|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-05-10 | 16,287,100 | 103.70 | 104.40 | 103.00 | 103.50 | 00:00:00 | | 2012-05-11 | 8,520,000 | 103.30 | 104.15 | 102.80 | 103.70 | 00:00:00 | | 2012-05-14 | 24,445,600 | 103.30 | 103.40 | 100.80 | 100.90 | 00:00:00 | | 2012-05-16 | 16,574,600 | 100.00 | 101.80 | 99.20 | 100.40 | 00:00:00 | | 2012-05-17 | 16,252,900 | 100.30 | 100.64 | 98.20 | 98.45 | 00:00:00 | | 2012-05-18 | 24,444,000 | 97.50 | 99.65 | 97.00 | 98.70 | 00:00:00 | | 2012-05-21 | 11,758,600 | 98.45 | 99.20 | 97.85 | 98.70 | 00:00:00 | | 2012-05-22 | 9,816,200 | 99.60 | 101.10 | 98.80 | 100.90 | 00:00:00 | | 2012-05-23 | 9,314,200 | 99.50 | 99.98 | 98.05 | 98.25 | 00:00:00 | | 2012-05-24 | 10,620,100 | 99.20 | 100.90 | 98.15 | 100.40 | 00:00:00 | | 2012-05-25 | 8,760,900 | 100.70 | 101.90 | 99.85 | 100.60 | 00:00:00 | | 2012-05-28 | 5,265,900 | 101.40 | 102.20 | 100.30 | 100.60 | 00:00:00 | | 2012-05-29 | 9,117,100 | 101.10 | 101.70 | 99.75 | 100.20 | 00:00:00 | | 2012-05-30 | 9,740,600 | 99.90 | 100.10 | 98.25 | 99.05 | 00:00:00 | | 2012-05-31 | 12,037,500 | 99.70 | 99.90 | 98.00 | 98.80 | 00:00:00 | | 2012-06-01 | 10,377,900 | 98.50 | 99.50 | 97.02 | 97.65 | 00:00:00 | | 2012-06-06 | 9,582,900 | 98.75 | 100.40 | 97.55 | 99.85 | 00:00:00 | | 2012-06-07 | 11,506,800 | 100.40 | 102.20 | 100.00 | 101.10 | 00:00:00 | | 2012-06-08 | 7,623,000 | 101.10 | 102.10 | 100.12 | 101.40 | 00:00:00 | | 2012-06-11 | 10,977,900 | 103.60 | 104.20 | 100.70 | 101.10 | 00:00:00 | | 2012-06-12 | 10,530,500 | 100.90 | 102.00 | 99.49 | 100.80 | 00:00:00 | | 2012-06-13 | 8,389,700 | 101.30 | 102.20 | 99.98 | 101.00 | 00:00:00 | | 2012-06-14 | 8,535,000 | 100.60 | 101.80 | 100.10 | 101.40 | 00:00:00 | | 2012-06-15 | 20,222,800 | 101.80 | 102.70 | 101.30 | 102.30 | 00:00:00 | | 2012-06-18 | 9,785,500 | 104.00 | 104.63 | 101.10 | 102.00 | 00:00:00 | | 2012-06-19 | 14,975,700 | 102.20 | 105.60 | 102.00 | 104.80 | 00:00:00 | | 2012-06-20 | 9,755,500 | 104.80 | 106.80 | 104.80 | 106.50 | 00:00:00 | | 2012-06-21 | 12,470,000 | 106.40 | 108.12 | 105.60 | 106.80 | 00:00:00 | | 2012-06-22 | 11,694,200 | 106.20 | 107.05 | 105.40 | 105.70 | 00:00:00 | | 2012-06-25 | 14,941,900 | 105.80 | 106.06 | 104.20 | 104.40 | 00:00:00 | | 2012-06-26 | 9,425,500 | 105.10 | 105.41 | 103.60 | 104.10 | 00:00:00 | | 2012-06-27 | 8,605,000 | 104.90 | 105.40 | 104.30 | 105.20 | 00:00:00 | | 2012-06-28 | 9,403,400 | 105.30 | 105.71 | 103.42 | 105.20 | 00:00:00 | | 2012-06-29 | 12,856,700 | 107.80 | 108.50 | 105.69 | 108.10 | 00:00:00 | | 2012-07-02 | 6,508,700 | 108.50 | 109.65 | 107.40 | 108.60 | 00:00:00 | | 2012-07-03 | 8,933,500 | 109.30 | 111.50 | 108.55 | 109.70 | 00:00:00 | | 2012-07-04 | 4,616,800 | 109.90 | 110.00 | 108.30 | 108.80 | 00:00:00 | | 2012-07-05 | 11,571,200 | 109.00 | 109.33 | 106.90 | 108.00 | 00:00:00 | | 2012-07-06 | 4,992,400 | 107.70 | 109.00 | 107.50 | 108.01 | 00:00:00 | | 2012-07-09 | 6,126,500 | 108.30 | 108.90 | 107.40 | 108.20 | 00:00:00 | | 2012-07-10 | 6,786,500 | 