|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-06-18 | 9,255,700 | 144.75 | 144.75 | 139.50 | 143.00 | 00:00:00 | | 2003-06-19 | 9,374,800 | 141.00 | 142.75 | 135.00 | 135.75 | 00:00:00 | | 2003-06-20 | 14,646,700 | 135.00 | 136.50 | 133.00 | 136.50 | 00:00:00 | | 2003-06-23 | 6,399,200 | 136.50 | 138.00 | 132.75 | 133.75 | 00:00:00 | | 2003-06-24 | 11,497,900 | 134.00 | 134.00 | 129.00 | 130.00 | 00:00:00 | | 2003-06-25 | 10,866,400 | 132.00 | 138.25 | 132.00 | 136.00 | 00:00:00 | | 2003-06-26 | 4,615,300 | 135.00 | 137.25 | 133.00 | 135.25 | 00:00:00 | | 2003-06-27 | 9,653,200 | 137.25 | 142.00 | 135.00 | 139.25 | 00:00:00 | | 2003-06-30 | 11,190,700 | 139.75 | 142.75 | 137.50 | 138.75 | 00:00:00 | | 2003-07-01 | 10,312,600 | 140.00 | 140.00 | 131.75 | 133.50 | 00:00:00 | | 2003-07-02 | 6,981,700 | 136.50 | 138.75 | 136.00 | 137.25 | 00:00:00 | | 2003-07-03 | 9,210,900 | 134.50 | 138.75 | 134.50 | 138.75 | 00:00:00 | | 2003-07-04 | 4,575,700 | 138.00 | 140.25 | 136.00 | 138.75 | 00:00:00 | | 2003-07-07 | 7,549,900 | 138.00 | 143.00 | 137.75 | 142.50 | 00:00:00 | | 2003-07-08 | 8,852,300 | 141.25 | 143.75 | 138.25 | 139.00 | 00:00:00 | | 2003-07-09 | 11,986,900 | 135.25 | 140.25 | 135.25 | 139.75 | 00:00:00 | | 2003-07-10 | 4,024,500 | 140.00 | 140.25 | 138.00 | 139.00 | 00:00:00 | | 2003-07-11 | 8,598,700 | 138.75 | 145.00 | 138.50 | 144.50 | 00:00:00 | | 2003-07-14 | 13,045,400 | 146.00 | 153.00 | 144.50 | 152.00 | 00:00:00 | | 2003-07-15 | 15,419,600 | 152.00 | 159.50 | 151.00 | 158.75 | 00:00:00 | | 2003-07-16 | 12,521,200 | 159.00 | 163.50 | 157.50 | 159.25 | 00:00:00 | | 2003-07-17 | 8,446,900 | 158.75 | 158.75 | 153.50 | 156.00 | 00:00:00 | | 2003-07-18 | 2,490,700 | 155.00 | 160.00 | 155.00 | 158.00 | 00:00:00 | | 2003-07-21 | 5,602,500 | 159.00 | 159.00 | 154.00 | 158.00 | 00:00:00 | | 2003-07-22 | 13,565,900 | 158.50 | 159.00 | 147.75 | 151.25 | 00:00:00 | | 2003-07-23 | 9,995,500 | 152.00 | 152.00 | 145.50 | 149.00 | 00:00:00 | | 2003-07-24 | 17,876,800 | 149.25 | 149.50 | 143.00 | 146.50 | 00:00:00 | | 2003-07-25 | 8,751,300 | 145.50 | 154.25 | 145.25 | 153.00 | 00:00:00 | | 2003-07-28 | 3,329,300 | 154.50 | 154.50 | 149.00 | 151.75 | 00:00:00 | | 2003-07-29 | 5,130,500 | 151.00 | 154.00 | 149.00 | 151.25 | 00:00:00 | | 2003-07-30 | 4,606,400 | 151.00 | 153.50 | 148.25 | 150.00 | 00:00:00 | | 2003-07-31 | 7,166,300 | 150.25 | 154.00 | 148.25 | 151.75 | 00:00:00 | | 2003-08-01 | 3,660,700 | 152.50 | 153.75 | 148.50 | 150.50 | 00:00:00 | | 2003-08-04 | 3,804,000 | 150.75 | 151.00 | 145.50 | 146.75 | 00:00:00 | | 2003-08-05 | 4,270,900 | 148.50 | 150.00 | 144.00 | 145.25 | 00:00:00 | | 2003-08-06 | 10,596,200 | 142.00 | 143.00 | 134.00 | 137.00 | 00:00:00 | | 2003-08-07 | 7,653,400 | 139.00 | 141.75 | 129.50 | 135.25 | 00:00:00 | | 2003-08-08 | 4,419,700 | 135.00 | 142.75 | 135.00 | 140.75 | 00:00:00 | | 2003-08-11 | 2,503,400 | 143.00 | 144.00 | 140.00 | 143.00 | 00:00:00 | | 2003-08-12 | 