|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-12-11 | 10,732,600 | 100.00 | 100.50 | 99.80 | 99.80 | 00:00:00 | | 2013-12-16 | 58,714,000 | 94.00 | 95.35 | 88.25 | 90.10 | 00:00:00 | | 2013-12-26 | 0 | 92.45 | 92.45 | 92.45 | 92.45 | 00:00:00 | | 2013-12-27 | 11,041,900 | 92.55 | 92.60 | 91.71 | 92.25 | 00:00:00 | | 2013-12-30 | 8,480,200 | 92.20 | 92.85 | 91.40 | 91.90 | 00:00:00 | | 2013-12-31 | 4,410,500 | 91.85 | 92.95 | 91.30 | 91.40 | 00:00:00 | | 2014-01-01 | 0 | 91.40 | 91.40 | 91.40 | 91.40 | 00:00:00 | | 2014-01-02 | 7,539,100 | 92.25 | 93.10 | 91.38 | 91.40 | 00:00:00 | | 2014-01-03 | 9,706,500 | 92.35 | 92.54 | 90.90 | 92.15 | 00:00:00 | | 2014-01-13 | 13,550,200 | 98.95 | 99.80 | 97.75 | 98.70 | 00:00:00 | | 2014-01-28 | 12,631,100 | 100.60 | 101.10 | 99.65 | 100.90 | 00:00:00 | | 2014-01-29 | 23,512,800 | 101.10 | 102.63 | 98.75 | 99.35 | 00:00:00 | | 2014-02-03 | 19,815,600 | 96.70 | 97.60 | 96.00 | 96.25 | 00:00:00 | | 2014-02-04 | 0 | 1.18 | 1.18 | 1.18 | 1.18 | 00:00:00 | | 2014-02-05 | 99,859,100 | 102.00 | 105.40 | 101.10 | 103.60 | 00:00:00 | | 2014-02-17 | 28,549,000 | 96.55 | 99.60 | 96.55 | 98.20 | 00:00:00 | | 2014-02-18 | 21,501,500 | 98.35 | 99.00 | 96.40 | 98.85 | 00:00:00 | | 2014-02-19 | 19,608,100 | 98.75 | 100.70 | 98.70 | 100.60 | 00:00:00 | | 2014-02-25 | 35,896,700 | 97.85 | 101.20 | 97.16 | 101.00 | 00:00:00 | | 2014-02-26 | 28,648,000 | 101.00 | 102.20 | 100.80 | 102.20 | 00:00:00 | | 2014-02-27 | 80,873,000 | 98.00 | 100.50 | 95.60 | 98.10 | 00:00:00 | | 2014-02-28 | 62,581,000 | 97.00 | 97.54 | 95.00 | 97.25 | 00:00:00 | | 2014-03-03 | 72,517,800 | 95.70 | 97.35 | 93.55 | 93.55 | 00:00:00 | | 2014-03-20 | 12,241,000 | 95.45 | 95.65 | 94.10 | 94.65 | 00:00:00 | | 2014-03-21 | 46,717,800 | 94.80 | 95.45 | 93.69 | 93.70 | 00:00:00 | | 2014-03-24 | 11,213,600 | 93.80 | 94.29 | 92.85 | 93.35 | 00:00:00 | | 2014-03-31 | 33,312,000 | 89.80 | 90.50 | 89.30 | 89.55 | 00:00:00 | | 2014-04-01 | 62,636,600 | 89.85 | 91.25 | 89.10 | 91.25 | 00:00:00 | | 2014-04-02 | 40,705,000 | 91.15 | 91.45 | 89.95 | 90.80 | 00:00:00 | | 2014-04-07 | 35,314,000 | 93.75 | 94.85 | 93.25 | 93.95 | 00:00:00 | | 2014-04-08 | 30,764,000 | 94.00 | 94.50 | 92.75 | 93.50 | 00:00:00 | | 2014-05-01 | 0 | 1.18 | 1.18 | 1.18 | 1.18 | 00:00:00 | | 2014-05-02 | 13,021,900 | 97.35 | 98.65 | 96.10 | 97.70 | 00:00:00 | | 2014-05-05 | 0 | 97.70 | 97.70 | 97.70 | 97.70 | 00:00:00 | | 2014-05-07 | 0 | 1.18 | 1.18 | 1.18 | 1.18 | 00:00:00 | | 2014-05-08 | 0 | 1.18 | 1.18 | 1.18 | 1.18 | 00:00:00 | | 2014-05-09 | 0 | 1.18 | 1.18 | 1.18 | 1.18 | 00:00:00 | | 2014-05-12 | 15,126,900 | 477.70 | 489.40 | 477.70 | 481.50 | 00:00:00 | | 2014-05-13 | 0 | 5.92 | 5.92 | 5.92 | 5.92 | 00:00:00 | | 2014-05-14 | 2,466,200 | 484.50 | 490.90 | 484.00 | 488.50 | 00:00:00 | | 2014-05-15 | 3,430,500 | 