|
 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 | | 2011-11-15 | 8,202,900 | 109.50 | 110.68 | 109.00 | 109.70 | 00:00:00 | | 2011-11-16 | 8,197,400 | 109.40 | 112.50 | 108.50 | 108.80 | 00:00:00 | | 2011-11-17 | 9,216,400 | 108.80 | 109.40 | 105.99 | 107.00 | 00:00:00 | | 2011-11-18 | 15,671,400 | 106.10 | 108.20 | 105.70 | 107.90 | 00:00:00 | | 2011-11-21 | 12,189,300 | 107.30 | 107.40 | 104.90 | 105.20 | 00:00:00 | | 2011-11-22 | 12,034,300 | 105.80 | 106.74 | 105.20 | 105.50 | 00:00:00 | | 2011-11-23 | 22,260,600 | 104.50 | 106.31 | 102.90 | 103.50 | 00:00:00 | | 2011-11-24 | 12,489,400 | 104.10 | 105.23 | 101.40 | 102.70 | 00:00:00 | | 2011-11-25 | 10,149,400 | 102.70 | 103.09 | 101.94 | 102.20 | 00:00:00 | | 2011-11-28 | 7,885,000 | 102.50 | 106.51 | 102.30 | 106.10 | 00:00:00 | | 2011-11-29 | 10,393,100 | 106.40 | 108.30 | 105.30 | 107.80 | 00:00:00 | | 2011-11-30 | 26,074,000 | 106.50 | 109.70 | 106.05 | 108.20 | 00:00:00 | | 2011-12-01 | 10,450,400 | 108.70 | 109.20 | 106.40 | 107.60 | 00:00:00 | | 2011-12-02 | 14,063,000 | 108.60 | 110.20 | 108.12 | 108.90 | 00:00:00 | | 2011-12-05 | 9,443,500 | 110.20 | 110.68 | 108.40 | 108.80 | 00:00:00 | | 2011-12-06 | 10,058,500 | 108.10 | 109.40 | 107.30 | 107.40 | 00:00:00 | | 2011-12-07 | 22,387,000 | 108.30 | 109.32 | 105.80 | 107.00 | 00:00:00 | | 2011-12-08 | 10,768,400 | 107.50 | 108.30 | 104.18 | 104.50 | 00:00:00 | | 2011-12-09 | 8,344,400 | 103.70 | 106.50 | 103.47 | 106.00 | 00:00:00 | | 2011-12-12 | 8,389,000 | 106.60 | 106.60 | 102.90 | 102.90 | 00:00:00 | | 2011-12-13 | 9,640,900 | 103.00 | 104.07 | 102.30 | 103.10 | 00:00:00 | | 2011-12-14 | 9,211,500 | 103.10 | 103.70 | 100.60 | 100.60 | 00:00:00 | | 2011-12-15 | 12,733,500 | 100.90 | 102.57 | 100.46 | 100.90 | 00:00:00 | | 2011-12-16 | 15,199,400 | 101.50 | 101.96 | 99.60 | 99.60 | 00:00:00 | | 2011-12-19 | 8,699,700 | 99.30 | 100.90 | 98.50 | 99.85 | 00:00:00 | | 2011-12-20 | 7,455,300 | 100.30 | 102.68 | 99.75 | 101.80 | 00:00:00 | | 2011-12-21 | 11,690,400 | 103.40 | 104.70 | 101.60 | 102.00 | 00:00:00 | | 2011-12-22 | 7,930,300 | 102.80 | 104.80 | 102.54 | 103.70 | 00:00:00 | | 2011-12-23 | 2,036,700 | 104.40 | 105.31 | 104.20 | 104.40 | 00:00:00 | | 2011-12-28 | 5,811,800 | 105.00 | 106.00 | 104.40 | 104.70 | 00:00:00 | | 2011-12-29 | 3,690,100 | 105.00 | 105.70 | 104.00 | 105.60 | 00:00:00 | | 2011-12-30 | 2,641,200 | 105.50 | 106.00 | 104.80 | 105.20 | 00:00:00 | | 2012-01-03 | 9,423,000 | 107.20 | 108.90 | 105.00 | 107.80 | 00:00:00 | | 2012-01-04 | 14,000,200 | 108.50 | 109.20 | 107.50 | 108.20 | 00:00:00 | | 2012-01-05 | 9,165,300 | 108.60 | 108.60 | 106.30 | 106.90 | 00:00:00 | | 2012-01-06 | 10,157,100 | 107.60 | 108.30 | 106.40 | 108.00 | 00:00:00 | | 2012-01-09 | 10,284,200 | 109.30 | 109.70 | 106.40 | 107.10 | 00:00:00 | | 2012-01-10 | 9,585,100 | 108.40 | 109.50 | 107.60 | 109.00 | 00:00:00 | | 2012-01-11 | 9,440,900 | 109.20 | 111.20 | 108.20 | 109.30 | 00:00:00 | | 2012-01-12 | 15,551,400 | 109.80 | 113.70 | 109.80 | 111.90 | 00:00:00 | | 2012-01-13 | 9,897,800 | 112.40 | 113.06 | 109.10 | 110.00 | 00:00:00 | | 2012-01-16 | 12,625,900 | 109.30 | 110.10 | 108.10 | 109.90 | 00:00:00 | | 2012-01-17 | 19,134,300 | 111.00 | 111.90 | 107.80 | 109.10 | 00:00:00 | | 2012-01-18 | 19,180,400 | 108.80 | 109.70 | 106.90 | 107.00 | 00:00:00 | | 2012-01-19 | 19,911,000 | 107.10 | 108.70 | 105.10 | 108.20 | 00:00:00 | | 2012-01-20 | 14,522,300 | 108.80 | 109.20 | 107.90 | 108.20 | 00:00:00 | | 2012-01-23 | 8,640,500 | 108.40 | 110.30 | 107.59 | 108.90 | 00:00:00 | | 2012-01-24 | 14,847,900 | 108.10 | 109.00 | 106.90 | 108.90 | 00:00:00 | | 2012-01-25 | 14,819,700 | 109.30 | 109.50 | 106.60 | 107.60 | 00:00:00 | | 2012-01-26 | 16,748,600 | 108.00 | 108.60 | 107.40 | 108.20 | 00:00:00 | | 2012-01-27 | 17,496,200 | 108.00 | 108.00 | 106.40 | 106.90 | 00:00:00 | | 2012-01-30 | 11,742,300 | 106.70 | 107.31 | 105.09 | 105.30 | 00:00:00 | | 2012-01-31 | 20,672,600 | 106.10 | 107.20 | 105.40 | 106.00 | 00:00:00 | | 2012-02-01 | 19,900,000 | 106.90 | 108.80 | 106.00 | 108.50 | 00:00:00 | | 2012-02-02 | 13,408,700 | 108.70 | 110.25 | 107.50 | 109.70 | 00:00:00 | | 2012-02-03 | 14,788,800 | 109.70 | 113.07 | 109.50 | 112.70 | 00:00:00 | | 2012-02-06 | 11,854,500 | 112.40 | 112.80 | 111.00 | 112.00 | 00:00:00 | | 2012-02-07 | 13,920,900 | 112.30 | 113.20 | 112.00 | 112.70 | 00:00:00 | | 2012-02-08 | 13,625,200 | 113.30 | 114.70 | 112.20 | 112.60 | 00:00:00 | | 2012-02-09 | 12,004,100 | 113.50 | 113.61 | 111.60 | 112.00 | 00:00:00 | | 2012-02-10 | 18,585,200 | 111.90 | 112.00 | 109.78 | 110.20 | 00:00:00 | | 2012-02-13 | 10,514,700 | 111.40 | 113.30 | 110.20 | 112.20 | 00:00:00 | | 2012-02-14 | 14,239,500 | 111.80 | 112.40 | 110.50 | 111.40 | 00:00:00 | | 2012-02-15 | 10,397,300 | 112.70 | 113.09 | 111.32 | 112.60 | 00:00:00 | | 2012-02-16 | 8,481,700 | 111.70 | 111.89 | 110.80 | 111.40 | 00:00:00 | | 2012-02-17 | 12,312,100 | 111.70 | 114.50 | 111.70 | 113.60 | 00:00:00 | | 2012-02-20 | 8,264,400 | 113.70 | 115.26 | 113.70 | 114.50 | 00:00:00 | | 2012-02-21 | 10,315,700 | 114.20 | 115.18 | 113.20 | 113.60 | 00:00:00 | | 2012-02-22 | 10,185,600 | 114.40 | 114.40 | 112.40 | 112.50 | 00:00:00 | | 2012-02-23 | 41,526,100 | 111.00 | 111.60 | 105.00 | 107.00 | 00:00:00 | | 2012-02-24 | 24,545,400 | 109.30 | 109.59 | 107.70 | 108.80 | 00:00:00 | | 2012-02-27 | 13,774,800 | 108.20 | 109.40 | 107.60 | 109.10 | 00:00:00 | | 2012-02-28 | 14,159,300 | 109.50 | 110.25 | 108.70 | 109.80 | 00:00:00 | | 2012-02-29 | 12,516,800 | 110.00 | 110.20 | 109.00 | 109.30 | 00:00:00 | | 2012-03-01 | 17,217,600 | 109.40 | 111.20 | 108.70 | 110.80 | 00:00:00 | | 2012-03-02 | 14,217,800 | 111.10 | 111.90 | 110.10 | 111.00 | 00:00:00 | | 2012-03-05 | 12,156,300 | 110.80 | 111.32 | 110.00 | 110.90 | 00:00:00 | | 2012-03-06 | 13,309,900 | 110.30 | 110.60 | 108.30 | 108.40 | 00:00:00 | | 2012-03-07 | 18,440,100 | 108.00 | 109.35 | 107.80 | 108.30 | 00:00:00 | | 2012-03-08 | 9,214,000 | 108.40 | 110.02 | 107.83 | 109.00 | 00:00:00 | | 2012-03-09 | 13,576,700 | 109.60 | 109.60 | 107.80 | 108.90 | 