|
 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 | | 2010-06-15 | 5,659,600 | 121.10 | 123.60 | 120.80 | 122.80 | 00:00:00 | | 2010-06-16 | 7,382,000 | 123.90 | 124.60 | 123.00 | 124.40 | 00:00:00 | | 2010-06-17 | 8,963,100 | 124.00 | 125.10 | 123.90 | 124.10 | 00:00:00 | | 2010-06-18 | 13,117,400 | 124.00 | 124.60 | 122.90 | 123.40 | 00:00:00 | | 2010-06-21 | 4,781,700 | 124.70 | 125.20 | 123.80 | 124.80 | 00:00:00 | | 2010-06-22 | 6,247,800 | 124.00 | 124.10 | 122.10 | 123.40 | 00:00:00 | | 2010-06-23 | 7,764,800 | 122.20 | 122.70 | 120.60 | 120.90 | 00:00:00 | | 2010-06-24 | 7,450,200 | 121.80 | 121.80 | 120.10 | 120.30 | 00:00:00 | | 2010-06-25 | 10,192,000 | 120.80 | 121.90 | 119.50 | 120.50 | 00:00:00 | | 2010-06-28 | 5,326,300 | 121.10 | 121.60 | 120.50 | 121.40 | 00:00:00 | | 2010-06-29 | 10,547,100 | 120.60 | 121.40 | 119.00 | 119.20 | 00:00:00 | | 2010-06-30 | 9,266,900 | 119.20 | 119.80 | 118.20 | 119.60 | 00:00:00 | | 2010-07-01 | 11,471,900 | 118.10 | 119.20 | 116.80 | 117.90 | 00:00:00 | | 2010-07-02 | 10,032,900 | 118.30 | 119.40 | 117.20 | 119.00 | 00:00:00 | | 2010-07-05 | 2,929,100 | 119.00 | 119.40 | 118.10 | 118.40 | 00:00:00 | | 2010-07-06 | 4,088,200 | 118.50 | 120.60 | 118.50 | 120.50 | 00:00:00 | | 2010-07-07 | 9,842,300 | 119.60 | 122.50 | 118.70 | 122.50 | 00:00:00 | | 2010-07-08 | 8,907,200 | 123.40 | 124.80 | 123.10 | 124.00 | 00:00:00 | | 2010-07-09 | 9,345,900 | 124.10 | 124.70 | 123.10 | 123.50 | 00:00:00 | | 2010-07-12 | 10,043,200 | 123.10 | 123.90 | 122.90 | 123.30 | 00:00:00 | | 2010-07-13 | 12,084,600 | 123.40 | 125.70 | 123.20 | 125.60 | 00:00:00 | | 2010-07-14 | 10,897,600 | 126.00 | 126.00 | 123.20 | 124.00 | 00:00:00 | | 2010-07-15 | 12,723,500 | 123.80 | 124.70 | 123.00 | 124.00 | 00:00:00 | | 2010-07-16 | 10,602,900 | 124.30 | 124.60 | 123.10 | 123.20 | 00:00:00 | | 2010-07-19 | 3,260,500 | 123.10 | 123.70 | 122.20 | 122.40 | 00:00:00 | | 2010-07-20 | 5,569,500 | 122.70 | 123.30 | 121.90 | 122.90 | 00:00:00 | | 2010-07-21 | 7,211,400 | 123.70 | 124.40 | 122.70 | 123.30 | 00:00:00 | | 2010-07-22 | 4,976,200 | 122.60 | 124.90 | 122.10 | 124.50 | 00:00:00 | | 2010-07-23 | 4,722,000 | 124.50 | 125.60 | 124.00 | 125.40 | 00:00:00 | | 2010-07-26 | 7,266,100 | 126.10 | 127.10 | 125.20 | 127.00 | 00:00:00 | | 2010-07-27 | 9,131,700 | 127.60 | 129.00 | 126.70 | 128.90 | 00:00:00 | | 2010-07-28 | 24,166,000 | 129.30 | 130.40 | 127.70 | 127.80 | 00:00:00 | | 2010-07-29 | 9,393,400 | 127.40 | 130.20 | 127.40 | 128.30 | 00:00:00 | | 2010-07-30 | 7,231,100 | 128.90 | 129.20 | 127.10 | 127.60 | 00:00:00 | | 2010-08-02 | 11,939,400 | 128.40 | 130.00 | 128.40 | 130.00 | 00:00:00 | | 2010-08-03 | 8,860,300 | 130.30 | 131.20 | 128.80 | 129.40 | 00:00:00 | | 2010-08-04 | 8,603,400 | 128.90 | 129.70 | 127.30 | 128.50 | 00:00:00 | | 2010-08-05 | 25,861,200 | 128.40 | 135.70 | 128.00 | 133.50 | 00:00:00 | | 2010-08-06 | 20,355,200 | 135.00 | 136.90 | 133.20 | 134.30 | 00:00:00 | | 2010-08-09 | 9,395,900 | 135.60 | 136.80 | 134.80 | 136.60 | 00:00:00 | | 