00:00 | | 2010-03-04 | 15,995,100 | 124.10 | 125.10 | 123.70 | 124.00 | 00:00:00 | | 2010-03-05 | 11,061,200 | 124.30 | 124.90 | 122.70 | 123.70 | 00:00:00 | | 2010-03-08 | 12,793,700 | 124.50 | 125.20 | 124.00 | 124.50 | 00:00:00 | | 2010-03-09 | 13,240,800 | 124.10 | 125.10 | 121.70 | 124.40 | 00:00:00 | | 2010-03-10 | 9,184,800 | 124.20 | 125.10 | 123.20 | 124.20 | 00:00:00 | | 2010-03-11 | 9,964,000 | 123.90 | 125.10 | 123.50 | 124.80 | 00:00:00 | | 2010-03-12 | 18,192,100 | 124.80 | 126.70 | 124.80 | 126.00 | 00:00:00 | | 2010-03-15 | 11,604,800 | 125.90 | 126.90 | 125.20 | 125.60 | 00:00:00 | | 2010-03-16 | 12,233,900 | 125.70 | 126.30 | 125.10 | 125.60 | 00:00:00 | | 2010-03-17 | 11,979,100 | 126.30 | 126.80 | 125.50 | 126.10 | 00:00:00 | | 2010-03-18 | 8,795,000 | 125.80 | 126.90 | 125.40 | 126.50 | 00:00:00 | | 2010-03-19 | 17,427,600 | 127.00 | 127.40 | 126.00 | 127.10 | 00:00:00 | | 2010-03-22 | 8,904,900 | 127.00 | 127.30 | 125.20 | 126.70 | 00:00:00 | | 2010-03-23 | 10,486,900 | 126.40 | 131.20 | 126.30 | 127.50 | 00:00:00 | | 2010-03-24 | 7,247,500 | 128.10 | 128.20 | 126.10 | 127.00 | 00:00:00 | | 2010-03-25 | 13,704,500 | 126.90 | 128.90 | 126.90 | 127.80 | 00:00:00 | | 2010-03-26 | 6,957,600 | 127.20 | 128.10 | 126.90 | 127.30 | 00:00:00 | | 2010-03-29 | 6,272,600 | 127.90 | 128.40 | 127.30 | 128.10 | 00:00:00 | | 2010-03-30 | 9,242,300 | 128.10 | 129.00 | 127.60 | 127.80 | 00:00:00 | | 2010-03-31 | 9,981,500 | 127.30 | 128.00 | 126.50 | 127.50 | 00:00:00 | | 2010-04-01 | 6,531,500 | 127.30 | 128.80 | 127.20 | 128.80 | 00:00:00 | | 2010-04-06 | 4,619,400 | 128.50 | 129.00 | 128.40 | 129.00 | 00:00:00 | | 2010-04-07 | 9,050,700 | 129.30 | 129.60 | 128.40 | 129.10 | 00:00:00 | | 2010-04-08 | 4,791,900 | 128.90 | 129.40 | 127.50 | 128.90 | 00:00:00 | | 2010-04-09 | 6,124,000 | 128.50 | 129.70 | 128.30 | 129.00 | 00:00:00 | | 2010-04-12 | 6,354,000 | 129.90 | 130.00 | 128.90 | 129.00 | 00:00:00 | | 2010-04-13 | 5,847,800 | 129.10 | 129.70 | 128.20 | 129.50 | 00:00:00 | | 2010-04-14 | 6,558,400 | 130.20 | 130.40 | 128.50 | 129.00 | 00:00:00 | | 2010-04-15 | 4,823,000 | 129.40 | 129.60 | 128.20 | 128.80 | 00:00:00 | | 2010-04-16 | 16,464,400 | 128.10 | 128.70 | 124.80 | 125.30 | 00:00:00 | | 2010-04-19 | 5,677,900 | 125.20 | 126.10 | 125.00 | 125.00 | 00:00:00 | | 2010-04-20 | 20,672,900 | 125.30 | 127.00 | 124.40 | 124.70 | 00:00:00 | | 2010-04-21 | 7,751,300 | 125.00 | 125.90 | 123.10 | 123.50 | 00:00:00 | | 2010-04-22 | 8,754,100 | 123.40 | 124.50 | 121.80 | 122.90 | 00:00:00 | | 2010-04-23 | 9,627,700 | 123.00 | 123.40 | 121.50 | 122.70 | 00:00:00 | | 2010-04-26 | 