|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2012-11-08 | 11,671,500 | 113.60 | 114.49 | 112.30 | 112.40 | 00:00:00 | 2012-11-09 | 8,023,700 | 112.60 | 113.13 | 111.60 | 112.60 | 00:00:00 | 2012-11-12 | 5,636,300 | 112.60 | 113.30 | 112.50 | 112.70 | 00:00:00 | 2012-11-13 | 9,512,700 | 112.60 | 112.61 | 111.00 | 112.30 | 00:00:00 | 2012-11-14 | 7,139,000 | 112.10 | 112.57 | 111.70 | 111.90 | 00:00:00 | 2012-11-15 | 6,377,000 | 111.20 | 112.40 | 110.90 | 111.60 | 00:00:00 | 2012-11-16 | 10,156,300 | 111.30 | 111.74 | 109.24 | 109.60 | 00:00:00 | 2012-11-19 | 7,943,800 | 110.20 | 112.30 | 109.80 | 112.20 | 00:00:00 | 2012-11-20 | 7,602,800 | 111.90 | 112.20 | 110.40 | 111.20 | 00:00:00 | 2012-11-21 | 7,429,100 | 111.00 | 111.70 | 110.80 | 110.90 | 00:00:00 | 2012-11-22 | 10,590,800 | 111.80 | 114.00 | 111.36 | 113.50 | 00:00:00 | 2012-11-23 | 7,594,400 | 113.90 | 115.00 | 113.25 | 114.70 | 00:00:00 | 2012-11-26 | 9,847,900 | 114.30 | 115.00 | 114.25 | 114.90 | 00:00:00 | 2012-11-27 | 8,572,600 | 115.40 | 115.70 | 114.66 | 115.60 | 00:00:00 | 2012-11-28 | 7,487,600 | 115.50 | 116.33 | 115.00 | 116.20 | 00:00:00 | 2012-11-29 | 8,136,500 | 116.70 | 117.40 | 116.40 | 117.30 | 00:00:00 | 2012-11-30 | 7,817,000 | 117.40 | 117.90 | 116.90 | 117.50 | 00:00:00 | 2012-12-03 | 15,414,500 | 118.90 | 119.42 | 118.30 | 119.30 | 00:00:00 | 2012-12-05 | 8,044,900 | 120.60 | 121.40 | 120.30 | 121.20 | 00:00:00 | 2012-12-06 | 10,657,100 | 121.10 | 122.62 | 120.60 | 121.70 | 00:00:00 | 2012-12-07 | 9,723,300 | 121.40 | 122.00 | 120.70 | 121.80 | 00:00:00 | 2012-12-10 | 8,372,500 | 121.20 | 122.38 | 121.20 | 121.90 | 00:00:00 | 2012-12-11 | 11,002,700 | 121.70 | 123.60 | 121.40 | 122.30 | 00:00:00 | 2012-12-12 | 9,335,700 | 122.80 | 124.20 | 122.40 | 124.00 | 00:00:00 | 2012-12-13 | 7,670,600 | 124.00 | 124.91 | 123.40 | 124.50 | 00:00:00 | 2012-12-14 | 7,984,500 | 124.50 | 125.00 | 123.60 | 124.60 | 00:00:00 | 2012-12-17 | 6,814,900 | 124.40 | 124.71 | 123.20 | 124.70 | 00:00:00 | 2012-12-18 | 11,635,000 | 125.00 | 125.93 | 124.60 | 125.00 | 00:00:00 | 2012-12-19 | 9,426,600 | 125.40 | 127.29 | 124.70 | 126.80 | 00:00:00 | 2012-12-20 | 10,521,400 | 126.00 | 128.00 | 125.70 | 127.40 | 00:00:00 | 2012-12-21 | 18,955,600 | 127.30 | 127.80 | 125.96 | 127.40 | 00:00:00 | 2012-12-24 | 1,987,400 | 127.00 | 127.93 | 126.60 | 127.90 | 00:00:00 | 2012-12-25 | 0 | 127.90 | 127.90 | 127.90 | 127.90 | 00:00:00 | 2012-12-26 | 0 | 127.90 | 127.90 | 127.90 | 127.90 | 00:00:00 | 2012-12-27 | 4,922,500 | 127.50 | 128.72 | 127.10 | 127.50 | 00:00:00 | 2012-12-28 | 5,364,100 | 127.70 | 128.10 | 125.40 | 126.30 | 00:00:00 | 2012-12-31 | 2,617,700 | 125.30 | 126.16 | 124.80 | 125.70 | 00:00:00 | 2013-01-01 | 0 | 125.70 | 125.70 | 125.70 | 125.70 | 00:00:00 | 2013-01-02 | 11,238,900 | 128.10 | 128.21 | 127.03 | 127.80 | 00:00:00 | 2013-01-03 | 8,215,600 | 128.00 | 128.50 | 127.10 | 127.30 | 00:00:00 | 2013-01-04 | 12,155,500 | 