|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-12-01 | 22,936,000 | 120.80 | 125.70 | 120.50 | 123.90 | 00:00:00 | | 2010-12-02 | 11,927,100 | 124.00 | 125.40 | 123.70 | 125.00 | 00:00:00 | | 2010-12-03 | 6,623,100 | 125.40 | 125.40 | 123.50 | 124.90 | 00:00:00 | | 2010-12-06 | 9,200,300 | 125.20 | 125.20 | 122.80 | 122.90 | 00:00:00 | | 2010-12-07 | 8,394,200 | 123.20 | 125.00 | 122.90 | 123.70 | 00:00:00 | | 2010-12-08 | 8,878,500 | 123.00 | 125.50 | 123.00 | 125.40 | 00:00:00 | | 2010-12-09 | 8,272,000 | 125.60 | 126.50 | 125.20 | 126.20 | 00:00:00 | | 2010-12-10 | 4,842,500 | 126.60 | 127.30 | 125.70 | 127.00 | 00:00:00 | | 2010-12-13 | 6,228,100 | 127.10 | 128.00 | 126.50 | 127.50 | 00:00:00 | | 2010-12-14 | 6,033,600 | 127.60 | 127.80 | 126.20 | 127.60 | 00:00:00 | | 2010-12-15 | 4,875,500 | 127.10 | 127.60 | 126.10 | 126.10 | 00:00:00 | | 2010-12-16 | 5,404,200 | 126.50 | 126.80 | 125.60 | 126.00 | 00:00:00 | | 2010-12-17 | 19,257,500 | 126.60 | 126.90 | 123.60 | 124.10 | 00:00:00 | | 2010-12-20 | 5,076,300 | 124.00 | 126.20 | 124.00 | 124.70 | 00:00:00 | | 2010-12-21 | 4,414,200 | 125.00 | 127.00 | 124.90 | 125.70 | 00:00:00 | | 2010-12-22 | 4,919,600 | 125.70 | 127.20 | 125.20 | 127.10 | 00:00:00 | | 2010-12-23 | 2,570,600 | 127.50 | 127.50 | 126.70 | 127.20 | 00:00:00 | | 2010-12-24 | 450,300 | 127.30 | 127.90 | 126.60 | 127.80 | 00:00:00 | | 2010-12-29 | 2,776,000 | 128.90 | 128.90 | 127.00 | 127.50 | 00:00:00 | | 2010-12-30 | 1,990,600 | 127.60 | 128.00 | 125.90 | 126.30 | 00:00:00 | | 2010-12-31 | 2,182,900 | 126.70 | 126.90 | 125.20 | 125.20 | 00:00:00 | | 2011-01-04 | 7,892,400 | 125.60 | 128.80 | 124.80 | 128.80 | 00:00:00 | | 2011-01-05 | 13,104,800 | 128.90 | 130.30 | 127.50 | 129.70 | 00:00:00 | | 2011-01-06 | 9,976,200 | 129.70 | 133.60 | 129.40 | 132.00 | 00:00:00 | | 2011-01-07 | 6,032,800 | 132.30 | 132.30 | 130.20 | 130.90 | 00:00:00 | | 2011-01-10 | 4,731,500 | 131.40 | 131.40 | 129.70 | 130.00 | 00:00:00 | | 2011-01-11 | 10,215,300 | 130.70 | 133.40 | 130.00 | 132.10 | 00:00:00 | | 2011-01-12 | 8,716,300 | 132.50 | 134.10 | 132.10 | 134.00 | 00:00:00 | | 2011-01-13 | 11,331,700 | 134.70 | 135.20 | 133.50 | 133.60 | 00:00:00 | | 2011-01-14 | 6,597,000 | 133.30 | 134.20 | 131.40 | 133.90 | 00:00:00 | | 2011-01-17 | 13,058,800 | 133.90 | 136.00 | 132.60 | 134.90 | 00:00:00 | | 2011-01-18 | 18,653,400 | 136.80 | 136.90 | 134.90 | 135.70 | 00:00:00 | | 2011-01-19 | 9,701,700 | 136.80 | 137.10 | 134.30 | 134.80 | 00:00:00 | | 2011-01-20 | 14,388,500 | 132.00 | 133.90 | 130.00 | 133.20 | 00:00:00 | | 2011-01-21 | 12,370,800 | 133.30 | 134.40 | 131.80 | 132.60 | 00:00:00 | | 2011-01-24 | 8,513,000 | 132.90 | 135.70 | 132.10 | 135.00 | 00:00:00 | | 2011-01-25 | 7,245,600 | 135.60 | 135.90 | 133.40 | 134.90 | 00:00:00 | | 2011-01-26 | 7,309,000 | 136.10 | 136.70 | 134.90 | 135.90 | 00:00:00 | | 2011-01-27 | 8,650,900 | 136.00 | 138.40 | 135.50 | 136.60 | 00:00:00 | | 2011-01-28 | 10,971,100 | 136.70 | 137.30 | 134.90 | 135.30 | 00:00:00 | | 2011-01-31 | 11,819,400 | 137.60 | 137.60 | 134.20 | 135.90 | 00:00:00 | | 2011-02-01 | 9,401,500 | 136.40 | 138.70 | 135.60 | 138.30 | 00:00:00 | | 2011-02-02 | 11,259,400 | 138.30 | 140.00 | 137.10 | 137.90 | 00:00:00 | | 2011-02-03 | 7,336,100 | 138.10 | 138.90 | 136.70 | 137.60 | 00:00:00 | | 2011-02-04 | 12,826,300 | 137.20 | 138.40 | 136.20 | 137.40 | 00:00:00 | | 2011-02-07 | 10,436,500 | 137.80 | 139.20 | 137.60 | 138.50 | 00:00:00 | | 2011-02-08 | 10,944,200 | 137.80 | 140.60 | 137.60 | 140.20 | 00:00:00 | | 2011-02-09 | 6,719,600 | 140.20 | 140.40 | 138.90 | 139.30 | 00:00:00 | | 2011-02-10 | 7,671,700 | 139.00 | 139.40 | 136.30 | 139.30 | 00:00:00 | | 2011-02-11 | 7,828,400 | 139.00 | 140.60 | 138.20 | 140.00 | 00:00:00 | | 2011-02-14 | 14,139,300 | 140.60 | 157.86 | 139.30 | 140.60 | 00:00:00 | | 2011-02-15 | 18,662,100 | 140.00 | 141.50 | 137.10 | 137.60 | 00:00:00 | | 2011-02-16 | 12,215,100 | 137.70 | 140.20 | 137.50 | 140.00 | 00:00:00 | | 2011-02-17 | 16,590,300 | 139.50 | 143.50 | 139.40 | 143.50 | 00:00:00 | | 2011-02-18 | 11,140,500 | 143.60 | 144.90 | 142.10 | 143.20 | 00:00:00 | | 2011-02-21 | 10,328,000 | 143.30 | 144.80 | 141.70 | 141.80 | 00:00:00 | | 2011-02-22 | 7,501,300 | 141.00 | 142.41 | 139.64 | 140.90 | 00:00:00 | | 2011-02-23 | 6,705,600 | 140.60 | 141.70 | 139.40 | 139.70 | 00:00:00 | | 2011-02-24 | 356,127,500 | 141.70 | 142.00 | 136.27 | 138.90 | 00:00:00 | | 2011-02-25 | 2,147,483,647 | 139.80 | 141.72 | 135.37 | 141.20 | 00:00:00 | | 2011-02-28 | 10,987,700 | 141.00 | 142.50 | 139.60 | 140.20 | 00:00:00 | | 2011-03-01 | 11,626,800 | 140.20 | 141.30 | 138.20 | 138.60 | 00:00:00 | | 2011-03-02 | 11,924,500 | 133.90 | 142.90 | 132.20 | 137.20 | 00:00:00 | | 2011-03-03 | 11,811,200 | 137.90 | 141.90 | 135.60 | 138.00 | 00:00:00 | | 2011-03-04 | 10,916,900 | 138.30 | 141.25 | 137.40 | 137.50 | 00:00:00 | | 2011-03-07 | 12,258,500 | 137.00 | 138.80 | 136.30 | 136.80 | 00:00:00 | | 2011-03-08 | 26,731,000 | 137.60 | 139.90 | 135.90 | 137.20 | 00:00:00 | | 2011-03-09 | 9,249,000 | 138.10 | 139.00 | 137.30 | 138.20 | 00:00:00 | | 2011-03-10 | 12,344,400 | 137.30 | 138.00 | 135.60 | 136.50 | 00:00:00 | | 2011-03-11 | 14,135,300 | 135.50 | 135.86 | 132.80 | 133.00 | 00:00:00 | | 2011-03-14 | 12,848,300 | 132.10 | 133.50 | 130.80 | 131.90 | 00:00:00 | | 2011-03-15 | 16,295,400 | 129.80 | 132.00 | 127.90 | 131.60 | 00:00:00 | | 2011-03-16 | 13,680,800 | 131.90 | 132.30 | 128.24 | 128.40 | 00:00:00 | | 2011-03-17 | 24,649,600 | 129.90 | 131.00 | 128.60 | 129.90 | 00:00:00 | | 2011-03-18 | 25,741,800 | 131.00 | 131.10 | 129.10 | 129.60 | 00:00:00 | | 2011-03-21 | 7,476,000 | 131.70 | 132.70 | 129.90 | 132.20 | 00:00:00 | | 2011-03-22 | 6,964,300 | 133.30 | 134.40 | 131.80 | 132.60 | 00:00:00 | | 2011-03-23 | 10,756,500 | 131.80 | 133.70 | 131.60 | 132.60 | 00:00:00 | | 2011-03-24 | 6,935,300 | 132.60 | 134.00 | 132.00 | 133.50 | 00:00:00 | | 2011-03-25 | 8,880,000 | 133.70 | 134.70 | 133.40 | 134.30 | 00:00:00 | | 2011-03-28 | 6,688,400 | 134.10 | 134.80 | 132.90 | 133.10 | 00:00:00 | | 2011-03-29 | 6,966,000 | 133.60 | 133.60 | 131.90 | 133.10 | 00:00:00 | | 2011-03-30 | 9,581,100 | 134.00 | 134.00 | 132.10 | 132.60 | 00:00:00 | | 2011-03-31 | 13,553,500 | 132.40 | 133.30 | 131.10 | 131.50 | 00:00:00 | | 2011-04-01 | 11,787,700 | 132.20 | 133.60 | 131.60 | 133.40 | 00:00:00 | | 2011-04-04 | 7,728,400 | 133.40 | 133.60 | 132.00 | 132.40 | 00:00:00 | | 2011-04-05 | 6,973,100 | 132.80 | 133.20 | 132.00 | 133.10 | 00:00:00 | | 2011-04-06 | 8,903,000 | 136.80 | 136.80 | 133.10 | 135.10 | 00:00:00 | | 2011-04-07 | 8,693,600 | 135.70 | 136.20 | 133.80 | 134.10 | 00:00:00 | | 2011-04-08 | 11,065,600 | 134.80 | 135.40 | 134.00 | 134.80 | 00:00:00 | | 2011-04-11 | 7,204,400 | 134.00 | 135.10 | 133.30 | 134.50 | 00:00:00 | | 2011-04-12 | 10,882,300 | 133.80 | 134.50 | 132.00 | 132.80 | 00:00:00 | | 2011-04-13 | 8,886,000 | 133.40 | 134.00 | 132.00 | 132.40 | 00:00:00 | | 2011-04-14 | 8,661,400 | 132.20 | 133.80 | 131.90 | 133.10 | 00:00:00 | | 2011-04-15 | 7,395,500 | 133.50 | 134.30 | 132.30 | 133.70 | 00:00:00 | | 2011-04-18 | 11,542,100 | 133.80 | 133.90 | 129.30 | 129.60 | 00:00:00 | | 2011-04-19 | 17,995,200 | 130.30 | 131.70 | 129.50 | 131.20 | 00:00:00 | | 2011-04-20 | 14,752,800 | 132.00 | 135.00 | 132.00 | 134.80 | 00:00:00 | | 2011-04-21 | 11,029,700 | 135.50 | 137.00 | 134.30 | 135.40 | 00:00:00 | | 2011-04-26 | 4,555,900 | 135.50 | 136.54 | 135.22 | 135.80 | 00:00:00 | | 2011-04-27 | 6,670,600 | 136.00 | 137.20 | 135.80 | 136.80 | 00:00:00 | | 2011-04-28 | 7,902,300 | 139.80 | 139.80 | 137.20 | 137.60 | 00:00:00 | | 2011-05-03 | 9,172,000 | 138.90 | 139.30 | 136.80 | 137.90 | 00:00:00 | | 2011-05-04 | 10,298,300 | 138.00 | 138.00 | 136.50 | 137.00 | 00:00:00 | | 2011-05-05 | 11,556,100 | 137.50 | 137.80 | 136.30 | 137.30 | 00:00:00 | | 2011-05-06 | 7,604,300 | 137.70 | 138.00 | 135.50 | 137.40 | 00:00:00 | | 2011-05-09 | 7,252,500 | 136.30 | 137.60 | 135.70 | 137.30 | 00:00:00 | | 2011-05-10 | 6,982,500 | 137.80 | 139.00 | 137.10 | 138.90 | 00:00:00 | | 2011-05-11 | 8,957,900 | 139.60 | 141.00 | 138.50 | 139.80 | 00:00:00 | | 2011-05-12 | 11,123,500 | 139.40 | 139.60 | 137.00 | 138.60 | 00:00:00 | | 2011-05-13 | 6,502,000 | 139.30 | 139.30 | 136.80 | 137.20 | 00:00:00 | | 2011-05-16 | 6,226,700 | 136.40 | 137.10 | 135.00 | 136.80 | 00:00:00 | | 2011-05-17 | 7,113,900 | 136.00 | 138.20 | 135.30 | 135.50 | 00:00:00 | | 2011-05-18 | 6,281,000 | 136.10 | 137.57 | 135.30 | 136.70 | 00:00:00 | | 2011-05-19 | 9,269,000 | 137.70 | 139.20 | 136.20 | 138.10 | 00:00:00 | | 2011-05-20 | 5,905,800 | 138.80 | 139.80 | 137.50 | 137.50 | 00:00:00 | | 2011-05-23 | 8,316,400 | 135.70 | 136.60 | 133.70 | 135.70 | 00:00:00 | | 2011-05-24 | 10,056,200 | 135.70 | 135.70 | 133.70 | 134.10 | 00:00:00 | | 2011-05-25 | 8,240,400 | 133.60 | 134.40 | 132.90 | 134.30 | 00:00:00 | | 2011-05-26 | 6,375,200 | 135.00 | 136.30 | 133.89 | 134.20 | 00:00:00 | | 2011-05-27 | 6,890,300 | 135.20 | 136.50 | 135.20 | 136.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