488.00 | 494.22 | 487.30 | 491.40 | 00:00:00 | | 2014-05-16 | 0 | 5.92 | 5.92 | 5.92 | 5.92 | 00:00:00 | | 2014-05-20 | 0 | 5.92 | 5.92 | 5.92 | 5.92 | 00:00:00 | | 2014-05-21 | 0 | 5.92 | 5.92 | 5.92 | 5.92 | 00:00:00 | | 2014-05-26 | 0 | 5.92 | 5.92 | 5.92 | 5.92 | 00:00:00 | | 2014-05-27 | 0 | 5.92 | 5.92 | 5.92 | 5.92 | 00:00:00 | | 2014-05-28 | 0 | 5.92 | 5.92 | 5.92 | 5.92 | 00:00:00 | | 2014-06-02 | 0 | 5.92 | 5.92 | 5.92 | 5.92 | 00:00:00 | | 2014-06-03 | 0 | 5.92 | 5.92 | 5.92 | 5.92 | 00:00:00 | | 2014-06-04 | 0 | 5.92 | 5.92 | 5.92 | 5.92 | 00:00:00 | | 2014-06-05 | 0 | 5.92 | 5.92 | 5.92 | 5.92 | 00:00:00 | | 2014-06-06 | 0 | 5.92 | 5.92 | 5.92 | 5.92 | 00:00:00 | | 2014-06-12 | 0 | 5.92 | 5.92 | 5.92 | 5.92 | 00:00:00 | | 2014-06-13 | 0 | 5.92 | 5.92 | 5.92 | 5.92 | 00:00:00 | | 2014-06-16 | 0 | 5.92 | 5.92 | 5.92 | 5.92 | 00:00:00 | | 2014-06-17 | 0 | 5.92 | 5.92 | 5.92 | 5.92 | 00:00:00 | | 2014-06-18 | 0 | 5.92 | 5.92 | 5.92 | 5.92 | 00:00:00 | | 2014-06-19 | 0 | 5.92 | 5.92 | 5.92 | 5.92 | 00:00:00 | | 2014-06-20 | 0 | 5.92 | 5.92 | 5.92 | 5.92 | 00:00:00 | | 2014-07-08 | 1,641,700 | 478.80 | 480.44 | 473.30 | 473.80 | 00:00:00 | | 2014-07-09 | 1,797,300 | 473.70 | 473.70 | 467.54 | 469.30 | 00:00:00 | | 2014-07-29 | 1,928,700 | 459.00 | 467.50 | 458.64 | 466.50 | 00:00:00 | | 2014-07-30 | 1,320,100 | 467.10 | 467.10 | 461.90 | 463.60 | 00:00:00 | | 2014-08-04 | 1,447,600 | 452.40 | 453.14 | 449.70 | 450.50 | 00:00:00 | | 2014-08-11 | 2,027,300 | 431.20 | 431.80 | 425.00 | 425.60 | 00:00:00 | | 2014-08-12 | 0 | 5.92 | 5.92 | 5.92 | 5.92 | 00:00:00 | | 2014-08-13 | 0 | 5.92 | 5.92 | 5.92 | 5.92 | 00:00:00 | | 2014-08-19 | 1,868,500 | 438.50 | 442.90 | 435.90 | 437.40 | 00:00:00 | | 2014-08-20 | 1,266,900 | 437.70 | 437.70 | 432.70 | 433.50 | 00:00:00 | | 2014-08-26 | 3,632,900 | 442.00 | 454.50 | 442.00 | 444.00 | 00:00:00 | | 2014-08-27 | 1,828,300 | 442.80 | 446.70 | 442.80 | 446.70 | 00:00:00 | | 2014-09-09 | 0 | 5.92 | 5.92 | 5.92 | 5.92 | 00:00:00 | | 2014-09-10 | 1,997,200 | 468.40 | 473.30 | 468.10 | 472.70 | 00:00:00 | | 2014-09-11 | 3,631,500 | 474.00 | 475.10 | 471.90 | 473.10 | 00:00:00 | | 2014-09-12 | 1,712,000 | 474.00 | 475.40 | 472.20 | 475.00 | 00:00:00 | | 2014-09-18 | 1,533,200 | 471.00 | 475.90 | 470.70 | 475.60 | 00:00:00 | | 2014-09-19 | 5,037,900 | 478.60 | 483.60 | 478.60 | 480.30 | 00:00:00 | | 2014-09-25 | 3,218,000 | 477.60 | 482.80 | 477.60 | 481.80 | 00:00:00 | | 2014-09-26 | 2,882,700 | 481.70 | 482.23 | 475.80 | 481.20 | 00:00:00 | | 2014-09-29 | 2,983,900 | 480.00 | 486.90 | 479.90 | 484.70 | 00:00:00 | | 2014-10-06 | 2,258,700 | 470.30 | 472.00 | 469.30 | 470.20 | 00:00:00 | | 2014-10-07 | 0 | 5.92 | 5.92 | 5.92 | 5.92 | 00:00:00 | | 2014-10-08 | 3,513,600 | 466.10 | 467.20 | 461.50 | 464.50 | 00:00:00 | | 2014-10-09 | 5,156,700 | 