|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2011-05-27 | 6,890,300 | 135.20 | 136.50 | 135.20 | 136.10 | 00:00:00 | 2011-05-31 | 7,990,600 | 137.00 | 138.51 | 135.90 | 137.50 | 00:00:00 | 2011-06-01 | 6,472,100 | 137.70 | 138.00 | 136.40 | 136.80 | 00:00:00 | 2011-06-02 | 8,977,200 | 136.60 | 137.50 | 135.00 | 136.10 | 00:00:00 | 2011-06-03 | 7,721,800 | 136.80 | 137.60 | 135.90 | 136.80 | 00:00:00 | 2011-06-06 | 5,761,600 | 136.20 | 137.10 | 135.60 | 136.80 | 00:00:00 | 2011-06-07 | 11,086,700 | 137.00 | 138.40 | 136.10 | 138.00 | 00:00:00 | 2011-06-08 | 6,511,600 | 137.30 | 137.40 | 136.10 | 136.40 | 00:00:00 | 2011-06-09 | 8,292,200 | 136.40 | 137.40 | 136.10 | 137.00 | 00:00:00 | 2011-06-10 | 6,505,400 | 137.20 | 137.70 | 135.60 | 135.90 | 00:00:00 | 2011-06-13 | 3,882,100 | 136.00 | 136.90 | 135.20 | 135.80 | 00:00:00 | 2011-06-14 | 6,058,800 | 136.60 | 137.00 | 135.80 | 136.40 | 00:00:00 | 2011-06-15 | 7,756,000 | 136.20 | 137.30 | 134.60 | 134.60 | 00:00:00 | 2011-06-16 | 10,220,600 | 134.30 | 134.60 | 132.40 | 133.90 | 00:00:00 | 2011-06-17 | 11,299,500 | 133.20 | 135.80 | 132.40 | 134.10 | 00:00:00 | 2011-06-20 | 8,438,500 | 132.40 | 133.00 | 131.00 | 131.90 | 00:00:00 | 2011-06-21 | 10,037,600 | 132.30 | 132.60 | 130.80 | 132.30 | 00:00:00 | 2011-06-22 | 9,028,100 | 132.40 | 132.90 | 131.99 | 132.20 | 00:00:00 | 2011-06-23 | 9,143,900 | 132.10 | 132.60 | 130.70 | 131.10 | 00:00:00 | 2011-06-24 | 6,820,000 | 132.00 | 132.70 | 130.59 | 130.80 | 00:00:00 | 2011-06-27 | 6,662,600 | 131.20 | 131.70 | 130.04 | 130.50 | 00:00:00 | 2011-06-28 | 10,668,100 | 131.30 | 133.00 | 130.60 | 132.55 | 00:00:00 | 2011-06-29 | 7,639,200 | 133.20 | 133.60 | 131.90 | 132.80 | 00:00:00 | 2011-06-30 | 9,631,500 | 133.30 | 135.00 | 132.60 | 134.90 | 00:00:00 | 2011-07-01 | 8,158,000 | 141.20 | 141.20 | 134.60 | 135.80 | 00:00:00 | 2011-07-04 | 4,809,900 | 136.30 | 137.60 | 135.80 | 136.90 | 00:00:00 | 2011-07-05 | 16,382,900 | 136.90 | 138.60 | 136.90 | 137.90 | 00:00:00 | 2011-07-06 | 6,606,700 | 138.10 | 138.10 | 136.30 | 136.80 | 00:00:00 | 2011-07-07 | 5,265,100 | 137.80 | 138.72 | 137.01 | 137.10 | 00:00:00 | 2011-07-08 | 8,758,000 | 138.20 | 138.90 | 136.99 | 137.60 | 00:00:00 | 2011-07-11 | 10,316,500 | 137.70 | 138.00 | 134.50 | 135.60 | 00:00:00 | 2011-07-12 | 12,122,500 | 134.00 | 135.60 | 133.50 | 134.60 | 00:00:00 | 2011-07-13 | 8,476,200 | 133.30 | 135.60 | 133.30 | 134.70 | 00:00:00 | 2011-07-14 | 5,768,800 | 134.10 | 135.10 | 133.70 | 134.00 | 00:00:00 | 2011-07-15 | 6,282,800 | 133.30 | 134.40 | 132.83 | 133.50 | 00:00:00 | 2011-07-18 | 5,677,900 | 132.80 | 133.30 | 131.30 | 132.10 | 00:00:00 | 2011-07-19 | 7,202,300 | 132.80 | 133.60 | 131.40 | 131.70 | 00:00:00 | 2011-07-20 | 9,979,800 | 133.00 | 135.70 | 132.30 | 135.70 | 00:00:00 | 2011-07-21 | 7,819,500 | 136.40 | 138.40 | 133.50 | 137.60 | 00:00:00 | 2011-07-22 | 7,481,400 | 138.40 | 140.00 | 136.60 | 137.60 | 00:00:00 | 2011-07-25 | 