2010-08-10 | 15,483,400 | 136.80 | 136.80 | 132.50 | 133.90 | 00:00:00 | | 2010-08-11 | 15,338,500 | 130.70 | 130.70 | 128.60 | 128.80 | 00:00:00 | | 2010-08-12 | 13,248,100 | 128.60 | 129.40 | 127.00 | 128.50 | 00:00:00 | | 2010-08-13 | 16,211,600 | 128.40 | 129.20 | 124.80 | 127.40 | 00:00:00 | | 2010-08-16 | 17,926,900 | 125.90 | 126.30 | 123.90 | 124.50 | 00:00:00 | | 2010-08-17 | 10,053,800 | 123.90 | 126.20 | 123.90 | 125.40 | 00:00:00 | | 2010-08-18 | 10,547,000 | 124.90 | 125.70 | 124.50 | 125.40 | 00:00:00 | | 2010-08-19 | 14,693,300 | 126.10 | 126.30 | 123.10 | 123.60 | 00:00:00 | | 2010-08-20 | 9,774,500 | 123.10 | 124.10 | 122.00 | 122.60 | 00:00:00 | | 2010-08-23 | 7,168,100 | 123.20 | 124.50 | 122.20 | 123.90 | 00:00:00 | | 2010-08-24 | 9,144,900 | 123.20 | 124.10 | 122.40 | 123.40 | 00:00:00 | | 2010-08-25 | 11,228,800 | 123.10 | 124.10 | 121.10 | 122.30 | 00:00:00 | | 2010-08-26 | 5,323,900 | 123.00 | 123.60 | 122.10 | 122.80 | 00:00:00 | | 2010-08-27 | 10,283,700 | 123.00 | 123.90 | 121.80 | 123.40 | 00:00:00 | | 2010-08-31 | 13,823,700 | 122.10 | 123.10 | 120.90 | 123.10 | 00:00:00 | | 2010-09-01 | 14,040,100 | 123.30 | 125.10 | 122.90 | 124.30 | 00:00:00 | | 2010-09-02 | 13,082,500 | 124.60 | 126.70 | 124.30 | 125.20 | 00:00:00 | | 2010-09-03 | 8,714,300 | 126.10 | 127.40 | 125.10 | 126.20 | 00:00:00 | | 2010-09-06 | 5,321,800 | 126.90 | 127.60 | 126.30 | 127.20 | 00:00:00 | | 2010-09-07 | 4,948,000 | 127.20 | 127.20 | 125.10 | 125.70 | 00:00:00 | | 2010-09-08 | 12,836,100 | 125.60 | 126.60 | 124.60 | 125.78 | 00:00:00 | | 2010-09-09 | 14,916,500 | 125.50 | 128.00 | 125.30 | 127.20 | 00:00:00 | | 2010-09-10 | 13,629,300 | 126.70 | 128.90 | 126.10 | 128.10 | 00:00:00 | | 2010-09-13 | 8,578,800 | 128.80 | 129.70 | 127.10 | 128.60 | 00:00:00 | | 2010-09-14 | 12,700,100 | 129.00 | 129.20 | 126.70 | 127.50 | 00:00:00 | | 2010-09-15 | 12,807,300 | 127.60 | 130.00 | 127.20 | 129.40 | 00:00:00 | | 2010-09-16 | 7,390,500 | 129.80 | 130.50 | 128.60 | 129.80 | 00:00:00 | | 2010-09-17 | 12,969,200 | 130.60 | 131.40 | 128.60 | 128.70 | 00:00:00 | | 2010-09-20 | 7,489,700 | 129.60 | 131.50 | 129.00 | 131.20 | 00:00:00 | | 2010-09-21 | 10,480,900 | 131.20 | 132.70 | 130.80 | 132.00 | 00:00:00 | | 2010-09-22 | 12,980,000 | 132.50 | 132.50 | 130.10 | 130.50 | 00:00:00 | | 2010-09-23 | 11,064,900 | 131.20 | 131.20 | 128.70 | 129.90 | 00:00:00 | | 2010-09-24 | 10,670,300 | 130.00 | 131.00 | 129.10 | 130.50 | 00:00:00 | | 2010-09-27 | 5,624,500 | 130.00 | 131.40 | 129.90 | 130.60 | 00:00:00 | | 2010-09-28 | 5,445,300 | 130.80 | 131.20 | 128.80 | 131.10 | 00:00:00 | | 2010-09-29 | 5,084,400 | 131.70 | 132.20 | 129.70 | 130.20 | 00:00:00 | | 2010-09-30 | 6,779,900 | 130.60 | 132.00 | 129.30 | 130.70 | 00:00:00 | | 2010-10-01 | 10,342,100 | 131.40 | 133.40 | 130.40 | 132.60 | 00:00:00 | | 2010-10-04 | 6,047,200 | 133.00 | 133.10 | 132.10 | 132.50 | 00:00:00 | | 2010-10-05 | 7,143,100 | 133.00 | 133.00 | 131.50 | 132.20 | 00:00:00 | | 2010-10-06 | 9,271,900 | 132.30 | 133.10 | 130.60 | 131.30 | 00:00:00 | | 2010-10-07 | 18,971,000 | 132.00 | 135.60 | 131.60 | 133.80 | 00:00:00 | | 2010-10-08 | 7,813,200 | 133.90 | 134.60 | 132.00 | 133.10 | 00:00:00 | | 2010-10-11 | 5,201,300 | 134.50 | 135.00 | 133.90 | 134.10 | 00:00:00 | | 2010-10-12 | 6,043,500 | 133.90 | 134.00 | 132.00 | 133.20 | 00:00:00 | | 2010-10-13 | 8,590,200 | 133.30 | 136.30 | 133.30 | 135.90 | 00:00:00 | | 2010-10-14 | 6,845,900 | 136.30 | 137.40 | 136.00 | 136.20 | 00:00:00 | | 2010-10-15 | 21,403,100 | 136.70 | 136.70 | 131.20 | 131.80 | 00:00:00 | | 2010-10-18 | 7,291,700 | 131.80 | 133.10 | 131.30 | 132.90 | 00:00:00 | | 2010-10-19 | 6,004,100 | 133.40 | 134.10 | 132.40 | 132.90 | 00:00:00 | | 2010-10-20 | 5,762,100 | 133.30 | 133.50 | 131.90 | 132.50 | 00:00:00 | | 2010-10-21 | 11,003,900 | 132.70 | 135.00 | 131.00 | 134.40 | 00:00:00 | | 2010-10-22 | 4,018,100 | 133.70 | 134.50 | 133.60 | 133.80 | 00:00:00 | | 2010-10-25 | 6,106,100 | 133.90 | 134.90 | 132.40 | 133.20 | 00:00:00 | | 2010-10-26 | 6,053,400 | 133.20 | 133.60 | 131.90 | 133.10 | 00:00:00 | | 2010-10-27 | 7,341,200 | 132.40 | 132.50 | 130.10 | 130.90 | 00:00:00 | | 2010-10-28 | 7,585,400 | 131.60 | 133.20 | 130.10 | 131.20 | 00:00:00 | | 2010-10-29 | 11,612,400 | 131.50 | 132.30 | 129.20 | 131.00 | 00:00:00 | | 2010-11-01 | 6,605,400 | 131.10 | 132.40 | 129.20 | 129.90 | 00:00:00 | | 2010-11-02 | 8,881,400 | 129.20 | 132.80 | 129.20 | 132.30 | 00:00:00 | | 2010-11-03 | 11,101,100 | 132.90 | 134.20 | 132.20 | 133.10 | 00:00:00 | | 2010-11-04 | 8,487,500 | 135.30 | 135.30 | 132.70 | 133.80 | 00:00:00 | | 2010-11-05 | 11,675,000 | 133.80 | 135.00 | 131.40 | 131.70 | 00:00:00 | | 2010-11-08 | 8,121,100 | 131.90 | 133.40 | 131.30 | 131.50 | 00:00:00 | | 2010-11-09 | 9,797,900 | 131.50 | 131.50 | 129.50 | 130.20 | 00:00:00 | | 2010-11-10 | 12,215,400 | 130.60 | 131.00 | 128.50 | 128.90 | 00:00:00 | | 2010-11-11 | 11,396,300 | 129.30 | 129.30 | 126.00 | 127.70 | 00:00:00 | | 2010-11-12 | 9,478,700 | 126.80 | 127.20 | 126.00 | 127.00 | 00:00:00 | | 2010-11-15 | 7,763,200 | 126.60 | 127.10 | 125.40 | 126.90 | 00:00:00 | | 2010-11-16 | 7,310,600 | 126.80 | 127.20 | 125.50 | 126.20 | 00:00:00 | | 2010-11-17 | 10,279,300 | 125.90 | 126.50 | 125.20 | 125.40 | 00:00:00 | | 2010-11-18 | 8,863,100 | 125.60 | 128.10 | 125.60 | 126.90 | 00:00:00 | | 2010-11-19 | 5,719,900 | 127.10 | 127.10 | 125.80 | 126.50 | 00:00:00 | | 2010-11-22 | 6,577,400 | 127.60 | 127.80 | 124.10 | 124.40 | 00:00:00 | | 2010-11-23 | 8,562,100 | 124.30 | 125.70 | 122.70 | 122.70 | 00:00:00 | | 2010-11-24 | 19,141,300 | 123.10 | 124.10 | 122.00 | 123.20 | 00:00:00 | | 2010-11-25 | 5,932,100 | 123.10 | 123.80 | 122.60 | 123.10 | 00:00:00 | | 2010-11-26 | 8,959,200 | 123.20 | 123.20 | 120.00 | 120.90 | 00:00:00 | | 2010-11-29 | 11,734,100 | 121.40 | 122.30 | 120.00 | 120.30 | 00:00:00 | | 2010-11-30 | 13,006,600 | 120.90 | 121.30 | 118.80 | 120.10 | 00:00:00 | | 2010-12-01 | 22,936,000 | 120.80 | 125.70 | 120.50 | 123.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