5,291,800 | 123.30 | 124.20 | 122.80 | 123.10 | 00:00:00 | | 2010-04-27 | 12,324,000 | 122.80 | 123.40 | 120.70 | 120.70 | 00:00:00 | | 2010-04-28 | 10,140,500 | 120.00 | 121.40 | 119.10 | 120.10 | 00:00:00 | | 2010-04-29 | 8,325,000 | 120.10 | 122.30 | 119.40 | 122.20 | 00:00:00 | | 2010-04-30 | 11,197,200 | 122.80 | 123.30 | 121.10 | 121.50 | 00:00:00 | | 2010-05-04 | 8,182,800 | 121.30 | 123.10 | 120.50 | 120.70 | 00:00:00 | | 2010-05-05 | 12,202,400 | 120.30 | 121.00 | 118.10 | 118.10 | 00:00:00 | | 2010-05-06 | 15,995,200 | 117.50 | 122.00 | 117.50 | 117.90 | 00:00:00 | | 2010-05-07 | 20,035,100 | 115.50 | 119.50 | 115.50 | 117.70 | 00:00:00 | | 2010-05-10 | 14,032,500 | 120.70 | 123.80 | 119.40 | 120.80 | 00:00:00 | | 2010-05-11 | 10,652,500 | 120.00 | 121.00 | 118.40 | 119.70 | 00:00:00 | | 2010-05-12 | 21,233,400 | 119.30 | 124.40 | 119.00 | 123.90 | 00:00:00 | | 2010-05-13 | 13,376,500 | 124.40 | 124.90 | 122.40 | 123.60 | 00:00:00 | | 2010-05-14 | 10,872,700 | 122.40 | 123.10 | 120.50 | 120.70 | 00:00:00 | | 2010-05-17 | 8,015,300 | 119.60 | 121.50 | 118.50 | 118.80 | 00:00:00 | | 2010-05-18 | 11,571,300 | 120.20 | 120.30 | 118.40 | 119.00 | 00:00:00 | | 2010-05-19 | 9,943,600 | 117.40 | 119.30 | 116.80 | 118.20 | 00:00:00 | | 2010-05-20 | 11,461,700 | 118.70 | 119.80 | 116.00 | 117.50 | 00:00:00 | | 2010-05-21 | 13,821,200 | 117.30 | 118.70 | 116.30 | 118.10 | 00:00:00 | | 2010-05-24 | 11,135,300 | 118.10 | 119.30 | 116.60 | 117.30 | 00:00:00 | | 2010-05-25 | 15,236,000 | 115.50 | 116.60 | 114.50 | 114.80 | 00:00:00 | | 2010-05-26 | 16,042,900 | 117.00 | 117.00 | 114.80 | 115.00 | 00:00:00 | | 2010-05-27 | 13,950,900 | 115.50 | 117.80 | 114.80 | 117.40 | 00:00:00 | | 2010-05-28 | 14,216,700 | 118.00 | 118.00 | 116.60 | 117.20 | 00:00:00 | | 2010-06-01 | 9,402,800 | 116.30 | 118.90 | 116.20 | 118.70 | 00:00:00 | | 2010-06-02 | 8,558,600 | 118.10 | 118.10 | 116.70 | 117.60 | 00:00:00 | | 2010-06-03 | 7,127,900 | 119.50 | 120.00 | 118.50 | 119.30 | 00:00:00 | | 2010-06-04 | 12,482,200 | 119.20 | 120.10 | 117.40 | 118.00 | 00:00:00 | | 2010-06-07 | 10,567,000 | 116.80 | 120.70 | 116.60 | 118.70 | 00:00:00 | | 2010-06-08 | 8,033,300 | 118.80 | 118.90 | 116.40 | 117.30 | 00:00:00 | | 2010-06-09 | 8,778,800 | 117.90 | 118.60 | 116.50 | 117.60 | 00:00:00 | | 2010-06-10 | 13,995,500 | 117.30 | 119.20 | 116.90 | 119.20 | 00:00:00 | | 2010-06-11 | 12,561,300 | 119.40 | 122.50 | 119.10 | 121.70 | 00:00:00 | | 2010-06-14 | 7,017,900 | 122.40 | 122.40 | 121.00 | 122.00 | 00:00:00 | | 2010-06-15 | 5,659,600 | 121.10 | 123.60 | 120.80 | 122.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