6,964,200 | 137.30 | 137.40 | 135.00 | 135.60 | 00:00:00 | 2011-07-26 | 13,084,000 | 135.70 | 136.30 | 132.30 | 133.10 | 00:00:00 | 2011-07-27 | 12,037,700 | 132.70 | 133.80 | 131.50 | 131.80 | 00:00:00 | 2011-07-28 | 8,640,900 | 131.10 | 133.20 | 130.20 | 133.00 | 00:00:00 | 2011-07-29 | 8,167,400 | 131.50 | 132.40 | 130.20 | 131.50 | 00:00:00 | 2011-08-01 | 10,425,300 | 132.50 | 133.50 | 130.40 | 131.30 | 00:00:00 | 2011-08-02 | 17,348,900 | 130.60 | 131.70 | 126.00 | 127.30 | 00:00:00 | 2011-08-03 | 14,022,000 | 126.30 | 127.10 | 124.50 | 124.70 | 00:00:00 | 2011-08-04 | 29,031,900 | 125.70 | 129.20 | 114.74 | 118.10 | 00:00:00 | 2011-08-05 | 31,647,100 | 116.00 | 123.36 | 114.70 | 119.40 | 00:00:00 | 2011-08-08 | 33,135,800 | 118.10 | 121.20 | 114.00 | 114.00 | 00:00:00 | 2011-08-09 | 38,810,400 | 113.80 | 116.20 | 108.80 | 115.50 | 00:00:00 | 2011-08-10 | 26,525,900 | 114.40 | 119.14 | 109.18 | 109.50 | 00:00:00 | 2011-08-11 | 20,239,900 | 113.30 | 115.03 | 109.30 | 114.40 | 00:00:00 | 2011-08-12 | 21,924,700 | 114.80 | 119.14 | 113.80 | 118.00 | 00:00:00 | 2011-08-15 | 15,165,700 | 119.50 | 119.80 | 116.20 | 117.60 | 00:00:00 | 2011-08-16 | 11,415,200 | 117.40 | 118.20 | 116.40 | 118.20 | 00:00:00 | 2011-08-17 | 8,852,400 | 118.20 | 118.75 | 116.70 | 117.90 | 00:00:00 | 2011-08-18 | 15,719,700 | 116.50 | 117.40 | 111.20 | 112.60 | 00:00:00 | 2011-08-19 | 13,235,700 | 112.00 | 114.20 | 109.80 | 112.50 | 00:00:00 | 2011-08-22 | 714,400 | 111.70 | 114.90 | 111.20 | 113.00 | 00:00:00 | 2011-08-23 | 12,374,800 | 114.70 | 115.00 | 113.10 | 114.10 | 00:00:00 | 2011-08-24 | 8,672,900 | 114.30 | 115.87 | 113.40 | 115.70 | 00:00:00 | 2011-08-25 | 11,600,100 | 116.10 | 116.20 | 112.30 | 112.60 | 00:00:00 | 2011-08-26 | 10,711,000 | 112.10 | 113.60 | 109.50 | 111.30 | 00:00:00 | 2011-08-30 | 5,831,200 | 114.20 | 115.40 | 112.10 | 113.30 | 00:00:00 | 2011-08-31 | 13,172,600 | 114.00 | 115.40 | 113.30 | 114.70 | 00:00:00 | 2011-09-01 | 10,321,600 | 115.30 | 115.60 | 113.50 | 115.40 | 00:00:00 | 2011-09-02 | 12,882,200 | 114.30 | 114.40 | 112.20 | 112.70 | 00:00:00 | 2011-09-05 | 8,555,200 | 110.80 | 111.80 | 109.30 | 109.30 | 00:00:00 | 2011-09-06 | 12,375,800 | 109.20 | 111.00 | 108.30 | 109.30 | 00:00:00 | 2011-09-07 | 9,998,600 | 112.10 | 112.40 | 110.30 | 112.20 | 00:00:00 | 2011-09-08 | 13,358,600 | 112.40 | 114.90 | 111.70 | 114.50 | 00:00:00 | 2011-09-09 | 16,594,100 | 113.10 | 115.90 | 110.20 | 110.60 | 00:00:00 | 2011-09-12 | 12,960,700 | 108.10 | 110.00 | 107.40 | 107.90 | 00:00:00 | 2011-09-13 | 10,654,500 | 109.80 | 110.00 | 106.77 | 108.50 | 00:00:00 | 2011-09-14 | 10,066,200 | 107.60 | 110.26 | 107.60 | 109.80 | 00:00:00 | 2011-09-15 | 19,457,700 | 111.40 | 114.89 | 110.60 | 113.90 | 00:00:00 | 2011-09-16 | 18,281,300 | 115.00 | 116.00 | 113.40 | 114.20 | 00:00:00 | 2011-09-19 | 9,172,300 | 112.30 | 114.30 | 111.10 | 112.50 | 00:00:00 | 2011-09-20 | 7,086,200 | 112.90 | 113.80 | 112.90 | 113.50 | 00:00:00 | 2011-09-21 | 8,527,400 | 113.20 | 114.50 | 111.60 | 111.80 | 00:00:00 | 2011-09-22 | 11,609,500 | 109.10 | 110.20 | 106.80 | 107.30 | 00:00:00 | 2011-09-23 | 16,084,300 | 108.10 | 109.30 | 105.80 | 107.00 | 00:00:00 | 2011-09-26 | 19,983,400 | 105.50 | 111.00 | 105.50 | 109.90 | 00:00:00 | 2011-09-27 | 10,382,000 | 112.70 | 114.50 | 111.60 | 114.40 | 00:00:00 | 2011-09-28 | 6,641,600 | 113.90 | 115.00 | 113.60 | 113.60 | 00:00:00 | 2011-09-29 | 8,864,200 | 113.30 | 114.10 | 112.40 | 113.30 | 00:00:00 | 2011-09-30 | 9,814,300 | 113.00 | 113.70 | 110.60 | 111.20 | 00:00:00 | 2011-10-03 | 11,804,700 | 108.70 | 110.33 | 107.86 | 109.10 | 00:00:00 | 2011-10-04 | 11,254,100 | 107.10 | 108.20 | 104.70 | 106.00 | 00:00:00 | 2011-10-05 | 13,153,600 | 108.40 | 109.90 | 107.20 | 109.10 | 00:00:00 | 2011-10-06 | 13,311,200 | 110.20 | 114.70 | 110.00 | 114.70 | 00:00:00 | 2011-10-07 | 9,134,900 | 114.80 | 115.10 | 112.50 | 112.90 | 00:00:00 | 2011-10-10 | 9,687,400 | 113.10 | 114.50 | 112.40 | 113.50 | 00:00:00 | 2011-10-11 | 8,517,400 | 112.90 | 113.80 | 111.80 | 112.20 | 00:00:00 | 2011-10-12 | 15,014,200 | 112.00 | 115.08 | 111.50 | 114.40 | 00:00:00 | 2011-10-13 | 8,906,800 | 114.10 | 114.50 | 112.60 | 113.70 | 00:00:00 | 2011-10-14 | 7,289,400 | 114.20 | 115.60 | 112.80 | 115.00 | 00:00:00 | 2011-10-17 | 7,922,500 | 115.50 | 116.90 | 113.50 | 114.30 | 00:00:00 | 2011-10-18 | 10,290,300 | 113.50 | 114.00 | 111.80 | 112.50 | 00:00:00 | 2011-10-19 | 7,434,400 | 113.80 | 114.30 | 112.40 | 112.80 | 00:00:00 | 2011-10-20 | 9,781,000 | 112.20 | 112.30 | 110.00 | 110.50 | 00:00:00 | 2011-10-21 | 7,749,500 | 111.10 | 113.20 | 111.00 | 112.70 | 00:00:00 | 2011-10-24 | 10,512,400 | 113.30 | 113.70 | 112.10 | 112.80 | 00:00:00 | 2011-10-25 | 11,354,700 | 112.10 | 113.71 | 111.30 | 111.90 | 00:00:00 | 2011-10-26 | 9,153,700 | 112.30 | 113.30 | 111.20 | 112.30 | 00:00:00 | 2011-10-27 | 16,070,900 | 116.00 | 116.50 | 111.70 | 115.00 | 00:00:00 | 2011-10-28 | 12,658,700 | 115.90 | 116.00 | 113.80 | 115.00 | 00:00:00 | 2011-10-31 | 9,101,100 | 114.80 | 115.10 | 111.70 | 111.70 | 00:00:00 | 2011-11-01 | 14,731,400 | 110.00 | 110.72 | 104.80 | 105.80 | 00:00:00 | 2011-11-02 | 16,427,100 | 106.90 | 107.70 | 104.20 | 105.30 | 00:00:00 | 2011-11-03 | 28,402,400 | 104.10 | 111.70 | 104.10 | 109.40 | 00:00:00 | 2011-11-04 | 12,705,900 | 111.00 | 112.90 | 108.90 | 109.70 | 00:00:00 | 2011-11-07 | 6,719,500 | 109.10 | 110.60 | 107.80 | 108.50 | 00:00:00 | 2011-11-08 | 9,885,000 | 108.80 | 111.10 | 108.40 | 108.60 | 00:00:00 | 2011-11-09 | 14,228,800 | 109.20 | 109.50 | 105.93 | 107.10 | 00:00:00 | 2011-11-10 | 8,979,400 | 105.90 | 108.80 | 105.60 | 107.30 | 00:00:00 | 2011-11-11 | 12,694,100 | 107.50 | 111.90 | 107.50 | 111.20 | 00:00:00 | 2011-11-14 | 10,461,900 | 111.50 | 112.40 | 108.80 | 110.10 | 00:00:00 | 2011-11-15 | 8,202,900 | 109.50 | 110.68 | 109.00 | 109.70 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|