00:00:00 | | 2012-03-12 | 12,360,700 | 109.50 | 109.79 | 108.60 | 109.30 | 00:00:00 | | 2012-03-13 | 11,954,200 | 109.90 | 110.86 | 109.32 | 110.80 | 00:00:00 | | 2012-03-14 | 16,645,100 | 111.60 | 113.30 | 108.50 | 112.80 | 00:00:00 | | 2012-03-15 | 17,089,900 | 113.20 | 114.34 | 112.30 | 114.10 | 00:00:00 | | 2012-03-16 | 29,744,700 | 114.10 | 115.69 | 112.20 | 115.40 | 00:00:00 | | 2012-03-19 | 21,805,200 | 115.50 | 115.76 | 114.12 | 115.00 | 00:00:00 | | 2012-03-20 | 12,346,400 | 115.00 | 115.70 | 114.10 | 115.00 | 00:00:00 | | 2012-03-21 | 14,336,400 | 115.70 | 116.74 | 114.70 | 115.20 | 00:00:00 | | 2012-03-23 | 9,752,300 | 114.50 | 115.35 | 113.30 | 114.80 | 00:00:00 | | 2012-03-26 | 23,849,600 | 114.80 | 115.90 | 113.80 | 115.20 | 00:00:00 | | 2012-03-27 | 17,481,000 | 116.00 | 116.80 | 115.00 | 115.80 | 00:00:00 | | 2012-03-28 | 31,812,100 | 110.20 | 110.86 | 105.60 | 107.10 | 00:00:00 | | 2012-03-29 | 30,623,700 | 106.80 | 112.32 | 105.30 | 105.40 | 00:00:00 | | 2012-03-30 | 27,569,400 | 105.60 | 111.32 | 104.60 | 104.60 | 00:00:00 | | 2012-04-02 | 21,202,900 | 105.90 | 106.40 | 104.50 | 105.80 | 00:00:00 | | 2012-04-03 | 14,582,900 | 106.00 | 107.30 | 105.10 | 105.10 | 00:00:00 | | 2012-04-04 | 16,965,000 | 105.30 | 105.50 | 103.10 | 103.50 | 00:00:00 | | 2012-04-05 | 13,415,200 | 103.80 | 104.50 | 102.20 | 104.30 | 00:00:00 | | 2012-04-10 | 17,810,300 | 103.40 | 104.53 | 102.80 | 102.80 | 00:00:00 | | 2012-04-11 | 21,923,500 | 102.70 | 103.33 | 101.70 | 102.40 | 00:00:00 | | 2012-04-12 | 23,678,300 | 102.50 | 104.48 | 101.60 | 103.80 | 00:00:00 | | 2012-04-13 | 16,046,000 | 103.50 | 104.46 | 103.10 | 103.10 | 00:00:00 | | 2012-04-16 | 10,155,400 | 103.10 | 108.82 | 101.90 | 102.00 | 00:00:00 | | 2012-04-17 | 15,649,700 | 102.10 | 104.40 | 102.00 | 103.90 | 00:00:00 | | 2012-04-18 | 7,603,100 | 104.10 | 104.70 | 102.70 | 102.70 | 00:00:00 | | 2012-04-19 | 13,410,000 | 103.60 | 104.61 | 103.00 | 103.80 | 00:00:00 | | 2012-04-20 | 13,866,900 | 104.30 | 105.40 | 103.70 | 104.90 | 00:00:00 | | 2012-04-23 | 14,028,000 | 104.30 | 104.90 | 101.89 | 102.00 | 00:00:00 | | 2012-04-24 | 17,562,800 | 102.00 | 108.02 | 101.60 | 102.50 | 00:00:00 | | 2012-04-25 | 12,216,600 | 102.90 | 103.92 | 102.67 | 103.10 | 00:00:00 | | 2012-04-26 | 10,762,300 | 103.70 | 104.00 | 102.30 | 102.80 | 00:00:00 | | 2012-04-27 | 9,938,800 | 102.50 | 105.00 | 102.30 | 104.70 | 00:00:00 | | 2012-04-30 | 14,279,700 | 105.20 | 106.00 | 104.30 | 105.00 | 00:00:00 | | 2012-05-01 | 7,395,900 | 105.60 | 106.00 | 105.00 | 105.60 | 00:00:00 | | 2012-05-02 | 15,948,400 | 106.00 | 106.00 | 104.50 | 105.40 | 00:00:00 | | 2012-05-03 | 28,970,200 | 105.50 | 106.30 | 104.50 | 105.10 | 00:00:00 | | 2012-05-04 | 14,890,400 | 104.70 | 105.90 | 104.10 | 104.10 | 00:00:00 | | 2012-05-08 | 25,370,300 | 104.10 | 107.60 | 103.70 | 104.70 | 00:00:00 | | 2012-05-09 | 12,343,800 | 104.80 | 105.25 | 102.06 | 103.30 | 00:00:00 | | 2012-05-10 | 16,287,100 | 103.70 | 104.40 | 103.00 | 103.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