127.30 | 127.80 | 126.50 | 127.30 | 00:00:00 | 2013-01-07 | 9,761,900 | 127.00 | 127.12 | 126.10 | 126.70 | 00:00:00 | 2013-01-08 | 13,078,100 | 125.70 | 126.80 | 125.20 | 125.80 | 00:00:00 | 2013-01-09 | 13,148,000 | 125.80 | 126.40 | 125.10 | 126.00 | 00:00:00 | 2013-01-10 | 9,521,500 | 126.10 | 126.62 | 125.80 | 126.10 | 00:00:00 | 2013-01-11 | 10,870,300 | 126.50 | 127.70 | 126.00 | 127.60 | 00:00:00 | 2013-01-14 | 12,113,700 | 128.00 | 128.00 | 126.10 | 126.50 | 00:00:00 | 2013-01-15 | 8,415,800 | 126.50 | 126.50 | 124.87 | 125.30 | 00:00:00 | 2013-01-16 | 15,918,000 | 125.30 | 125.60 | 124.19 | 125.50 | 00:00:00 | 2013-01-17 | 7,940,000 | 125.00 | 126.88 | 124.90 | 126.30 | 00:00:00 | 2013-01-18 | 11,221,600 | 126.70 | 127.50 | 126.10 | 127.20 | 00:00:00 | 2013-01-21 | 9,811,900 | 127.30 | 127.70 | 126.77 | 127.30 | 00:00:00 | 2013-01-22 | 10,366,500 | 127.10 | 128.50 | 126.90 | 128.20 | 00:00:00 | 2013-01-23 | 9,665,100 | 128.10 | 128.40 | 126.80 | 127.80 | 00:00:00 | 2013-01-24 | 9,669,900 | 127.70 | 130.30 | 127.56 | 130.00 | 00:00:00 | 2013-01-25 | 13,114,500 | 130.00 | 130.40 | 129.32 | 130.00 | 00:00:00 | 2013-02-04 | 10,014,000 | 132.30 | 133.00 | 130.30 | 130.60 | 00:00:00 | 2013-02-18 | 9,023,700 | 132.00 | 133.70 | 131.60 | 132.40 | 00:00:00 | 2013-02-21 | 39,516,300 | 118.90 | 118.90 | 115.60 | 118.00 | 00:00:00 | 2013-02-22 | 22,160,700 | 118.40 | 118.90 | 117.00 | 117.60 | 00:00:00 | 2013-03-04 | 15,747,700 | 118.10 | 120.30 | 117.67 | 119.80 | 00:00:00 | 2013-03-05 | 12,507,100 | 120.10 | 121.40 | 119.68 | 120.40 | 00:00:00 | 2013-03-06 | 12,180,000 | 120.40 | 122.50 | 120.20 | 120.90 | 00:00:00 | 2013-03-18 | 14,531,900 | 114.40 | 116.64 | 114.04 | 116.00 | 00:00:00 | 2013-03-19 | 12,642,100 | 115.60 | 116.45 | 115.00 | 115.30 | 00:00:00 | 2013-04-02 | 15,437,400 | 116.00 | 117.90 | 115.60 | 117.80 | 00:00:00 | 2013-04-03 | 29,167,300 | 114.20 | 115.54 | 111.00 | 111.40 | 00:00:00 | 2013-04-04 | 19,614,000 | 112.00 | 112.00 | 109.20 | 109.30 | 00:00:00 | 2013-04-08 | 15,463,800 | 109.60 | 110.50 | 108.60 | 108.70 | 00:00:00 | 2013-04-09 | 14,655,400 | 108.90 | 109.60 | 107.75 | 109.40 | 00:00:00 | 2013-04-16 | 9,809,500 | 109.90 | 110.30 | 109.20 | 109.50 | 00:00:00 | 2013-04-17 | 11,646,300 | 110.10 | 110.20 | 108.09 | 108.40 | 00:00:00 | 2013-04-18 | 8,559,900 | 109.00 | 109.10 | 107.40 | 107.70 | 00:00:00 | 2013-04-19 | 8,960,300 | 107.80 | 108.31 | 107.30 | 108.10 | 00:00:00 | 2013-04-23 | 12,498,600 | 109.70 | 111.50 | 109.12 | 111.50 | 00:00:00 | 2013-04-24 | 11,369,200 | 111.40 | 113.09 | 111.25 | 112.20 | 00:00:00 | 2013-04-25 | 8,411,200 | 112.10 | 113.43 | 111.67 | 113.10 | 00:00:00 | 2013-04-26 | 12,261,300 | 112.90 | 113.30 | 112.50 | 113.00 | 00:00:00 | 2013-05-01 | 11,154,300 | 111.50 | 111.90 | 110.30 | 111.00 | 00:00:00 | 2013-05-02 | 20,399,400 | 112.00 | 304.20 | 110.60 | 111.60 | 00:00:00 | 2013-05-03 | 13,093,200 | 111.60 | 111.90 | 110.60 | 110.80 | 