2,074,700 | 142.50 | 145.00 | 141.00 | 143.75 | 00:00:00 | | 2003-08-13 | 6,051,600 | 146.00 | 149.75 | 143.25 | 144.25 | 00:00:00 | | 2003-08-14 | 5,891,000 | 144.00 | 150.00 | 144.00 | 149.50 | 00:00:00 | | 2003-08-15 | 5,733,500 | 149.50 | 151.00 | 147.25 | 148.50 | 00:00:00 | | 2003-08-18 | 7,901,100 | 150.00 | 150.50 | 147.75 | 149.00 | 00:00:00 | | 2003-08-19 | 7,476,000 | 151.00 | 151.00 | 148.75 | 150.00 | 00:00:00 | | 2003-08-20 | 6,715,300 | 149.75 | 151.50 | 149.00 | 150.50 | 00:00:00 | | 2003-08-21 | 7,709,200 | 148.25 | 154.75 | 148.25 | 153.50 | 00:00:00 | | 2003-08-22 | 3,705,800 | 153.75 | 154.50 | 151.00 | 152.75 | 00:00:00 | | 2003-08-25 | 0 | 152.75 | 152.75 | 152.75 | 152.75 | 00:00:00 | | 2003-08-26 | 4,313,800 | 152.00 | 153.50 | 147.50 | 149.00 | 00:00:00 | | 2003-08-27 | 7,260,000 | 150.00 | 150.50 | 141.25 | 145.00 | 00:00:00 | | 2003-08-28 | 8,210,700 | 140.25 | 146.50 | 140.00 | 144.25 | 00:00:00 | | 2003-08-29 | 7,666,500 | 145.00 | 145.00 | 138.00 | 138.50 | 00:00:00 | | 2003-09-01 | 16,253,700 | 136.50 | 145.50 | 135.00 | 144.00 | 00:00:00 | | 2003-09-02 | 22,254,300 | 141.00 | 155.50 | 135.00 | 149.50 | 00:00:00 | | 2003-09-03 | 10,858,600 | 152.00 | 154.50 | 151.25 | 154.00 | 00:00:00 | | 2003-09-04 | 84,203,800 | 132.00 | 140.00 | 127.75 | 134.50 | 00:00:00 | | 2003-09-05 | 31,387,100 | 135.00 | 135.00 | 124.75 | 128.00 | 00:00:00 | | 2003-09-08 | 20,560,900 | 127.00 | 127.00 | 123.00 | 124.50 | 00:00:00 | | 2003-09-09 | 8,872,600 | 124.50 | 124.75 | 120.75 | 124.00 | 00:00:00 | | 2003-09-10 | 22,276,900 | 123.00 | 123.00 | 113.25 | 113.25 | 00:00:00 | | 2003-09-11 | 11,683,900 | 114.00 | 118.75 | 112.75 | 114.25 | 00:00:00 | | 2003-09-12 | 11,962,800 | 116.00 | 119.75 | 114.75 | 115.00 | 00:00:00 | | 2003-09-15 | 15,398,200 | 117.00 | 120.25 | 116.25 | 117.75 | 00:00:00 | | 2003-09-16 | 14,075,300 | 117.00 | 126.50 | 116.00 | 122.00 | 00:00:00 | | 2003-09-17 | 11,258,700 | 123.00 | 123.00 | 119.50 | 121.00 | 00:00:00 | | 2003-09-18 | 8,874,000 | 122.25 | 124.00 | 119.50 | 120.25 | 00:00:00 | | 2003-09-19 | 6,574,400 | 121.00 | 121.00 | 117.00 | 118.75 | 00:00:00 | | 2003-09-22 | 19,186,000 | 117.50 | 118.75 | 112.75 | 113.75 | 00:00:00 | | 2003-09-23 | 40,644,300 | 91.50 | 94.00 | 87.75 | 93.50 | 00:00:00 | | 2003-09-24 | 33,978,200 | 94.50 | 97.75 | 93.50 | 94.75 | 00:00:00 | | 2003-09-25 | 26,758,700 | 94.00 | 95.00 | 88.00 | 90.25 | 00:00:00 | | 2003-09-26 | 27,748,000 | 89.75 | 90.50 | 86.75 | 87.75 | 00:00:00 | | 2003-09-29 | 18,201,900 | 87.75 | 88.75 | 84.00 | 84.75 | 00:00:00 | | 2003-09-30 | 48,764,900 | 86.00 | 86.00 | 79.75 | 80.75 | 00:00:00 | | 2003-10-01 | 44,242,000 | 81.75 | 86.50 | 81.00 | 86.50 | 00:00:00 | | 2003-10-02 | 60,722,000 | 87.50 | 91.00 | 83.50 | 84.00 | 00:00:00 | | 2003-10-03 | 40,743,500 | 84.00 | 87.50 | 83.50 | 86.75 | 00:00:00 | | 2003-10-06 | 28,659,400 | 87.00 | 87.00 | 84.50 | 86.25 | 00:00:00 | | 2003-10-07 | 37,318,100 | 86.75 | 89.00 | 85.00 | 88.50 | 00:00:00 | | 2003-10-08 | 65,337,400 | 88.50 | 90.25 | 86.25 | 88.00 | 00:00:00 | | 2003-10-09 | 30,995,600 | 88.00 | 88.25 | 85.00 | 86.25 | 00:00:00 | | 2003-10-10 | 50,072,900 | 86.50 | 91.25 | 85.50 | 90.25 | 00:00:00 | | 2003-10-13 | 57,852,900 | 92.00 | 96.75 | 92.00 | 95.00 | 00:00:00 | | 2003-10-14 | 26,284,000 | 96.50 | 97.00 | 92.25 | 94.25 | 00:00:00 | | 2003-10-15 | 47,457,400 | 95.25 | 98.00 | 93.50 | 96.25 | 00:00:00 | | 2003-10-16 | 35,612,900 | 96.00 | 97.25 | 93.25 | 94.00 | 00:00:00 | | 2003-10-17 | 16,405,800 | 94.50 | 95.50 | 92.75 | 94.00 | 00:00:00 | | 2003-10-20 | 21,539,700 | 94.75 | 95.00 | 89.50 | 92.50 | 00:00:00 | | 2003-10-21 | 24,418,300 | 92.50 | 93.50 | 90.50 | 92.00 | 00:00:00 | | 2003-10-22 | 33,237,800 | 91.50 | 91.50 | 88.50 | 90.75 | 00:00:00 | | 2003-10-23 | 28,626,200 | 89.25 | 90.25 | 86.50 | 90.00 | 00:00:00 | | 2003-10-24 | 10,587,500 | 90.50 | 90.50 | 88.50 | 88.50 | 00:00:00 | | 2003-10-27 | 9,642,000 | 89.25 | 90.00 | 87.25 | 88.00 | 00:00:00 | | 2003-10-28 | 21,437,300 | 88.50 | 88.75 | 85.00 | 86.75 | 00:00:00 | | 2003-10-29 | 30,369,600 | 86.25 | 88.25 | 83.00 | 84.50 | 00:00:00 | | 2003-10-30 | 20,418,900 | 84.50 | 88.00 | 83.25 | 87.25 | 00:00:00 | | 2003-10-31 | 13,488,900 | 87.25 | 87.75 | 85.25 | 87.75 | 00:00:00 | | 2003-11-03 | 21,516,300 | 88.75 | 91.50 | 87.75 | 91.25 | 00:00:00 | | 2003-11-04 | 14,149,500 | 91.50 | 92.00 | 88.00 | 89.50 | 00:00:00 | | 2003-11-05 | 6,943,100 | 89.50 | 90.00 | 87.00 | 88.75 | 00:00:00 | | 2003-11-06 | 9,837,700 | 88.25 | 90.25 | 86.25 | 88.25 | 00:00:00 | | 2003-11-07 | 15,399,200 | 88.50 | 90.75 | 88.25 | 89.25 | 00:00:00 | | 2003-11-10 | 10,165,400 | 89.00 | 89.75 | 87.50 | 89.00 | 00:00:00 | | 2003-11-11 | 8,756,800 | 88.50 | 88.75 | 87.00 | 87.25 | 00:00:00 | | 2003-11-12 | 23,524,500 | 87.50 | 89.00 | 86.50 | 88.75 | 00:00:00 | | 2003-11-13 | 6,459,000 | 90.00 | 90.00 | 87.25 | 88.50 | 00:00:00 | | 2003-11-14 | 11,794,500 | 88.00 | 89.50 | 87.00 | 89.25 | 00:00:00 | | 2003-11-17 | 13,366,200 | 88.00 | 88.50 | 85.50 | 86.00 | 00:00:00 | | 2003-11-18 | 7,832,500 | 86.75 | 87.75 | 85.25 | 86.00 | 00:00:00 | | 2003-11-19 | 17,576,000 | 85.25 | 88.75 | 85.00 | 86.50 | 00:00:00 | | 2003-11-20 | 53,978,800 | 89.00 | 90.50 | 84.00 | 85.00 | 00:00:00 | | 2003-11-21 | 15,008,200 | 85.25 | 85.50 | 83.50 | 84.75 | 00:00:00 | | 2003-11-24 | 20,630,200 | 86.00 | 88.25 | 85.00 | 88.25 | 00:00:00 | | 2003-11-25 | 17,018,000 | 88.25 | 88.75 | 86.50 | 87.75 | 00:00:00 | | 2003-11-26 | 13,308,900 | 87.25 | 88.25 | 85.00 | 85.75 | 00:00:00 | | 2003-11-27 | 5,382,700 | 86.50 | 87.00 | 85.00 | 85.75 | 00:00:00 | | 2003-11-28 | 7,421,000 | 85.25 | 85.50 | 84.50 | 84.75 | 00:00:00 | | 2003-12-01 | 17,678,800 | 86.50 | 87.25 | 84.75 | 86.75 | 00:00:00 | | 2003-12-02 | 14,087,900 | 86.00 | 87.00 | 83.75 | 85.75 | 00:00:00 | | 2003-12-03 | 25,344,000 | 86.00 | 86.00 | 83.25 | 85.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