467.10 | 470.00 | 461.30 | 463.00 | 00:00:00 | | 2014-10-10 | 4,486,800 | 461.00 | 467.50 | 461.00 | 465.00 | 00:00:00 | | 2014-10-13 | 3,877,800 | 462.60 | 468.60 | 461.00 | 465.60 | 00:00:00 | | 2014-10-14 | 3,535,200 | 462.70 | 466.10 | 459.80 | 464.30 | 00:00:00 | | 2014-10-15 | 5,956,000 | 465.70 | 468.10 | 453.70 | 457.20 | 00:00:00 | | 2014-10-16 | 7,825,900 | 458.90 | 460.40 | 438.80 | 447.90 | 00:00:00 | | 2014-10-17 | 6,454,100 | 450.00 | 455.60 | 445.50 | 455.60 | 00:00:00 | | 2014-10-20 | 3,409,800 | 455.70 | 460.80 | 452.20 | 458.10 | 00:00:00 | | 2014-10-21 | 2,529,600 | 457.20 | 465.50 | 454.90 | 463.70 | 00:00:00 | | 2014-10-22 | 2,140,800 | 464.50 | 468.10 | 463.60 | 465.80 | 00:00:00 | | 2014-10-23 | 2,569,600 | 463.00 | 465.60 | 459.80 | 464.80 | 00:00:00 | | 2014-10-24 | 1,971,500 | 463.30 | 467.80 | 462.40 | 466.90 | 00:00:00 | | 2014-10-30 | 2,769,300 | 474.10 | 479.60 | 471.80 | 479.20 | 00:00:00 | | 2014-10-31 | 4,205,400 | 481.40 | 483.30 | 477.90 | 483.30 | 00:00:00 | | 2014-11-03 | 2,255,300 | 482.00 | 482.50 | 474.40 | 475.60 | 00:00:00 | | 2014-11-17 | 2,232,000 | 452.00 | 461.40 | 451.70 | 459.40 | 00:00:00 | | 2014-11-20 | 3,533,400 | 464.60 | 466.20 | 462.60 | 463.90 | 00:00:00 | | 2014-11-21 | 3,306,600 | 464.50 | 468.50 | 461.80 | 465.10 | 00:00:00 | | 2014-12-01 | 3,397,200 | 467.70 | 470.40 | 452.10 | 453.40 | 00:00:00 | | 2015-01-12 | 3,860,000 | 432.60 | 439.30 | 431.80 | 436.00 | 00:00:00 | | 2015-01-13 | 2,292,300 | 434.70 | 447.20 | 432.60 | 444.50 | 00:00:00 | | 2015-01-14 | 4,295,100 | 439.10 | 440.90 | 429.60 | 435.20 | 00:00:00 | | 2015-01-15 | 3,626,200 | 437.20 | 443.00 | 428.10 | 443.00 | 00:00:00 | | 2015-01-16 | 3,705,700 | 439.40 | 449.30 | 438.40 | 447.80 | 00:00:00 | | 2015-01-22 | 6,529,800 | 465.00 | 473.00 | 463.00 | 466.80 | 00:00:00 | | 2015-01-23 | 4,648,800 | 468.70 | 471.80 | 462.60 | 464.70 | 00:00:00 | | 2015-01-26 | 2,763,100 | 462.30 | 466.70 | 460.40 | 464.50 | 00:00:00 | | 2015-01-29 | 2,876,900 | 458.20 | 463.10 | 456.60 | 459.20 | 00:00:00 | | 2015-01-30 | 5,662,900 | 460.80 | 462.00 | 453.50 | 454.30 | 00:00:00 | | 2015-02-03 | 4,510,500 | 451.30 | 455.50 | 451.00 | 453.00 | 00:00:00 | | 2015-02-04 | 4,059,900 | 453.00 | 453.10 | 446.20 | 449.20 | 00:00:00 | | 2015-02-09 | 11,915,200 | 447.00 | 448.90 | 434.40 | 439.00 | 00:00:00 | | 2015-02-19 | 2,341,100 | 450.00 | 453.40 | 448.60 | 452.00 | 00:00:00 | | 2015-02-20 | 3,259,100 | 450.10 | 453.17 | 450.10 | 452.00 | 00:00:00 | | 2015-02-23 | 2,333,200 | 453.70 | 455.90 | 447.60 | 450.10 | 00:00:00 | | 2015-02-26 | 13,653,700 | 448.90 | 448.90 | 416.60 | 429.10 | 00:00:00 | | 2015-02-27 | 6,235,200 | 429.50 | 432.00 | 426.20 | 428.90 | 00:00:00 | | 2015-03-05 | 3,453,800 | 423.10 | 425.50 | 417.50 | 423.40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 > >> |
|