00:00:00 | 2013-05-06 | 0 | 110.80 | 110.80 | 110.80 | 110.80 | 00:00:00 | 2013-05-08 | 13,824,200 | 110.90 | 111.60 | 110.50 | 111.50 | 00:00:00 | 2013-05-09 | 9,833,700 | 111.40 | 112.50 | 111.20 | 112.30 | 00:00:00 | 2013-05-13 | 7,290,000 | 112.20 | 113.00 | 111.50 | 112.50 | 00:00:00 | 2013-05-28 | 9,489,900 | 115.00 | 115.20 | 114.22 | 114.80 | 00:00:00 | 2013-05-29 | 9,014,500 | 114.50 | 115.38 | 114.00 | 114.30 | 00:00:00 | 2013-06-13 | 14,160,500 | 115.40 | 116.50 | 113.82 | 116.00 | 00:00:00 | 2013-06-14 | 12,040,500 | 117.00 | 117.10 | 115.90 | 116.30 | 00:00:00 | 2013-06-17 | 15,136,100 | 117.00 | 118.30 | 116.70 | 117.80 | 00:00:00 | 2013-06-25 | 10,016,100 | 118.60 | 119.10 | 117.60 | 118.50 | 00:00:00 | 2013-06-26 | 7,965,000 | 118.80 | 120.60 | 118.40 | 119.50 | 00:00:00 | 2013-07-08 | 15,833,600 | 123.80 | 125.30 | 123.60 | 124.20 | 00:00:00 | 2013-07-15 | 5,705,300 | 127.20 | 127.50 | 125.80 | 126.80 | 00:00:00 | 2013-07-16 | 13,755,200 | 126.50 | 129.50 | 125.74 | 127.70 | 00:00:00 | 2013-07-17 | 17,646,800 | 129.10 | 131.02 | 127.70 | 128.00 | 00:00:00 | 2013-07-29 | 6,922,800 | 125.70 | 126.60 | 125.07 | 125.70 | 00:00:00 | 2013-08-07 | 11,460,000 | 121.10 | 122.80 | 120.40 | 121.60 | 00:00:00 | 2013-08-08 | 10,470,300 | 121.00 | 123.18 | 121.00 | 122.10 | 00:00:00 | 2013-08-09 | 8,354,900 | 122.00 | 123.10 | 121.80 | 122.40 | 00:00:00 | 2013-08-12 | 5,895,600 | 122.20 | 122.75 | 121.90 | 122.30 | 00:00:00 | 2013-08-13 | 9,813,900 | 122.40 | 123.50 | 122.10 | 123.50 | 00:00:00 | 2013-08-19 | 10,257,300 | 121.40 | 121.49 | 120.62 | 121.10 | 00:00:00 | 2013-08-20 | 6,681,600 | 120.30 | 120.96 | 119.67 | 120.80 | 00:00:00 | 2013-08-21 | 8,446,400 | 120.90 | 121.60 | 119.50 | 120.00 | 00:00:00 | 2013-09-03 | 6,740,100 | 120.10 | 120.40 | 118.50 | 119.00 | 00:00:00 | 2013-09-04 | 7,736,000 | 119.00 | 119.10 | 117.50 | 118.00 | 00:00:00 | 2013-09-16 | 6,362,800 | 123.90 | 124.80 | 123.80 | 124.20 | 00:00:00 | 2013-09-24 | 10,449,900 | 123.50 | 125.17 | 123.49 | 125.00 | 00:00:00 | 2013-09-25 | 10,808,100 | 120.00 | 124.68 | 120.00 | 122.60 | 00:00:00 | 2013-10-01 | 12,634,400 | 121.00 | 121.09 | 119.00 | 119.70 | 00:00:00 | 2013-10-02 | 15,130,400 | 119.20 | 119.60 | 117.10 | 118.20 | 00:00:00 | 2013-10-07 | 5,014,100 | 118.80 | 119.20 | 118.02 | 119.20 | 00:00:00 | 2013-11-06 | 24,841,400 | 121.30 | 121.70 | 118.76 | 120.10 | 00:00:00 | 2013-11-12 | 30,921,700 | 108.20 | 111.54 | 107.40 | 109.40 | 00:00:00 | 2013-11-13 | 42,950,300 | 108.90 | 109.58 | 104.00 | 104.10 | 00:00:00 | 2013-11-26 | 13,291,700 | 106.20 | 107.04 | 105.77 | 106.20 | 00:00:00 | 2013-11-27 | 7,775,700 | 105.60 | 107.00 | 105.60 | 106.80 | 00:00:00 | 2013-12-09 | 13,061,200 | 102.20 | 102.30 | 100.40 | 100.50 | 00:00:00 | 2013-12-10 | 8,980,200 | 100.80 | 102.30 | 100.10 | 100.20 | 00:00:00 | 2013-12-11 | 10,732,600 | 100.00 | 100.50 | 99.80 | 99.80 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 > >> |
|