108.80 | 110.17 | 108.50 | 108.60 | 00:00:00 | | 2012-07-11 | 7,379,300 | 108.60 | 110.10 | 108.30 | 108.30 | 00:00:00 | | 2012-07-12 | 6,538,100 | 108.00 | 109.30 | 107.60 | 108.20 | 00:00:00 | | 2012-07-13 | 5,255,500 | 109.10 | 111.20 | 107.80 | 109.20 | 00:00:00 | | 2012-07-16 | 7,942,200 | 109.10 | 110.20 | 109.00 | 109.50 | 00:00:00 | | 2012-07-17 | 9,891,400 | 109.70 | 110.00 | 108.00 | 108.30 | 00:00:00 | | 2012-07-18 | 12,121,300 | 105.80 | 109.10 | 104.36 | 108.95 | 00:00:00 | | 2012-07-19 | 14,441,000 | 109.30 | 111.95 | 108.95 | 111.60 | 00:00:00 | | 2012-07-20 | 13,030,900 | 111.50 | 111.90 | 110.20 | 110.60 | 00:00:00 | | 2012-07-23 | 7,862,200 | 109.80 | 110.00 | 107.50 | 108.00 | 00:00:00 | | 2012-07-24 | 6,603,800 | 108.30 | 108.80 | 106.80 | 107.30 | 00:00:00 | | 2012-07-25 | 11,550,500 | 107.50 | 111.17 | 107.20 | 109.90 | 00:00:00 | | 2012-07-26 | 13,041,500 | 109.70 | 111.70 | 107.90 | 109.70 | 00:00:00 | | 2012-07-27 | 4,185,100 | 110.70 | 111.60 | 109.40 | 111.40 | 00:00:00 | | 2012-07-31 | 10,540,600 | 111.30 | 111.90 | 108.90 | 108.90 | 00:00:00 | | 2012-08-01 | 5,489,800 | 108.60 | 110.80 | 108.60 | 110.40 | 00:00:00 | | 2012-08-02 | 19,454,500 | 111.70 | 112.40 | 109.87 | 109.90 | 00:00:00 | | 2012-08-03 | 12,861,600 | 110.30 | 112.00 | 109.30 | 111.40 | 00:00:00 | | 2012-08-06 | 6,137,400 | 111.30 | 112.70 | 110.70 | 111.60 | 00:00:00 | | 2012-08-07 | 8,987,000 | 111.60 | 112.90 | 111.60 | 112.40 | 00:00:00 | | 2012-08-08 | 4,111,900 | 112.00 | 112.80 | 111.60 | 112.80 | 00:00:00 | | 2012-08-09 | 7,608,000 | 113.00 | 113.90 | 112.50 | 113.20 | 00:00:00 | | 2012-08-10 | 7,573,500 | 112.70 | 113.90 | 112.30 | 113.40 | 00:00:00 | | 2012-08-14 | 8,101,900 | 114.40 | 114.59 | 113.40 | 114.50 | 00:00:00 | | 2012-08-15 | 6,881,900 | 114.50 | 114.90 | 114.05 | 114.30 | 00:00:00 | | 2012-08-16 | 10,611,000 | 114.60 | 114.90 | 113.30 | 113.50 | 00:00:00 | | 2012-08-17 | 6,633,300 | 113.80 | 114.19 | 113.70 | 114.00 | 00:00:00 | | 2012-08-20 | 7,541,500 | 114.30 | 115.00 | 112.82 | 113.20 | 00:00:00 | | 2012-08-21 | 9,117,800 | 113.50 | 114.50 | 112.77 | 114.50 | 00:00:00 | | 2012-08-22 | 6,273,800 | 113.90 | 114.10 | 112.99 | 113.50 | 00:00:00 | | 2012-08-23 | 7,422,700 | 114.30 | 114.51 | 112.30 | 113.40 | 00:00:00 | | 2012-08-24 | 6,729,300 | 113.80 | 114.04 | 112.90 | 113.50 | 00:00:00 | | 2012-08-27 | 0 | 113.50 | 113.50 | 113.50 | 113.50 | 00:00:00 | | 2012-08-28 | 7,711,300 | 114.50 | 114.50 | 112.80 | 113.50 | 00:00:00 | | 2012-08-29 | 7,374,400 | 113.40 | 114.30 | 113.00 | 113.60 | 00:00:00 | | 2012-08-30 | 9,907,500 | 113.60 | 114.50 | 113.10 | 113.60 | 00:00:00 | | 2012-08-31 | 7,944,800 | 113.70 | 115.00 | 113.25 | 114.00 | 00:00:00 | | 2012-09-03 | 4,656,000 | 114.00 | 114.64 | 113.60 | 113.90 | 00:00:00 | | 2012-09-04 | 5,978,600 | 113.80 | 114.20 | 112.80 | 113.20 | 00:00:00 | | 2012-09-05 | 7,432,400 | 113.40 | 113.76 | 112.60 | 112.90 | 00:00:00 | | 2012-09-06 | 10,268,900 | 113.30 | 114.70 | 112.00 | 114.30 | 00:00:00 | | 2012-09-07 | 9,286,100 | 114.40 | 119.30 | 114.10 | 114.90 | 00:00:00 | | 2012-09-10 | 9,703,000 | 115.10 | 116.20 | 114.50 | 115.70 | 00:00:00 | | 2012-09-11 | 11,749,100 | 115.50 | 117.10 | 114.90 | 116.80 | 00:00:00 | | 2012-09-12 | 18,710,600 | 117.10 | 118.25 | 116.22 | 117.60 | 00:00:00 | | 2012-09-13 | 15,390,700 | 117.80 | 118.18 | 117.40 | 117.90 | 00:00:00 | | 2012-09-14 | 30,815,600 | 119.10 | 121.72 | 118.50 | 121.50 | 00:00:00 | | 2012-09-17 | 16,219,600 | 121.00 | 121.60 | 119.99 | 120.50 | 00:00:00 | | 2012-09-18 | 12,936,500 | 120.00 | 120.30 | 119.00 | 119.70 | 00:00:00 | | 2012-09-19 | 7,929,600 | 120.20 | 120.20 | 118.45 | 119.70 | 00:00:00 | | 2012-09-20 | 9,621,800 | 119.00 | 119.68 | 118.20 | 119.40 | 00:00:00 | | 2012-09-21 | 16,678,200 | 120.00 | 120.30 | 118.60 | 119.20 | 00:00:00 | | 2012-09-24 | 9,024,400 | 118.90 | 119.73 | 118.48 | 119.00 | 00:00:00 | | 2012-09-25 | 8,645,200 | 118.60 | 119.38 | 117.90 | 118.70 | 00:00:00 | | 2012-09-27 | 15,528,800 | 114.00 | 114.00 | 111.90 | 112.00 | 00:00:00 | | 2012-09-28 | 16,973,700 | 112.80 | 112.80 | 110.30 | 110.50 | 00:00:00 | | 2012-10-01 | 12,250,500 | 110.60 | 112.30 | 110.40 | 111.60 | 00:00:00 | | 2012-10-02 | 11,785,100 | 111.30 | 112.87 | 110.90 | 112.20 | 00:00:00 | | 2012-10-03 | 9,125,500 | 111.70 | 113.40 | 111.60 | 112.90 | 00:00:00 | | 2012-10-04 | 10,414,200 | 113.00 | 113.84 | 112.20 | 113.00 | 00:00:00 | | 2012-10-05 | 11,673,300 | 113.30 | 114.00 | 112.60 | 113.50 | 00:00:00 | | 2012-10-09 | 9,169,300 | 113.20 | 113.50 | 112.00 | 112.40 | 00:00:00 | | 2012-10-10 | 11,195,900 | 112.30 | 113.70 | 111.90 | 112.90 | 00:00:00 | | 2012-10-15 | 17,779,500 | 113.30 | 114.60 | 113.30 | 114.00 | 00:00:00 | | 2012-10-16 | 11,671,000 | 114.70 | 115.10 | 114.20 | 115.00 | 00:00:00 | | 2012-10-17 | 11,972,600 | 115.40 | 116.00 | 115.00 | 115.90 | 00:00:00 | | 2012-10-18 | 9,070,200 | 116.20 | 116.54 | 115.50 | 116.20 | 00:00:00 | | 2012-10-22 | 8,038,200 | 115.80 | 116.10 | 115.07 | 115.50 | 00:00:00 | | 2012-10-23 | 8,230,800 | 115.70 | 115.75 | 113.50 | 113.80 | 00:00:00 | | 2012-10-24 | 6,959,600 | 114.30 | 114.30 | 112.90 | 113.50 | 00:00:00 | | 2012-10-25 | 12,797,100 | 113.80 | 114.10 | 112.10 | 112.40 | 00:00:00 | | 2012-10-26 | 9,910,700 | 112.20 | 113.20 | 111.60 | 112.30 | 00:00:00 | | 2012-10-29 | 7,309,900 | 112.20 | 112.28 | 110.40 | 111.20 | 00:00:00 | | 2012-10-30 | 10,156,100 | 111.20 | 112.42 | 111.20 | 112.30 | 00:00:00 | | 2012-10-31 | 9,178,800 | 112.20 | 113.85 | 112.00 | 112.30 | 00:00:00 | | 2012-11-01 | 8,841,700 | 112.50 | 113.60 | 112.30 | 113.60 | 00:00:00 | | 2012-11-02 | 4,553,800 | 113.40 | 113.50 | 112.60 | 112.80 | 00:00:00 | | 2012-11-05 | 3,786,300 | 112.20 | 112.97 | 111.72 | 112.20 | 00:00:00 | | 2012-11-06 | 5,691,200 | 112.20 | 113.10 | 112.10 | 112.70 | 00:00:00 | | 2012-11-07 | 11,520,300 | 113.60 | 114.24 | 112.90 | 113.10 | 00:00:00 | | 2012-11-08 | 11,671,500 | 113.60 | 114.49 | 112.30 | 112.40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 > >> |
|
